{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:49:30.646206+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":25.7,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":-8.4,"direction":"higher_better","percentile":39}],"summary":"매출 +25.7%","percentile":56},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":31.3,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-27.3,"direction":"higher_better","percentile":22}],"summary":"RSI 31","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.02x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":21.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.46,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.23,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":46.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.5x, 순차입금비율 0.2x","percentile":74}},"signals":[],"summary":"코데즈컴바인(047770)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1031.08억. 현재가 2,725원, 전일 대비 -0.4%, 30일 -27.3%. PER 11.0배 / ROE 7.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 45.72만, 기관 순매수 1.18만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 26% 성장"],"portfolio":null,"technical":{"macd":-155.93239091133592,"grade":"D","trend":"하락","atr_14":245.35714285714286,"rsi_14":31.331592689295036,"sma_20":3378.5,"sma_60":3265.5833333333335,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 31.3로 약세 구간입니다. MACD(-155.93)가 시그널선(-76.45)을 하회합니다(데드크로스). SMA20 3378, SMA60 3266 — 혼조세입니다. 볼린저밴드 2789~3968 (현재 위치 -5%).","bb_lower":2789.3047861701525,"bb_upper":3967.6952138298475,"macd_signal":-76.45315512193025},"change_pct":0.37,"chart_data":[{"date":"2024-10-23","open":1480,"high":1493,"low":1437,"close":1446,"volume":934535,"rsi_14":36.56,"sma_20":1538.1,"sma_60":1437.25,"sma_120":1484.57},{"date":"2024-10-24","open":1468,"high":1524,"low":1450,"close":1460,"volume":865410,"rsi_14":40.76,"sma_20":1531.6,"sma_60":1439.95,"sma_120":1483.16},{"date":"2024-10-25","open":1453,"high":1489,"low":1447,"close":1451,"volume":516532,"rsi_14":35.22,"sma_20":1526.05,"sma_60":1442.55,"sma_120":1481.67},{"date":"2024-10-28","open":1440,"high":1441,"low":1392,"close":1392,"volume":531108,"rsi_14":33.33,"sma_20":1508.95,"sma_60":1443.17,"sma_120":1479.73},{"date":"2024-10-29","open":1408,"high":1440,"low":1392,"close":1407,"volume":404702,"rsi_14":28.4,"sma_20":1499.0,"sma_60":1443.33,"sma_120":1477.97},{"date":"2024-10-30","open":1395,"high":1449,"low":1395,"close":1436,"volume":421148,"rsi_14":34.01,"sma_20":1490.8,"sma_60":1444.37,"sma_120":1476.52},{"date":"2024-10-31","open":1450,"high":1522,"low":1438,"close":1461,"volume":1216240,"rsi_14":41.92,"sma_20":1484.2,"sma_60":1445.67,"sma_120":1475.02},{"date":"2024-11-01","open":1545,"high":1694,"low":1463,"close":1480,"volume":3692207,"rsi_14":51.09,"sma_20":1480.35,"sma_60":1447.0,"sma_120":1473.5},{"date":"2024-11-04","open":1475,"high":1535,"low":1441,"close":1481,"volume":825743,"rsi_14":50.97,"sma_20":1474.55,"sma_60":1448.37,"sma_120":1472.09},{"date":"2024-11-05","open":1482,"high":1529,"low":1480,"close":1504,"volume":593740,"rsi_14":58.4,"sma_20":1471.45,"sma_60":1449.47,"sma_120":1470.89},{"date":"2024-11-06","open":1503,"high":1569,"low":1485,"close":1517,"volume":901083,"rsi_14":61.96,"sma_20":1466.45,"sma_60":1455.08,"sma_120":1469.71},{"date":"2024-11-07","open":1509,"high":1541,"low":1478,"close":1493,"volume":600713,"rsi_14":54.9,"sma_20":1461.45,"sma_60":1459.57,"sma_120":1468.28},{"date":"2024-11-08","open":1505,"high":1568,"low":1484,"close":1484,"volume":1228989,"rsi_14":59.33,"sma_20":1458.9,"sma_60":1463.77,"sma_120":1466.89},{"date":"2024-11-11","open":1472,"high":1533,"low":1472,"close":1500,"volume":529376,"rsi_14":51.5,"sma_20":1460.35,"sma_60":1468.22,"sma_120":1465.72},{"date":"2024-11-12","open":1491,"high":1530,"low":1473,"close":1476,"volume":650677,"rsi_14":55.36,"sma_20":1460.5,"sma_60":1471.57,"sma_120":1464.46},{"date":"2024-11-13","open":1470,"high":1597,"low":1458,"close":1527,"volume":4644346,"rsi_14":60.57,"sma_20":1465.0,"sma_60":1475.35,"sma_120":1463.6},{"date":"2024-11-14","open":1491,"high":1580,"low":1477,"close":1564,"volume":1664742,"rsi_14":66.38,"sma_20":1472.1,"sma_60":1479.98,"sma_120":1463.16},{"date":"2024-11-15","open":1564,"high":1604,"low":1489,"close":1503,"volume":1178400,"rsi_14":65.99,"sma_20":1474.5,"sma_60":1483.75,"sma_120":1462.25},{"date":"2024-11-18","open":1504,"high":1535,"low":1500,"close":1513,"volume":374422,"rsi_14":65.5,"sma_20":1479.3,"sma_60":1487.75,"sma_120":1461.46},{"date":"2024-11-19","open":1502,"high":1520,"low":1445,"close":1446,"volume":615088,"rsi_14":51.32,"sma_20":1477.05,"sma_60":1490.4,"sma_120":1460.12},{"date":"2024-11-20","open":1438,"high":1439,"low":1405,"close":1426,"volume":704203,"rsi_14":45.33,"sma_20":1476.05,"sma_60":1492.77,"sma_120":1458.59},{"date":"2024-11-21","open":1425,"high":1430,"low":1406,"close":1409,"volume":175654,"rsi_14":40.48,"sma_20":1473.5,"sma_60":1494.68,"sma_120":1456.98},{"date":"2024-11-22","open":1400,"high":1426,"low":1398,"close":1426,"volume":171218,"rsi_14":42.93,"sma_20":1472.25,"sma_60":1497.38,"sma_120":1455.44},{"date":"2024-11-25","open":1426,"high":1427,"low":1401,"close":1420,"volume":134000,"rsi_14":38.71,"sma_20":1473.65,"sma_60":1500.18,"sma_120":1453.92},{"date":"2024-11-26","open":1420,"high":1470,"low":1403,"close":1470,"volume":162928,"rsi_14":44.25,"sma_20":1476.8,"sma_60":1503.77,"sma_120":1453.21},{"date":"2024-11-27","open":1459,"high":1595,"low":1459,"close":1550,"volume":2540174,"rsi_14":56.13,"sma_20":1482.5,"sma_60":1508.85,"sma_120":1453.21},{"date":"2024-11-28","open":1536,"high":1536,"low":1488,"close":1511,"volume":548607,"rsi_14":52.73,"sma_20":1485.0,"sma_60":1512.63,"sma_120":1452.61},{"date":"2024-11-29","open":1523,"high":1523,"low":1442,"close":1443,"volume":479630,"rsi_14":44.79,"sma_20":1483.15,"sma_60":1515.47,"sma_120":1451.45},{"date":"2024-12-02","open":1426,"high":1465,"low":1404,"close":1415,"volume":263684,"rsi_14":44.46,"sma_20":1479.85,"sma_60":1517.9,"sma_120":1450.05},{"date":"2024-12-03","open":1408,"high":1424,"low":1403,"close":1415,"volume":113320,"rsi_14":38.8,"sma_20":1475.4,"sma_60":1520.22,"sma_120":1448.69},{"date":"2024-12-04","open":1380,"high":1436,"low":1280,"close":1398,"volume":335297,"rsi_14":32.71,"sma_20":1469.45,"sma_60":1522.48,"sma_120":1447.18},{"date":"2024-12-05","open":1386,"high":1415,"low":1350,"close":1368,"volume":241126,"rsi_14":34.97,"sma_20":1463.2,"sma_60":1517.95,"sma_120":1445.55},{"date":"2024-12-06","open":1352,"high":1535,"low":1343,"close":1362,"volume":2444481,"rsi_14":33.03,"sma_20":1457.1,"sma_60":1515.65,"sma_120":1443.82},{"date":"2024-12-09","open":1362,"high":1440,"low":1334,"close":1364,"volume":1977341,"rsi_14":39.21,"sma_20":1450.3,"sma_60":1514.63,"sma_120":1442.06},{"date":"2024-12-10","open":1336,"high":1383,"low":1331,"close":1375,"volume":422263,"rsi_14":43.13,"sma_20":1445.25,"sma_60":1511.55,"sma_120":1440.44},{"date":"2024-12-11","open":1375,"high":1429,"low":1370,"close":1420,"volume":371233,"rsi_14":51.38,"sma_20":1439.9,"sma_60":1505.7,"sma_120":1439.38},{"date":"2024-12-12","open":1420,"high":1448,"low":1420,"close":1441,"volume":219549,"rsi_14":51.86,"sma_20":1433.75,"sma_60":1497.8,"sma_120":1438.67},{"date":"2024-12-13","open":1441,"high":1496,"low":1426,"close":1493,"volume":329502,"rsi_14":58.13,"sma_20":1433.25,"sma_60":1493.25,"sma_120":1438.61},{"date":"2024-12-16","open":1503,"high":1790,"low":1493,"close":1574,"volume":6384836,"rsi_14":60.83,"sma_20":1436.3,"sma_60":1491.63,"sma_120":1439.17},{"date":"2024-12-17","open":1559,"high":1581,"low":1496,"close":1505,"volume":753904,"rsi_14":45.2,"sma_20":1439.25,"sma_60":1488.52,"sma_120":1439.42},{"date":"2024-12-18","open":1505,"high":1520,"low":1469,"close":1486,"volume":310661,"rsi_14":47.22,"sma_20":1442.25,"sma_60":1485.47,"sma_120":1439.46},{"date":"2024-12-19","open":1550,"high":1850,"low":1533,"close":1623,"volume":18968016,"rsi_14":67.37,"sma_20":1452.95,"sma_60":1486.02,"sma_120":1440.43},{"date":"2024-12-20","open":1598,"high":1714,"low":1580,"close":1600,"volume":3393555,"rsi_14":68.03,"sma_20":1461.65,"sma_60":1486.65,"sma_120":1441.28},{"date":"2024-12-23","open":1600,"high":1607,"low":1550,"close":1567,"volume":657560,"rsi_14":63.92,"sma_20":1469.0,"sma_60":1483.87,"sma_120":1442.05},{"date":"2024-12-24","open":1550,"high":1576,"low":1517,"close":1520,"volume":392268,"rsi_14":60.59,"sma_20":1471.5,"sma_60":1482.43,"sma_120":1442.8},{"date":"2024-12-26","open":1505,"high":1539,"low":1503,"close":1505,"volume":324152,"rsi_14":62.21,"sma_20":1469.25,"sma_60":1480.85,"sma_120":1443.6},{"date":"2024-12-27","open":1507,"high":1732,"low":1487,"close":1546,"volume":11674451,"rsi_14":65.44,"sma_20":1471.0,"sma_60":1480.07,"sma_120":1444.74},{"date":"2024-12-30","open":1568,"high":1608,"low":1535,"close":1535,"volume":828066,"rsi_14":64.13,"sma_20":1475.6,"sma_60":1479.7,"sma_120":1445.88},{"date":"2025-01-02","open":1529,"high":1547,"low":1512,"close":1538,"volume":363315,"rsi_14":63.65,"sma_20":1481.75,"sma_60":1478.72,"sma_120":1447.04},{"date":"2025-01-03","open":1542,"high":1610,"low":1534,"close":1585,"volume":863235,"rsi_14":63.77,"sma_20":1490.25,"sma_60":1479.03,"sma_120":1448.5},{"date":"2025-01-06","open":1585,"high":1595,"low":1563,"close":1582,"volume":387444,"rsi_14":62.13,"sma_20":1499.45,"sma_60":1478.45,"sma_120":1449.92},{"date":"2025-01-07","open":1583,"high":1632,"low":1574,"close":1608,"volume":705138,"rsi_14":60.36,"sma_20":1511.45,"sma_60":1478.7,"sma_120":1451.5},{"date":"2025-01-08","open":1618,"high":1618,"low":1583,"close":1596,"volume":354749,"rsi_14":52.26,"sma_20":1523.15,"sma_60":1479.72,"sma_120":1453.22},{"date":"2025-01-09","open":1583,"high":1597,"low":1570,"close":1591,"volume":231274,"rsi_14":60.19,"sma_20":1534.5,"sma_60":1481.72,"sma_120":1454.86},{"date":"2025-01-10","open":1600,"high":1601,"low":1564,"close":1565,"volume":186351,"rsi_14":59.21,"sma_20":1544.0,"sma_60":1483.25,"sma_120":1456.28},{"date":"2025-01-13","open":1568,"high":1610,"low":1560,"close":1570,"volume":404289,"rsi_14":41.08,"sma_20":1551.5,"sma_60":1485.47,"sma_120":1457.7},{"date":"2025-01-14","open":1555,"high":1582,"low":1542,"close":1554,"volume":186895,"rsi_14":42.07,"sma_20":1557.15,"sma_60":1487.67,"sma_120":1459.06},{"date":"2025-01-15","open":1551,"high":1600,"low":1549,"close":1588,"volume":219352,"rsi_14":53.61,"sma_20":1561.9,"sma_60":1489.88,"sma_120":1460.73},{"date":"2025-01-16","open":1590,"high":1600,"low":1581,"close":1588,"volume":212901,"rsi_14":63.93,"sma_20":1562.6,"sma_60":1492.73,"sma_120":1462.43},{"date":"2025-01-17","open":1595,"high":1612,"low":1585,"close":1611,"volume":187747,"rsi_14":71.03,"sma_20":1567.9,"sma_60":1494.73,"sma_120":1464.74},{"date":"2025-01-20","open":1596,"high":1610,"low":1559,"close":1573,"volume":205994,"rsi_14":55.42,"sma_20":1572.25,"sma_60":1496.85,"sma_120":1467.05},{"date":"2025-01-21","open":1561,"high":1623,"low":1500,"close":1576,"volume":462157,"rsi_14":58.51,"sma_20":1569.9,"sma_60":1498.78,"sma_120":1469.37},{"date":"2025-01-22","open":1567,"high":1581,"low":1527,"close":1529,"volume":266123,"rsi_14":48.42,"sma_20":1566.35,"sma_60":1500.08,"sma_120":1471.32},{"date":"2025-01-23","open":1522,"high":1560,"low":1515,"close":1543,"volume":161649,"rsi_14":41.67,"sma_20":1565.15,"sma_60":1502.6,"sma_120":1472.88},{"date":"2025-01-24","open":1529,"high":1539,"low":1501,"close":1501,"volume":241297,"rsi_14":36.08,"sma_20":1564.2,"sma_60":1504.17,"sma_120":1473.75},{"date":"2025-01-31","open":1491,"high":1524,"low":1488,"close":1488,"volume":118691,"rsi_14":28.42,"sma_20":1563.35,"sma_60":1505.03,"sma_120":1474.7},{"date":"2025-02-03","open":1485,"high":1559,"low":1471,"close":1487,"volume":413149,"rsi_14":29.59,"sma_20":1560.4,"sma_60":1505.47,"sma_120":1475.57},{"date":"2025-02-04","open":1473,"high":1509,"low":1470,"close":1501,"volume":165450,"rsi_14":33.7,"sma_20":1558.7,"sma_60":1505.82,"sma_120":1476.41},{"date":"2025-02-05","open":1501,"high":1514,"low":1485,"close":1504,"volume":86067,"rsi_14":37.94,"sma_20":1557.0,"sma_60":1506.2,"sma_120":1477.28},{"date":"2025-02-06","open":1500,"high":1514,"low":1490,"close":1490,"volume":85037,"rsi_14":34.73,"sma_20":1552.25,"sma_60":1505.97,"sma_120":1477.72},{"date":"2025-02-07","open":1501,"high":1501,"low":1470,"close":1470,"volume":112951,"rsi_14":34.21,"sma_20":1546.65,"sma_60":1505.18,"sma_120":1480.13},{"date":"2025-02-10","open":1463,"high":1484,"low":1441,"close":1442,"volume":109107,"rsi_14":21.92,"sma_20":1538.35,"sma_60":1504.33,"sma_120":1481.95},{"date":"2025-02-11","open":1423,"high":1473,"low":1423,"close":1473,"volume":172455,"rsi_14":30.24,"sma_20":1532.2,"sma_60":1504.15,"sma_120":1483.96},{"date":"2025-02-12","open":1476,"high":1476,"low":1450,"close":1459,"volume":47349,"rsi_14":23.05,"sma_20":1525.6,"sma_60":1503.47,"sma_120":1485.84},{"date":"2025-02-13","open":1444,"high":1462,"low":1442,"close":1442,"volume":54954,"rsi_14":24.9,"sma_20":1519.45,"sma_60":1502.9,"sma_120":1487.23},{"date":"2025-02-14","open":1442,"high":1458,"low":1438,"close":1450,"volume":45165,"rsi_14":26.32,"sma_20":1513.45,"sma_60":1501.62,"sma_120":1488.48},{"date":"2025-02-17","open":1455,"high":1455,"low":1440,"close":1452,"volume":61418,"rsi_14":32.58,"sma_20":1508.35,"sma_60":1499.75,"sma_120":1489.87},{"date":"2025-02-18","open":1441,"high":1460,"low":1431,"close":1441,"volume":73215,"rsi_14":26.61,"sma_20":1501.0,"sma_60":1498.72,"sma_120":1491.23},{"date":"2025-02-19","open":1439,"high":1451,"low":1416,"close":1424,"volume":134930,"rsi_14":30.05,"sma_20":1492.8,"sma_60":1497.23,"sma_120":1492.49},{"date":"2025-02-20","open":1424,"high":1439,"low":1422,"close":1437,"volume":60881,"rsi_14":36.79,"sma_20":1484.1,"sma_60":1497.08,"sma_120":1493.74},{"date":"2025-02-21","open":1440,"high":1458,"low":1427,"close":1440,"volume":79066,"rsi_14":37.95,"sma_20":1477.45,"sma_60":1497.32,"sma_120":1495.04},{"date":"2025-02-24","open":1441,"high":1443,"low":1423,"close":1424,"volume":54035,"rsi_14":30.46,"sma_20":1469.85,"sma_60":1497.57,"sma_120":1496.12},{"date":"2025-02-25","open":1427,"high":1435,"low":1424,"close":1428,"volume":35408,"rsi_14":30.81,"sma_20":1464.8,"sma_60":1497.6,"sma_120":1497.49},{"date":"2025-02-26","open":1420,"high":1434,"low":1415,"close":1415,"volume":71965,"rsi_14":30.96,"sma_20":1458.4,"sma_60":1497.52,"sma_120":1498.85},{"date":"2025-02-27","open":1421,"high":1433,"low":1390,"close":1396,"volume":129829,"rsi_14":31.12,"sma_20":1453.15,"sma_60":1496.28,"sma_120":1500.03},{"date":"2025-02-28","open":1389,"high":1455,"low":1342,"close":1342,"volume":759803,"rsi_14":27.48,"sma_20":1445.85,"sma_60":1492.82,"sma_120":1500.83},{"date":"2025-03-04","open":1351,"high":1353,"low":1319,"close":1321,"volume":136777,"rsi_14":14.15,"sma_20":1437.55,"sma_60":1489.65,"sma_120":1501.14},{"date":"2025-03-05","open":1310,"high":1359,"low":1310,"close":1359,"volume":63505,"rsi_14":28.81,"sma_20":1430.45,"sma_60":1488.25,"sma_120":1501.86},{"date":"2025-03-06","open":1358,"high":1358,"low":1313,"close":1313,"volume":64204,"rsi_14":25.66,"sma_20":1420.9,"sma_60":1486.55,"sma_120":1502.22},{"date":"2025-03-07","open":1313,"high":1345,"low":1313,"close":1315,"volume":48214,"rsi_14":23.94,"sma_20":1412.15,"sma_60":1484.88,"sma_120":1502.55},{"date":"2025-03-10","open":1323,"high":1333,"low":1308,"close":1333,"volume":19862,"rsi_14":28.36,"sma_20":1405.3,"sma_60":1483.8,"sma_120":1503.14},{"date":"2025-03-11","open":1453,"high":1586,"low":1352,"close":1372,"volume":3358548,"rsi_14":38.61,"sma_20":1401.8,"sma_60":1483.87,"sma_120":1500.91},{"date":"2025-03-12","open":1355,"high":1382,"low":1355,"close":1374,"volume":164571,"rsi_14":41.32,"sma_20":1396.85,"sma_60":1484.07,"sma_120":1499.86},{"date":"2025-03-13","open":1360,"high":1399,"low":1360,"close":1383,"volume":146555,"rsi_14":40.49,"sma_20":1393.05,"sma_60":1484.38,"sma_120":1499.51},{"date":"2025-03-14","open":1383,"high":1397,"low":1350,"close":1363,"volume":69079,"rsi_14":37.21,"sma_20":1389.1,"sma_60":1484.18,"sma_120":1497.87},{"date":"2025-03-17","open":1367,"high":1388,"low":1341,"close":1341,"volume":106442,"rsi_14":36.48,"sma_20":1383.65,"sma_60":1482.87,"sma_120":1494.28},{"date":"2025-03-18","open":1341,"high":1348,"low":1334,"close":1337,"volume":52137,"rsi_14":35.18,"sma_20":1377.9,"sma_60":1481.13,"sma_120":1489.47},{"date":"2025-03-19","open":1332,"high":1349,"low":1325,"close":1333,"volume":64218,"rsi_14":36.24,"sma_20":1372.5,"sma_60":1478.47,"sma_120":1485.86},{"date":"2025-03-20","open":1333,"high":1351,"low":1308,"close":1309,"volume":120637,"rsi_14":35.64,"sma_20":1366.75,"sma_60":1474.05,"sma_120":1482.84},{"date":"2025-03-21","open":1302,"high":1320,"low":1301,"close":1303,"volume":88189,"rsi_14":42.35,"sma_20":1360.05,"sma_60":1470.68,"sma_120":1479.6},{"date":"2025-03-24","open":1295,"high":1312,"low":1250,"close":1271,"volume":310087,"rsi_14":40.6,"sma_20":1351.6,"sma_60":1467.1,"sma_120":1476.28},{"date":"2025-03-25","open":1251,"high":1386,"low":1251,"close":1306,"volume":597904,"rsi_14":39.92,"sma_20":1345.7,"sma_60":1461.82,"sma_120":1473.92},{"date":"2025-03-26","open":1306,"high":1328,"low":1280,"close":1286,"volume":148846,"rsi_14":44.3,"sma_20":1338.6,"sma_60":1456.58,"sma_120":1471.62},{"date":"2025-03-27","open":1313,"high":1326,"low":1290,"close":1298,"volume":84168,"rsi_14":46.56,"sma_20":1332.75,"sma_60":1452.1,"sma_120":1467.98},{"date":"2025-03-28","open":1298,"high":1580,"low":1298,"close":1555,"volume":6285298,"rsi_14":72.84,"sma_20":1340.7,"sma_60":1452.68,"sma_120":1467.56},{"date":"2025-03-31","open":1550,"high":1663,"low":1404,"close":1570,"volume":5526170,"rsi_14":71.43,"sma_20":1352.1,"sma_60":1453.77,"sma_120":1467.31},{"date":"2025-04-01","open":1539,"high":1590,"low":1423,"close":1477,"volume":706120,"rsi_14":59.31,"sma_20":1359.9,"sma_60":1452.62,"sma_120":1466.34},{"date":"2025-04-02","open":1485,"high":1698,"low":1472,"close":1640,"volume":5319009,"rsi_14":68.18,"sma_20":1373.95,"sma_60":1454.37,"sma_120":1467.03},{"date":"2025-04-03","open":1753,"high":1776,"low":1550,"close":1554,"volume":1943659,"rsi_14":62.35,"sma_20":1386.0,"sma_60":1454.63,"sma_120":1466.67},{"date":"2025-04-04","open":1565,"high":1616,"low":1489,"close":1501,"volume":757611,"rsi_14":59.95,"sma_20":1395.3,"sma_60":1453.23,"sma_120":1466.13},{"date":"2025-04-07","open":1560,"high":1607,"low":1485,"close":1511,"volume":910536,"rsi_14":60.74,"sma_20":1404.2,"sma_60":1452.05,"sma_120":1465.25},{"date":"2025-04-08","open":1501,"high":1630,"low":1490,"close":1614,"volume":850666,"rsi_14":65.46,"sma_20":1416.3,"sma_60":1452.15,"sma_120":1465.42},{"date":"2025-04-09","open":1581,"high":1631,"low":1485,"close":1614,"volume":2114152,"rsi_14":68.55,"sma_20":1430.15,"sma_60":1453.07,"sma_120":1466.39},{"date":"2025-04-10","open":1599,"high":1750,"low":1575,"close":1650,"volume":1608398,"rsi_14":68.92,"sma_20":1443.5,"sma_60":1454.05,"sma_120":1467.88},{"date":"2025-04-11","open":1637,"high":1728,"low":1637,"close":1702,"volume":670732,"rsi_14":73.0,"sma_20":1460.45,"sma_60":1456.33,"sma_120":1469.79},{"date":"2025-04-14","open":1673,"high":1686,"low":1648,"close":1651,"volume":353582,"rsi_14":68.1,"sma_20":1475.95,"sma_60":1457.68,"sma_120":1471.58},{"date":"2025-04-15","open":1630,"high":1788,"low":1626,"close":1769,"volume":905459,"rsi_14":72.98,"sma_20":1497.55,"sma_60":1461.27,"sma_120":1474.47},{"date":"2025-04-16","open":1754,"high":1794,"low":1713,"close":1780,"volume":320716,"rsi_14":72.95,"sma_20":1519.9,"sma_60":1464.47,"sma_120":1477.17},{"date":"2025-04-17","open":1780,"high":1794,"low":1726,"close":1766,"volume":226023,"rsi_14":63.07,"sma_20":1542.75,"sma_60":1467.43,"sma_120":1480.08},{"date":"2025-04-18","open":1761,"high":1780,"low":1710,"close":1755,"volume":116286,"rsi_14":61.52,"sma_20":1565.35,"sma_60":1469.83,"sma_120":1482.28},{"date":"2025-04-21","open":1725,"high":1749,"low":1630,"close":1735,"volume":154524,"rsi_14":67.67,"sma_20":1588.55,"sma_60":1472.53,"sma_120":1484.69},{"date":"2025-04-22","open":1715,"high":1736,"low":1656,"close":1665,"volume":166868,"rsi_14":51.96,"sma_20":1606.5,"sma_60":1474.02,"sma_120":1486.4},{"date":"2025-04-23","open":1665,"high":1710,"low":1641,"close":1685,"volume":80176,"rsi_14":61.47,"sma_20":1626.45,"sma_60":1476.62,"sma_120":1488.35},{"date":"2025-04-24","open":1678,"high":1720,"low":1664,"close":1677,"volume":80148,"rsi_14":66.73,"sma_20":1645.4,"sma_60":1478.85,"sma_120":1490.72},{"date":"2025-04-25","open":1694,"high":1694,"low":1635,"close":1658,"volume":96434,"rsi_14":63.74,"sma_20":1650.55,"sma_60":1481.47,"sma_120":1492.82},{"date":"2025-04-28","open":1700,"high":1700,"low":1651,"close":1685,"volume":77867,"rsi_14":57.73,"sma_20":1656.3,"sma_60":1484.75,"sma_120":1494.89},{"date":"2025-04-29","open":1684,"high":1684,"low":1643,"close":1650,"volume":81083,"rsi_14":49.89,"sma_20":1664.95,"sma_60":1487.47,"sma_120":1496.47},{"date":"2025-04-30","open":1651,"high":1722,"low":1650,"close":1677,"volume":138297,"rsi_14":52.8,"sma_20":1666.8,"sma_60":1490.4,"sma_120":1498.11},{"date":"2025-05-02","open":1677,"high":1710,"low":1661,"close":1666,"volume":52532,"rsi_14":45.93,"sma_20":1672.4,"sma_60":1493.1,"sma_120":1499.65},{"date":"2025-05-07","open":1650,"high":1677,"low":1616,"close":1658,"volume":84617,"rsi_14":50.88,"sma_20":1680.25,"sma_60":1495.9,"sma_120":1500.93},{"date":"2025-05-08","open":1658,"high":1665,"low":1633,"close":1655,"volume":36799,"rsi_14":29.93,"sma_20":1687.45,"sma_60":1498.98,"sma_120":1502.08},{"date":"2025-05-09","open":1655,"high":1665,"low":1613,"close":1613,"volume":87078,"rsi_14":23.49,"sma_20":1687.4,"sma_60":1501.83,"sma_120":1503.08},{"date":"2025-05-12","open":1610,"high":1708,"low":1605,"close":1693,"volume":118028,"rsi_14":40.42,"sma_20":1689.5,"sma_60":1505.5,"sma_120":1504.83},{"date":"2025-05-13","open":1667,"high":1708,"low":1665,"close":1682,"volume":52329,"rsi_14":40.42,"sma_20":1691.1,"sma_60":1509.22,"sma_120":1506.34},{"date":"2025-05-14","open":1700,"high":1733,"low":1671,"close":1714,"volume":82724,"rsi_14":47.33,"sma_20":1691.7,"sma_60":1513.75,"sma_120":1508.33},{"date":"2025-05-15","open":1714,"high":1729,"low":1686,"close":1720,"volume":84946,"rsi_14":58.36,"sma_20":1695.15,"sma_60":1518.25,"sma_120":1509.93},{"date":"2025-05-16","open":1720,"high":1780,"low":1706,"close":1728,"volume":212937,"rsi_14":56.78,"sma_20":1693.1,"sma_60":1522.85,"sma_120":1511.3},{"date":"2025-05-19","open":1728,"high":1775,"low":1693,"close":1740,"volume":197953,"rsi_14":59.81,"sma_20":1691.1,"sma_60":1527.83,"sma_120":1513.28},{"date":"2025-05-20","open":1740,"high":1808,"low":1732,"close":1792,"volume":221885,"rsi_14":68.93,"sma_20":1692.4,"sma_60":1533.97,"sma_120":1515.6},{"date":"2025-05-21","open":1790,"high":1817,"low":1735,"close":1740,"volume":116742,"rsi_14":57.26,"sma_20":1691.65,"sma_60":1539.02,"sma_120":1518.05},{"date":"2025-05-22","open":1721,"high":1758,"low":1721,"close":1751,"volume":49604,"rsi_14":64.23,"sma_20":1692.45,"sma_60":1544.2,"sma_120":1520.76},{"date":"2025-05-23","open":1754,"high":1754,"low":1720,"close":1734,"volume":74851,"rsi_14":58.26,"sma_20":1695.9,"sma_60":1549.37,"sma_120":1523.47},{"date":"2025-05-26","open":1706,"high":1733,"low":1703,"close":1721,"volume":54323,"rsi_14":57.93,"sma_20":1697.7,"sma_60":1554.25,"sma_120":1525.92},{"date":"2025-05-27","open":1719,"high":1758,"low":1718,"close":1726,"volume":61431,"rsi_14":59.88,"sma_20":1700.15,"sma_60":1559.43,"sma_120":1528.47},{"date":"2025-05-28","open":1750,"high":1750,"low":1694,"close":1706,"volume":59607,"rsi_14":57.06,"sma_20":1702.55,"sma_60":1564.6,"sma_120":1530.44},{"date":"2025-05-29","open":1710,"high":1745,"low":1706,"close":1743,"volume":30608,"rsi_14":68.26,"sma_20":1705.45,"sma_60":1571.28,"sma_120":1532.05},{"date":"2025-05-30","open":1733,"high":1780,"low":1725,"close":1760,"volume":165106,"rsi_14":61.43,"sma_20":1710.95,"sma_60":1578.6,"sma_120":1534.12},{"date":"2025-06-02","open":1761,"high":1766,"low":1730,"close":1735,"volume":47306,"rsi_14":58.63,"sma_20":1713.85,"sma_60":1584.87,"sma_120":1536.56},{"date":"2025-06-04","open":1740,"high":1770,"low":1734,"close":1752,"volume":49295,"rsi_14":56.51,"sma_20":1718.15,"sma_60":1592.18,"sma_120":1539.37},{"date":"2025-06-05","open":1752,"high":1991,"low":1739,"close":1795,"volume":3153220,"rsi_14":61.4,"sma_20":1725.0,"sma_60":1600.18,"sma_120":1542.53},{"date":"2025-06-09","open":1810,"high":1874,"low":1730,"close":1855,"volume":549884,"rsi_14":66.67,"sma_20":1735.0,"sma_60":1608.88,"sma_120":1546.34},{"date":"2025-06-10","open":1831,"high":1860,"low":1798,"close":1799,"volume":229254,"rsi_14":56.94,"sma_20":1744.3,"sma_60":1616.0,"sma_120":1549.93},{"date":"2025-06-11","open":1799,"high":1816,"low":1775,"close":1807,"volume":116401,"rsi_14":51.97,"sma_20":1750.0,"sma_60":1623.22,"sma_120":1553.64},{"date":"2025-06-12","open":1898,"high":1939,"low":1820,"close":1856,"volume":1091099,"rsi_14":65.34,"sma_20":1758.7,"sma_60":1631.1,"sma_120":1557.74},{"date":"2025-06-13","open":2050,"high":2055,"low":1873,"close":1937,"volume":1496361,"rsi_14":70.76,"sma_20":1769.85,"sma_60":1640.67,"sma_120":1562.42},{"date":"2025-06-16","open":1909,"high":1930,"low":1858,"close":1915,"volume":270859,"rsi_14":69.98,"sma_20":1779.6,"sma_60":1650.23,"sma_120":1566.55},{"date":"2025-06-17","open":1933,"high":1956,"low":1892,"close":1912,"volume":234880,"rsi_14":71.56,"sma_20":1788.8,"sma_60":1659.82,"sma_120":1570.47},{"date":"2025-06-18","open":1979,"high":1979,"low":1879,"close":1889,"volume":219647,"rsi_14":67.68,"sma_20":1796.25,"sma_60":1669.08,"sma_120":1573.78},{"date":"2025-06-19","open":1906,"high":1906,"low":1870,"close":1892,"volume":164239,"rsi_14":70.95,"sma_20":1801.25,"sma_60":1678.8,"sma_120":1576.42},{"date":"2025-06-20","open":1880,"high":1888,"low":1858,"close":1860,"volume":129690,"rsi_14":63.33,"sma_20":1807.25,"sma_60":1688.08,"sma_120":1579.38},{"date":"2025-06-23","open":1858,"high":1858,"low":1825,"close":1828,"volume":82972,"rsi_14":57.49,"sma_20":1811.1,"sma_60":1697.37,"sma_120":1582.23},{"date":"2025-06-24","open":1828,"high":1889,"low":1828,"close":1881,"volume":88442,"rsi_14":65.15,"sma_20":1818.45,"sma_60":1706.95,"sma_120":1584.38},{"date":"2025-06-25","open":1865,"high":1887,"low":1845,"close":1861,"volume":72407,"rsi_14":61.24,"sma_20":1825.45,"sma_60":1716.53,"sma_120":1586.56},{"date":"2025-06-26","open":1866,"high":1866,"low":1800,"close":1811,"volume":86791,"rsi_14":51.63,"sma_20":1829.7,"sma_60":1725.08,"sma_120":1588.59},{"date":"2025-06-27","open":1811,"high":1849,"low":1794,"close":1802,"volume":38957,"rsi_14":43.99,"sma_20":1834.5,"sma_60":1729.2,"sma_120":1590.94},{"date":"2025-06-30","open":1802,"high":1828,"low":1802,"close":1811,"volume":41442,"rsi_14":51.52,"sma_20":1837.9,"sma_60":1733.22,"sma_120":1593.49},{"date":"2025-07-01","open":1848,"high":1894,"low":1788,"close":1886,"volume":147423,"rsi_14":58.57,"sma_20":1844.2,"sma_60":1740.03,"sma_120":1596.33},{"date":"2025-07-02","open":1876,"high":1876,"low":1836,"close":1873,"volume":65373,"rsi_14":52.0,"sma_20":1851.1,"sma_60":1743.92,"sma_120":1599.14},{"date":"2025-07-03","open":1873,"high":1882,"low":1840,"close":1874,"volume":53234,"rsi_14":40.87,"sma_20":1857.2,"sma_60":1749.25,"sma_120":1601.94},{"date":"2025-07-04","open":1866,"high":1880,"low":1830,"close":1860,"volume":44364,"rsi_14":41.84,"sma_20":1860.45,"sma_60":1755.23,"sma_120":1604.23},{"date":"2025-07-07","open":1862,"high":1863,"low":1831,"close":1832,"volume":43600,"rsi_14":38.95,"sma_20":1859.3,"sma_60":1760.58,"sma_120":1606.32},{"date":"2025-07-08","open":1807,"high":1852,"low":1807,"close":1849,"volume":25203,"rsi_14":44.38,"sma_20":1861.8,"sma_60":1764.5,"sma_120":1608.33},{"date":"2025-07-09","open":1840,"high":1858,"low":1830,"close":1851,"volume":38592,"rsi_14":44.23,"sma_20":1864.0,"sma_60":1767.83,"sma_120":1610.45},{"date":"2025-07-10","open":1837,"high":1860,"low":1818,"close":1859,"volume":43967,"rsi_14":49.85,"sma_20":1864.15,"sma_60":1771.32,"sma_120":1612.68},{"date":"2025-07-11","open":1857,"high":1860,"low":1832,"close":1850,"volume":27717,"rsi_14":53.57,"sma_20":1859.8,"sma_60":1773.78,"sma_120":1615.06},{"date":"2025-07-14","open":1851,"high":1851,"low":1822,"close":1847,"volume":31737,"rsi_14":43.41,"sma_20":1856.4,"sma_60":1777.05,"sma_120":1617.37},{"date":"2025-07-15","open":1823,"high":1837,"low":1805,"close":1809,"volume":50576,"rsi_14":40.58,"sma_20":1851.25,"sma_60":1777.72,"sma_120":1619.49},{"date":"2025-07-16","open":1809,"high":1843,"low":1792,"close":1828,"volume":69985,"rsi_14":53.47,"sma_20":1848.2,"sma_60":1778.52,"sma_120":1621.49},{"date":"2025-07-17","open":1848,"high":1848,"low":1785,"close":1803,"volume":31386,"rsi_14":50.19,"sma_20":1843.75,"sma_60":1779.13,"sma_120":1623.28},{"date":"2025-07-18","open":1797,"high":1828,"low":1754,"close":1757,"volume":98310,"rsi_14":40.94,"sma_20":1838.6,"sma_60":1779.17,"sma_120":1624.5},{"date":"2025-07-21","open":1784,"high":1784,"low":1736,"close":1769,"volume":52330,"rsi_14":25.11,"sma_20":1835.65,"sma_60":1779.73,"sma_120":1626.13},{"date":"2025-07-22","open":1780,"high":1799,"low":1739,"close":1768,"volume":36669,"rsi_14":26.46,"sma_20":1830.0,"sma_60":1781.45,"sma_120":1627.73},{"date":"2025-07-23","open":1768,"high":1768,"low":1738,"close":1744,"volume":22110,"rsi_14":23.58,"sma_20":1824.15,"sma_60":1782.43,"sma_120":1629.53},{"date":"2025-07-24","open":1789,"high":1789,"low":1718,"close":1718,"volume":43272,"rsi_14":22.48,"sma_20":1819.5,"sma_60":1783.12,"sma_120":1630.98},{"date":"2025-07-25","open":1787,"high":1787,"low":1710,"close":1763,"volume":70913,"rsi_14":37.45,"sma_20":1817.55,"sma_60":1784.87,"sma_120":1633.17},{"date":"2025-07-28","open":1748,"high":1769,"low":1723,"close":1723,"volume":24157,"rsi_14":28.86,"sma_20":1813.15,"sma_60":1785.5,"sma_120":1635.12},{"date":"2025-07-29","open":1757,"high":1757,"low":1625,"close":1707,"volume":25056,"rsi_14":26.92,"sma_20":1804.2,"sma_60":1786.45,"sma_120":1636.96},{"date":"2025-07-30","open":1720,"high":1720,"low":1692,"close":1717,"volume":27780,"rsi_14":27.39,"sma_20":1796.4,"sma_60":1787.12,"sma_120":1638.76},{"date":"2025-07-31","open":1720,"high":2155,"low":1695,"close":1919,"volume":11783278,"rsi_14":56.8,"sma_20":1798.65,"sma_60":1791.33,"sma_120":1642.22},{"date":"2025-08-01","open":2005,"high":2340,"low":1983,"close":2095,"volume":18755940,"rsi_14":68.24,"sma_20":1810.4,"sma_60":1798.62,"sma_120":1647.26},{"date":"2025-08-04","open":2080,"high":2190,"low":2050,"close":2125,"volume":3074593,"rsi_14":73.51,"sma_20":1825.05,"sma_60":1806.45,"sma_120":1652.72},{"date":"2025-08-05","open":2115,"high":2150,"low":2020,"close":2090,"volume":1852301,"rsi_14":69.04,"sma_20":1837.1,"sma_60":1814.4,"sma_120":1658.12},{"date":"2025-08-06","open":2055,"high":2110,"low":1989,"close":2035,"volume":1122470,"rsi_14":66.16,"sma_20":1846.3,"sma_60":1820.1,"sma_120":1662.8},{"date":"2025-08-07","open":2030,"high":2075,"low":2005,"close":2060,"volume":687463,"rsi_14":71.74,"sma_20":1856.35,"sma_60":1826.4,"sma_120":1667.81},{"date":"2025-08-08","open":2090,"high":2190,"low":2000,"close":2000,"volume":3311436,"rsi_14":65.5,"sma_20":1863.85,"sma_60":1831.17,"sma_120":1672.46},{"date":"2025-08-11","open":2030,"high":2045,"low":1930,"close":1980,"volume":650643,"rsi_14":63.87,"sma_20":1870.5,"sma_60":1835.5,"sma_120":1676.88},{"date":"2025-08-12","open":1960,"high":2570,"low":1960,"close":2440,"volume":38317089,"rsi_14":79.0,"sma_20":1902.05,"sma_60":1847.37,"sma_120":1685.11},{"date":"2025-08-13","open":2470,"high":2870,"low":2415,"close":2610,"volume":42406053,"rsi_14":83.18,"sma_20":1941.15,"sma_60":1861.87,"sma_120":1694.85},{"date":"2025-08-14","open":2545,"high":2750,"low":2545,"close":2615,"volume":10042446,"rsi_14":82.67,"sma_20":1981.75,"sma_60":1875.58,"sma_120":1704.78},{"date":"2025-08-18","open":2585,"high":2635,"low":2535,"close":2595,"volume":1623594,"rsi_14":83.96,"sma_20":2023.65,"sma_60":1889.83,"sma_120":1714.42},{"date":"2025-08-19","open":2650,"high":2660,"low":2590,"close":2640,"volume":1636264,"rsi_14":85.53,"sma_20":2067.2,"sma_60":1904.65,"sma_120":1724.42},{"date":"2025-08-20","open":2560,"high":2645,"low":2560,"close":2620,"volume":1383523,"rsi_14":84.13,"sma_20":2109.8,"sma_60":1919.42,"sma_120":1734.39},{"date":"2025-08-21","open":2580,"high":2645,"low":2460,"close":2585,"volume":3375682,"rsi_14":78.81,"sma_20":2151.85,"sma_60":1933.82,"sma_120":1744.03},{"date":"2025-08-22","open":2525,"high":2750,"low":2485,"close":2555,"volume":5160456,"rsi_14":72.77,"sma_20":2193.7,"sma_60":1947.63,"sma_120":1753.53},{"date":"2025-08-25","open":2550,"high":2607,"low":2470,"close":2485,"volume":1365918,"rsi_14":67.14,"sma_20":2229.8,"sma_60":1960.62,"sma_120":1762.61},{"date":"2025-08-26","open":2620,"high":2670,"low":2250,"close":2250,"volume":3427405,"rsi_14":56.4,"sma_20":2256.15,"sma_60":1969.07,"sma_120":1770.17},{"date":"2025-08-27","open":2285,"high":2375,"low":2140,"close":2185,"volume":2248862,"rsi_14":55.95,"sma_20":2280.05,"sma_60":1976.15,"sma_120":1777.38},{"date":"2025-08-28","open":2150,"high":2240,"low":2140,"close":2175,"volume":977620,"rsi_14":54.62,"sma_20":2302.95,"sma_60":1983.48,"sma_120":1784.17},{"date":"2025-08-29","open":2170,"high":2195,"low":2130,"close":2180,"volume":539541,"rsi_14":57.56,"sma_20":2316.0,"sma_60":1990.62,"sma_120":1791.4},{"date":"2025-09-01","open":2155,"high":2160,"low":2040,"close":2070,"volume":689800,"rsi_14":53.52,"sma_20":2314.75,"sma_60":1995.2,"sma_120":1797.69},{"date":"2025-09-02","open":2060,"high":2130,"low":2060,"close":2100,"volume":359894,"rsi_14":30.0,"sma_20":2313.5,"sma_60":1999.28,"sma_120":1804.08},{"date":"2025-09-03","open":2080,"high":2160,"low":2075,"close":2100,"volume":534983,"rsi_14":12.5,"sma_20":2314.0,"sma_60":2004.3,"sma_120":1810.15},{"date":"2025-09-04","open":2090,"high":2115,"low":1988,"close":2025,"volume":1036552,"rsi_14":10.67,"sma_20":2313.5,"sma_60":2007.93,"sma_120":1815.58},{"date":"2025-09-05","open":2025,"high":2050,"low":1979,"close":2000,"volume":552516,"rsi_14":10.6,"sma_20":2310.5,"sma_60":2010.33,"sma_120":1820.72},{"date":"2025-09-08","open":1971,"high":2015,"low":1950,"close":1976,"volume":452126,"rsi_14":4.77,"sma_20":2309.3,"sma_60":2010.98,"sma_120":1825.83},{"date":"2025-09-09","open":1998,"high":1998,"low":1953,"close":1973,"volume":324913,"rsi_14":4.88,"sma_20":2308.95,"sma_60":2011.95,"sma_120":1831.09},{"date":"2025-09-10","open":1973,"high":1995,"low":1960,"close":1981,"volume":290764,"rsi_14":6.23,"sma_20":2286.0,"sma_60":2013.1,"sma_120":1836.46},{"date":"2025-09-11","open":1996,"high":1996,"low":1932,"close":1935,"volume":472061,"rsi_14":6.09,"sma_20":2252.25,"sma_60":2013.87,"sma_120":1841.47},{"date":"2025-09-12","open":1948,"high":1963,"low":1910,"close":1962,"volume":252625,"rsi_14":10.56,"sma_20":2219.6,"sma_60":2015.03,"sma_120":1846.92},{"date":"2025-09-15","open":1962,"high":1962,"low":1889,"close":1900,"volume":457288,"rsi_14":14.29,"sma_20":2184.85,"sma_60":2015.7,"sma_120":1851.89},{"date":"2025-09-16","open":1899,"high":1932,"low":1892,"close":1892,"volume":217046,"rsi_14":16.17,"sma_20":2147.45,"sma_60":2016.77,"sma_120":1857.07},{"date":"2025-09-17","open":1892,"high":1922,"low":1879,"close":1918,"volume":171207,"rsi_14":21.38,"sma_20":2112.35,"sma_60":2017.38,"sma_120":1862.17},{"date":"2025-09-18","open":1911,"high":1931,"low":1904,"close":1916,"volume":148171,"rsi_14":20.5,"sma_20":2079.0,"sma_60":2018.33,"sma_120":1867.43},{"date":"2025-09-19","open":1901,"high":1938,"low":1901,"close":1919,"volume":253310,"rsi_14":27.46,"sma_20":2047.2,"sma_60":2020.13,"sma_120":1872.61},{"date":"2025-09-22","open":1932,"high":2005,"low":1922,"close":1963,"volume":958968,"rsi_14":30.37,"sma_20":2021.1,"sma_60":2022.82,"sma_120":1876.01},{"date":"2025-09-23","open":1987,"high":2220,"low":1947,"close":2115,"volume":7385474,"rsi_14":51.5,"sma_20":2014.35,"sma_60":2027.88,"sma_120":1880.55},{"date":"2025-09-24","open":2050,"high":2125,"low":2030,"close":2050,"volume":1498743,"rsi_14":52.55,"sma_20":2007.6,"sma_60":2030.62,"sma_120":1885.33},{"date":"2025-09-25","open":2075,"high":2230,"low":2055,"close":2085,"volume":2577315,"rsi_14":58.48,"sma_20":2003.1,"sma_60":2034.15,"sma_120":1889.03},{"date":"2025-09-26","open":2050,"high":2130,"low":1984,"close":1994,"volume":1206219,"rsi_14":51.58,"sma_20":1993.8,"sma_60":2036.15,"sma_120":1892.7},{"date":"2025-09-29","open":1997,"high":2040,"low":1990,"close":2010,"volume":480772,"rsi_14":53.18,"sma_20":1990.8,"sma_60":2038.65,"sma_120":1896.94},{"date":"2025-09-30","open":1996,"high":1998,"low":1878,"close":1881,"volume":795354,"rsi_14":42.88,"sma_20":1979.85,"sma_60":2039.47,"sma_120":1900.03},{"date":"2025-10-01","open":1990,"high":2305,"low":1975,"close":2155,"volume":17354072,"rsi_14":61.83,"sma_20":1982.6,"sma_60":2044.57,"sma_120":1904.53},{"date":"2025-10-02","open":2150,"high":2540,"low":2100,"close":2310,"volume":19958738,"rsi_14":66.45,"sma_20":1996.85,"sma_60":2052.22,"sma_120":1910.03},{"date":"2025-10-10","open":2210,"high":2360,"low":2150,"close":2300,"volume":2643715,"rsi_14":69.88,"sma_20":2011.85,"sma_60":2059.57,"sma_120":1915.44},{"date":"2025-10-13","open":2225,"high":2305,"low":2130,"close":2170,"volume":1835455,"rsi_14":62.32,"sma_20":2021.55,"sma_60":2064.9,"sma_120":1919.34},{"date":"2025-10-14","open":2165,"high":2655,"low":2105,"close":2525,"volume":23683797,"rsi_14":70.83,"sma_20":2049.15,"sma_60":2076.2,"sma_120":1926.62},{"date":"2025-10-15","open":2560,"high":2715,"low":2465,"close":2585,"volume":7284459,"rsi_14":71.98,"sma_20":2079.35,"sma_60":2089.13,"sma_120":1933.42},{"date":"2025-10-16","open":2610,"high":2970,"low":2570,"close":2820,"volume":14416417,"rsi_14":75.73,"sma_20":2123.6,"sma_60":2105.67,"sma_120":1942.09},{"date":"2025-10-17","open":2810,"high":2810,"low":2530,"close":2650,"volume":2805249,"rsi_14":68.3,"sma_20":2158.0,"sma_60":2119.78,"sma_120":1949.46},{"date":"2025-10-20","open":2900,"high":3230,"low":2820,"close":3045,"volume":23729186,"rsi_14":71.93,"sma_20":2215.25,"sma_60":2141.25,"sma_120":1960.21},{"date":"2025-10-21","open":3045,"high":3845,"low":2965,"close":3480,"volume":56102246,"rsi_14":78.71,"sma_20":2294.65,"sma_60":2169.77,"sma_120":1974.75},{"date":"2025-10-22","open":3410,"high":3825,"low":3380,"close":3480,"volume":17447889,"rsi_14":78.41,"sma_20":2372.75,"sma_60":2198.3,"sma_120":1989.88},{"date":"2025-10-23","open":3450,"high":3760,"low":3440,"close":3555,"volume":8232632,"rsi_14":82.0,"sma_20":2454.6,"sma_60":2228.48,"sma_120":2005.46},{"date":"2025-10-24","open":3535,"high":3700,"low":3185,"close":3575,"volume":12016160,"rsi_14":82.03,"sma_20":2537.4,"sma_60":2259.43,"sma_120":2021.28},{"date":"2025-10-27","open":3705,"high":4340,"low":3640,"close":4090,"volume":48420408,"rsi_14":89.04,"sma_20":2643.75,"sma_60":2298.22,"sma_120":2041.54},{"date":"2025-10-28","open":3965,"high":4080,"low":3730,"close":3770,"volume":7671677,"rsi_14":78.09,"sma_20":2726.5,"sma_60":2332.33,"sma_120":2058.92},{"date":"2025-10-29","open":3720,"high":3985,"low":2920,"close":2955,"volume":20848727,"rsi_14":59.12,"sma_20":2771.75,"sma_60":2353.13,"sma_120":2069.79},{"date":"2025-10-30","open":2860,"high":2925,"low":2550,"close":2560,"volume":8612481,"rsi_14":53.32,"sma_20":2795.5,"sma_60":2367.18,"sma_120":2077.15},{"date":"2025-10-31","open":2520,"high":2595,"low":2480,"close":2535,"volume":2879616,"rsi_14":54.78,"sma_20":2822.55,"sma_60":2377.45,"sma_120":2084.39},{"date":"2025-11-03","open":2515,"high":2580,"low":2450,"close":2480,"volume":2222849,"rsi_14":49.36,"sma_20":2846.05,"sma_60":2383.87,"sma_120":2091.24},{"date":"2025-11-04","open":2480,"high":2580,"low":2480,"close":2515,"volume":1815547,"rsi_14":49.0,"sma_20":2877.75,"sma_60":2390.37,"sma_120":2098.41},{"date":"2025-11-05","open":2675,"high":3080,"low":2600,"close":2840,"volume":37884120,"rsi_14":50.28,"sma_20":2912.0,"sma_60":2402.87,"sma_120":2108.63},{"date":"2025-11-06","open":2755,"high":3195,"low":2735,"close":2940,"volume":16692887,"rsi_14":54.13,"sma_20":2943.5,"sma_60":2417.95,"sma_120":2119.03},{"date":"2025-11-07","open":2940,"high":3060,"low":2770,"close":2875,"volume":4107118,"rsi_14":47.33,"sma_20":2972.25,"sma_60":2431.53,"sma_120":2128.97},{"date":"2025-11-10","open":2840,"high":2945,"low":2780,"close":2810,"volume":1584191,"rsi_14":38.08,"sma_20":3004.25,"sma_60":2445.03,"sma_120":2138.1},{"date":"2025-11-11","open":2795,"high":3080,"low":2750,"close":2895,"volume":7725626,"rsi_14":39.9,"sma_20":3022.75,"sma_60":2460.28,"sma_120":2147.89},{"date":"2025-11-12","open":2875,"high":3000,"low":2845,"close":2905,"volume":1841556,"rsi_14":38.52,"sma_20":3038.75,"sma_60":2468.03,"sma_120":2157.7},{"date":"2025-11-13","open":2905,"high":3020,"low":2880,"close":2910,"volume":1421883,"rsi_14":38.19,"sma_20":3043.25,"sma_60":2473.03,"sma_120":2167.45},{"date":"2025-11-14","open":3010,"high":3185,"low":2880,"close":2880,"volume":5459652,"rsi_14":24.03,"sma_20":3054.75,"sma_60":2477.45,"sma_120":2176.52},{"date":"2025-11-17","open":2880,"high":2975,"low":2780,"close":2870,"volume":1270742,"rsi_14":27.72,"sma_20":3046.0,"sma_60":2482.03,"sma_120":2185.93},{"date":"2025-11-18","open":2970,"high":3115,"low":2895,"close":2930,"volume":5879539,"rsi_14":49.01,"sma_20":3018.5,"sma_60":2486.87,"sma_120":2195.76},{"date":"2025-11-19","open":2930,"high":3000,"low":2835,"close":2860,"volume":1667309,"rsi_14":65.96,"sma_20":2987.5,"sma_60":2490.87,"sma_120":2205.14},{"date":"2025-11-20","open":2830,"high":2945,"low":2830,"close":2895,"volume":954317,"rsi_14":68.95,"sma_20":2954.5,"sma_60":2496.03,"sma_120":2214.93},{"date":"2025-11-21","open":2900,"high":2960,"low":2845,"close":2870,"volume":1032303,"rsi_14":71.2,"sma_20":2919.25,"sma_60":2501.28,"sma_120":2224.46},{"date":"2025-11-24","open":2875,"high":2960,"low":2865,"close":2920,"volume":934893,"rsi_14":71.66,"sma_20":2860.75,"sma_60":2508.53,"sma_120":2234.57},{"date":"2025-11-25","open":2920,"high":3045,"low":2850,"close":2905,"volume":1476560,"rsi_14":55.2,"sma_20":2817.5,"sma_60":2519.45,"sma_120":2244.26},{"date":"2025-11-26","open":2915,"high":3010,"low":2885,"close":2965,"volume":1216217,"rsi_14":52.14,"sma_20":2818.0,"sma_60":2532.45,"sma_120":2254.3},{"date":"2025-11-27","open":2960,"high":3115,"low":2930,"close":3070,"volume":2924375,"rsi_14":65.6,"sma_20":2843.5,"sma_60":2547.37,"sma_120":2265.43},{"date":"2025-11-28","open":3060,"high":3130,"low":3020,"close":3040,"volume":1641400,"rsi_14":69.49,"sma_20":2868.75,"sma_60":2561.7,"sma_120":2276.16},{"date":"2025-12-01","open":3045,"high":3050,"low":2970,"close":2990,"volume":742181,"rsi_14":58.56,"sma_20":2894.25,"sma_60":2577.03,"sma_120":2286.12},{"date":"2025-12-02","open":3000,"high":3035,"low":2925,"close":3020,"volume":524741,"rsi_14":60.0,"sma_20":2919.5,"sma_60":2592.37,"sma_120":2295.82},{"date":"2025-12-03","open":3020,"high":3040,"low":2985,"close":3015,"volume":508604,"rsi_14":59.13,"sma_20":2928.25,"sma_60":2607.62,"sma_120":2305.96},{"date":"2025-12-04","open":3000,"high":3015,"low":2895,"close":2925,"volume":602260,"rsi_14":53.54,"sma_20":2927.5,"sma_60":2622.62,"sma_120":2315.28},{"date":"2025-12-05","open":2920,"high":2930,"low":2860,"close":2905,"volume":416251,"rsi_14":52.71,"sma_20":2929.0,"sma_60":2637.7,"sma_120":2324.02},{"date":"2025-12-08","open":2970,"high":3020,"low":2890,"close":2910,"volume":632300,"rsi_14":48.31,"sma_20":2934.0,"sma_60":2653.27,"sma_120":2332.12},{"date":"2025-12-09","open":2895,"high":2905,"low":2830,"close":2840,"volume":340598,"rsi_14":48.31,"sma_20":2931.25,"sma_60":2667.72,"sma_120":2339.83},{"date":"2025-12-10","open":2850,"high":2880,"low":2805,"close":2860,"volume":229980,"rsi_14":46.96,"sma_20":2929.0,"sma_60":2682.37,"sma_120":2347.73},{"date":"2025-12-11","open":2845,"high":2965,"low":2845,"close":2910,"volume":455629,"rsi_14":53.33,"sma_20":2929.0,"sma_60":2698.62,"sma_120":2356.24},{"date":"2025-12-12","open":2920,"high":3005,"low":2910,"close":2990,"volume":653775,"rsi_14":55.56,"sma_20":2934.5,"sma_60":2715.75,"sma_120":2365.39},{"date":"2025-12-15","open":2970,"high":3035,"low":2930,"close":2930,"volume":417863,"rsi_14":51.85,"sma_20":2937.5,"sma_60":2732.92,"sma_120":2374.31},{"date":"2025-12-16","open":2950,"high":2950,"low":2865,"close":2890,"volume":327023,"rsi_14":44.27,"sma_20":2935.5,"sma_60":2749.55,"sma_120":2383.16},{"date":"2025-12-17","open":2890,"high":3015,"low":2870,"close":2910,"volume":390233,"rsi_14":35.96,"sma_20":2938.0,"sma_60":2766.08,"sma_120":2391.73},{"date":"2025-12-18","open":2910,"high":2970,"low":2850,"close":2910,"volume":528265,"rsi_14":37.96,"sma_20":2938.75,"sma_60":2782.62,"sma_120":2400.47},{"date":"2025-12-19","open":2920,"high":2950,"low":2850,"close":2870,"volume":476631,"rsi_14":38.68,"sma_20":2938.75,"sma_60":2798.47,"sma_120":2409.3},{"date":"2025-12-22","open":2870,"high":2970,"low":2845,"close":2855,"volume":728064,"rsi_14":33.98,"sma_20":2935.5,"sma_60":2813.33,"sma_120":2418.07},{"date":"2025-12-23","open":2855,"high":2855,"low":2730,"close":2740,"volume":531191,"rsi_14":28.0,"sma_20":2927.25,"sma_60":2823.75,"sma_120":2425.82},{"date":"2025-12-24","open":2755,"high":2925,"low":2710,"close":2780,"volume":914521,"rsi_14":37.39,"sma_20":2918.0,"sma_60":2835.92,"sma_120":2433.27},{"date":"2025-12-26","open":2755,"high":2790,"low":2675,"close":2705,"volume":569897,"rsi_14":34.13,"sma_20":2899.75,"sma_60":2846.25,"sma_120":2440.2},{"date":"2025-12-29","open":2695,"high":2840,"low":2685,"close":2815,"volume":389904,"rsi_14":43.54,"sma_20":2888.5,"sma_60":2859.93,"sma_120":2448.04},{"date":"2025-12-30","open":2765,"high":2860,"low":2765,"close":2835,"volume":499227,"rsi_14":49.64,"sma_20":2880.75,"sma_60":2873.68,"sma_120":2456.17},{"date":"2026-01-02","open":2950,"high":3220,"low":2895,"close":3190,"volume":3615216,"rsi_14":66.18,"sma_20":2889.25,"sma_60":2895.5,"sma_120":2467.48},{"date":"2026-01-05","open":3050,"high":3180,"low":2985,"close":3050,"volume":2006963,"rsi_14":56.31,"sma_20":2891.0,"sma_60":2910.42,"sma_120":2477.49},{"date":"2026-01-06","open":3050,"high":3060,"low":2880,"close":2910,"volume":1169331,"rsi_14":46.58,"sma_20":2890.25,"sma_60":2920.42,"sma_120":2486.32},{"date":"2026-01-07","open":2910,"high":2920,"low":2760,"close":2825,"volume":829798,"rsi_14":45.61,"sma_20":2886.25,"sma_60":2929.17,"sma_120":2494.37},{"date":"2026-01-08","open":2835,"high":2850,"low":2750,"close":2805,"volume":477492,"rsi_14":46.38,"sma_20":2881.0,"sma_60":2939.75,"sma_120":2502.32},{"date":"2026-01-09","open":2785,"high":2910,"low":2785,"close":2890,"volume":433015,"rsi_14":49.19,"sma_20":2883.5,"sma_60":2945.83,"sma_120":2511.02},{"date":"2026-01-12","open":2895,"high":3060,"low":2895,"close":3000,"volume":1369225,"rsi_14":53.33,"sma_20":2890.5,"sma_60":2952.75,"sma_120":2520.94},{"date":"2026-01-13","open":3005,"high":3050,"low":2885,"close":2935,"volume":598711,"rsi_14":52.36,"sma_20":2891.75,"sma_60":2954.67,"sma_120":2530.17},{"date":"2026-01-14","open":2900,"high":3020,"low":2895,"close":2950,"volume":457272,"rsi_14":53.45,"sma_20":2889.75,"sma_60":2959.67,"sma_120":2539.72},{"date":"2026-01-15","open":2930,"high":2985,"low":2920,"close":2970,"volume":359859,"rsi_14":58.98,"sma_20":2891.75,"sma_60":2958.42,"sma_120":2549.83},{"date":"2026-01-16","open":2965,"high":3035,"low":2935,"close":2985,"volume":464481,"rsi_14":58.17,"sma_20":2896.5,"sma_60":2950.17,"sma_120":2559.97},{"date":"2026-01-19","open":2975,"high":3005,"low":2930,"close":2960,"volume":443946,"rsi_14":56.62,"sma_20":2902.75,"sma_60":2932.0,"sma_120":2569.9},{"date":"2026-01-20","open":2960,"high":3045,"low":2905,"close":3020,"volume":800951,"rsi_14":58.15,"sma_20":2910.25,"sma_60":2922.75,"sma_120":2580.53},{"date":"2026-01-21","open":3050,"high":3050,"low":2920,"close":2960,"volume":1131954,"rsi_14":36.31,"sma_20":2915.5,"sma_60":2903.92,"sma_120":2590.88},{"date":"2026-01-22","open":2955,"high":3020,"low":2925,"close":3015,"volume":463911,"rsi_14":47.68,"sma_20":2929.25,"sma_60":2891.33,"sma_120":2601.32},{"date":"2026-01-23","open":3000,"high":3080,"low":2980,"close":3000,"volume":577297,"rsi_14":57.14,"sma_20":2940.25,"sma_60":2892.08,"sma_120":2611.96},{"date":"2026-01-26","open":3045,"high":3110,"low":3020,"close":3080,"volume":862313,"rsi_14":70.4,"sma_20":2959.0,"sma_60":2900.75,"sma_120":2623.4},{"date":"2026-01-27","open":3025,"high":3075,"low":3005,"close":3040,"volume":477954,"rsi_14":68.22,"sma_20":2970.25,"sma_60":2909.17,"sma_120":2634.43},{"date":"2026-01-28","open":3035,"high":3060,"low":2960,"close":3040,"volume":723139,"rsi_14":63.39,"sma_20":2980.5,"sma_60":2918.5,"sma_120":2643.77},{"date":"2026-01-29","open":3035,"high":3055,"low":2980,"close":2995,"volume":481474,"rsi_14":49.49,"sma_20":2970.75,"sma_60":2926.5,"sma_120":2651.27},{"date":"2026-01-30","open":2995,"high":3015,"low":2900,"close":2980,"volume":963430,"rsi_14":55.06,"sma_20":2967.25,"sma_60":2928.83,"sma_120":2658.39},{"date":"2026-02-02","open":2920,"high":2970,"low":2870,"close":2870,"volume":507552,"rsi_14":42.59,"sma_20":2965.25,"sma_60":2927.67,"sma_120":2664.89},{"date":"2026-02-03","open":2915,"high":3055,"low":2910,"close":3055,"volume":750753,"rsi_14":56.03,"sma_20":2976.75,"sma_60":2930.67,"sma_120":2673.39},{"date":"2026-02-04","open":3010,"high":3065,"low":2950,"close":3045,"volume":488035,"rsi_14":54.29,"sma_20":2988.75,"sma_60":2931.67,"sma_120":2681.6},{"date":"2026-02-05","open":3010,"high":3180,"low":3000,"close":3055,"volume":1036912,"rsi_14":54.93,"sma_20":2997.0,"sma_60":2935.75,"sma_120":2690.39},{"date":"2026-02-06","open":3005,"high":3970,"low":2880,"close":3970,"volume":31678976,"rsi_14":81.56,"sma_20":3045.5,"sma_60":2953.67,"sma_120":2706.97},{"date":"2026-02-09","open":3965,"high":4250,"low":3835,"close":3910,"volume":17867955,"rsi_14":77.81,"sma_20":3094.25,"sma_60":2970.42,"sma_120":2719.22},{"date":"2026-02-10","open":3910,"high":4500,"low":3780,"close":4065,"volume":31168976,"rsi_14":82.6,"sma_20":3150.0,"sma_60":2989.67,"sma_120":2731.35},{"date":"2026-02-11","open":4025,"high":4185,"low":3925,"close":3990,"volume":3284579,"rsi_14":78.43,"sma_20":3201.0,"sma_60":3008.17,"sma_120":2742.81},{"date":"2026-02-12","open":3950,"high":4235,"low":3865,"close":3995,"volume":5833830,"rsi_14":79.18,"sma_20":3251.5,"sma_60":3026.92,"sma_120":2754.47},{"date":"2026-02-13","open":4150,"high":4895,"low":4110,"close":4395,"volume":24802323,"rsi_14":82.47,"sma_20":3322.0,"sma_60":3051.33,"sma_120":2769.1},{"date":"2026-02-19","open":4485,"high":5540,"low":4350,"close":5040,"volume":21448900,"rsi_14":88.02,"sma_20":3426.0,"sma_60":3087.67,"sma_120":2789.27},{"date":"2026-02-20","open":4895,"high":4895,"low":4725,"close":4765,"volume":1672286,"rsi_14":79.69,"sma_20":3513.25,"sma_60":3118.83,"sma_120":2807.43},{"date":"2026-02-23","open":4820,"high":5000,"low":4820,"close":5000,"volume":1014052,"rsi_14":82.39,"sma_20":3615.25,"sma_60":3154.33,"sma_120":2827.81},{"date":"2026-02-24","open":4965,"high":5170,"low":4965,"close":5120,"volume":1242211,"rsi_14":83.44,"sma_20":3720.5,"sma_60":3191.0,"sma_120":2849.77},{"date":"2026-02-25","open":5210,"high":5700,"low":4860,"close":5090,"volume":5803629,"rsi_14":85.58,"sma_20":3825.0,"sma_60":3227.42,"sma_120":2873.43},{"date":"2026-02-26","open":5210,"high":5220,"low":4745,"close":4990,"volume":3633276,"rsi_14":81.88,"sma_20":3920.5,"sma_60":3259.75,"sma_120":2903.56},{"date":"2026-02-27","open":5350,"high":5960,"low":5220,"close":5390,"volume":16571209,"rsi_14":84.23,"sma_20":4038.0,"sma_60":3299.83,"sma_120":2923.6},{"date":"2026-03-03","open":4970,"high":5460,"low":4910,"close":4910,"volume":3710211,"rsi_14":73.81,"sma_20":4131.5,"sma_60":3331.0,"sma_120":2946.35},{"date":"2026-03-04","open":4575,"high":5070,"low":4420,"close":4420,"volume":2620575,"rsi_14":56.48,"sma_20":4202.75,"sma_60":3354.83,"sma_120":2965.93},{"date":"2026-03-05","open":4730,"high":4935,"low":4675,"close":4810,"volume":2345897,"rsi_14":61.84,"sma_20":4294.25,"sma_60":3384.67,"sma_120":2988.52},{"date":"2026-03-06","open":4700,"high":5050,"low":4595,"close":4625,"volume":1866578,"rsi_14":57.31,"sma_20":4382.0,"sma_60":3411.5,"sma_120":3009.56},{"date":"2026-03-09","open":4295,"high":4405,"low":3975,"close":4150,"volume":1550629,"rsi_14":51.89,"sma_20":4436.75,"sma_60":3431.92,"sma_120":3027.27},{"date":"2026-03-10","open":4390,"high":4825,"low":4350,"close":4750,"volume":2529354,"rsi_14":57.82,"sma_20":4522.0,"sma_60":3462.67,"sma_120":3050.18},{"date":"2026-03-11","open":4770,"high":5100,"low":4660,"close":5070,"volume":2427960,"rsi_14":57.11,"sma_20":4622.75,"sma_60":3498.67,"sma_120":3075.97},{"date":"2026-03-12","open":4980,"high":5400,"low":4940,"close":5200,"volume":2452439,"rsi_14":51.89,"sma_20":4684.25,"sma_60":3538.0,"sma_120":3102.86},{"date":"2026-03-13","open":5060,"high":5560,"low":5030,"close":5210,"volume":2356436,"rsi_14":55.61,"sma_20":4749.25,"sma_60":3577.17,"sma_120":3129.77},{"date":"2026-03-16","open":5260,"high":5260,"low":4440,"close":4770,"volume":3490026,"rsi_14":47.24,"sma_20":4784.5,"sma_60":3608.08,"sma_120":3161.92},{"date":"2026-03-17","open":4600,"high":4750,"low":4410,"close":4460,"volume":1743137,"rsi_14":42.43,"sma_20":4808.0,"sma_60":3632.67,"sma_120":3174.21},{"date":"2026-03-18","open":4500,"high":4650,"low":4390,"close":4600,"volume":1019279,"rsi_14":44.52,"sma_20":4838.25,"sma_60":3660.5,"sma_120":3196.71},{"date":"2026-03-19","open":4500,"high":4550,"low":4360,"close":4455,"volume":568884,"rsi_14":44.08,"sma_20":4841.25,"sma_60":3686.58,"sma_120":3218.07},{"date":"2026-03-20","open":4475,"high":4570,"low":4445,"close":4455,"volume":460997,"rsi_14":38.64,"sma_20":4812.0,"sma_60":3712.33,"sma_120":3239.21},{"date":"2026-03-23","open":4270,"high":4270,"low":4050,"close":4100,"volume":776819,"rsi_14":39.85,"sma_20":4778.75,"sma_60":3732.17,"sma_120":3257.39},{"date":"2026-03-24","open":4295,"high":4410,"low":4040,"close":4075,"volume":650267,"rsi_14":45.11,"sma_20":4732.5,"sma_60":3752.25,"sma_120":3275.36},{"date":"2026-03-25","open":4150,"high":4365,"low":4105,"close":4350,"volume":607999,"rsi_14":43.26,"sma_20":4694.0,"sma_60":3777.17,"sma_120":3295.25},{"date":"2026-03-26","open":4420,"high":4500,"low":4300,"close":4330,"volume":982818,"rsi_14":45.45,"sma_20":4656.0,"sma_60":3803.67,"sma_120":3313.71},{"date":"2026-03-27","open":4330,"high":4401,"low":4233,"close":4330,"volume":530879,"rsi_14":51.94,"sma_20":4619.5,"sma_60":3828.33,"sma_120":3332.12},{"date":"2026-03-30","open":4050,"high":4160,"low":3955,"close":4075,"volume":429743,"rsi_14":36.08,"sma_20":4553.75,"sma_60":3851.17,"sma_120":3348.71},{"date":"2026-03-31","open":4075,"high":4250,"low":3940,"close":4060,"volume":541882,"rsi_14":26.18,"sma_20":4511.25,"sma_60":3871.92,"sma_120":3365.93},{"date":"2026-04-01","open":4241,"high":4555,"low":4241,"close":4535,"volume":976234,"rsi_14":37.02,"sma_20":4518.0,"sma_60":3900.58,"sma_120":3387.13},{"date":"2026-04-02","open":4555,"high":4725,"low":4205,"close":4260,"volume":1075797,"rsi_14":32.85,"sma_20":4490.5,"sma_60":3918.42,"sma_120":3406.96},{"date":"2026-04-03","open":4350,"high":4400,"low":4210,"close":4305,"volume":490014,"rsi_14":40.21,"sma_20":4474.5,"sma_60":3939.33,"sma_120":3424.88},{"date":"2026-04-06","open":4295,"high":4395,"low":4180,"close":4350,"volume":482748,"rsi_14":47.39,"sma_20":4484.5,"sma_60":3963.33,"sma_120":3441.88},{"date":"2026-04-07","open":4655,"high":4800,"low":4385,"close":4495,"volume":1949041,"rsi_14":47.52,"sma_20":4471.75,"sma_60":3991.17,"sma_120":3460.17},{"date":"2026-04-08","open":4680,"high":4990,"low":4670,"close":4755,"volume":2483351,"rsi_14":56.73,"sma_20":4456.0,"sma_60":4023.67,"sma_120":3481.71},{"date":"2026-04-09","open":4945,"high":5130,"low":4815,"close":4945,"volume":2519088,"rsi_14":60.12,"sma_20":4443.25,"sma_60":4057.92,"sma_120":3501.88},{"date":"2026-04-10","open":4925,"high":5080,"low":4835,"close":4865,"volume":1130346,"rsi_14":67.83,"sma_20":4426.0,"sma_60":4089.0,"sma_120":3520.88},{"date":"2026-04-13","open":4690,"high":4795,"low":4630,"close":4740,"volume":550818,"rsi_14":64.81,"sma_20":4424.5,"sma_60":4119.08,"sma_120":3536.88},{"date":"2026-04-14","open":4815,"high":4935,"low":4675,"close":4675,"volume":832012,"rsi_14":57.99,"sma_20":4435.25,"sma_60":4147.83,"sma_120":3553.75},{"date":"2026-04-15","open":4755,"high":4815,"low":4650,"close":4755,"volume":995339,"rsi_14":60.14,"sma_20":4443.0,"sma_60":4177.58,"sma_120":3568.0},{"date":"2026-04-16","open":4825,"high":5030,"low":4800,"close":4935,"volume":891369,"rsi_14":65.31,"sma_20":4467.0,"sma_60":4210.08,"sma_120":3580.12},{"date":"2026-04-17","open":4915,"high":5170,"low":4785,"close":5130,"volume":972705,"rsi_14":73.81,"sma_20":4500.75,"sma_60":4246.25,"sma_120":3593.88},{"date":"2026-04-20","open":5000,"high":5030,"low":4860,"close":4885,"volume":741208,"rsi_14":66.87,"sma_20":4540.0,"sma_60":4277.33,"sma_120":3604.96},{"date":"2026-04-21","open":4905,"high":5090,"low":4875,"close":5040,"volume":697379,"rsi_14":61.52,"sma_20":4588.25,"sma_60":4312.0,"sma_120":3617.17},{"date":"2026-04-22","open":4945,"high":4945,"low":4500,"close":4755,"volume":1171759,"rsi_14":61.81,"sma_20":4608.5,"sma_60":4341.0,"sma_120":3622.71},{"date":"2026-04-23","open":4805,"high":4845,"low":4590,"close":4675,"volume":526232,"rsi_14":58.69,"sma_20":4625.75,"sma_60":4368.92,"sma_120":3630.25},{"date":"2026-04-24","open":4615,"high":4735,"low":4530,"close":4605,"volume":629518,"rsi_14":55.92,"sma_20":4643.0,"sma_60":4394.33,"sma_120":3644.0},{"date":"2026-04-27","open":4595,"high":4640,"low":4525,"close":4595,"volume":453329,"rsi_14":52.48,"sma_20":4669.0,"sma_60":4420.25,"sma_120":3660.96},{"date":"2026-04-28","open":4600,"high":4725,"low":4495,"close":4720,"volume":467426,"rsi_14":49.07,"sma_20":4702.0,"sma_60":4448.25,"sma_120":3679.17},{"date":"2026-04-29","open":4680,"high":4815,"low":4660,"close":4800,"volume":473066,"rsi_14":45.92,"sma_20":4714.25,"sma_60":4478.33,"sma_120":3702.42},{"date":"2026-04-30","open":4780,"high":4780,"low":4550,"close":4595,"volume":595503,"rsi_14":47.66,"sma_20":4762.25,"sma_60":4535.58,"sma_120":4641.75},{"date":"2026-05-04","open":4800,"high":5570,"low":4800,"close":5280,"volume":4170547,"rsi_14":60.98,"sma_20":4779.75,"sma_60":4545.42,"sma_120":3736.17},{"date":"2026-05-06","open":5230,"high":5390,"low":5030,"close":5160,"volume":1594342,"rsi_14":59.64,"sma_20":4820.25,"sma_60":4580.5,"sma_120":3754.67},{"date":"2026-05-07","open":5270,"high":5660,"low":5170,"close":5380,"volume":2287079,"rsi_14":61.77,"sma_20":4864.5,"sma_60":4619.42,"sma_120":3775.54},{"date":"2026-05-08","open":5320,"high":5530,"low":5250,"close":5470,"volume":1424079,"rsi_14":60.43,"sma_20":4900.25,"sma_60":4659.67,"sma_120":3797.71},{"date":"2026-05-11","open":5090,"high":5090,"low":4215,"close":4370,"volume":4175736,"rsi_14":39.05,"sma_20":4871.5,"sma_60":4666.33,"sma_120":3810.0},{"date":"2026-05-12","open":4340,"high":4340,"low":3780,"close":4040,"volume":3398319,"rsi_14":38.12,"sma_20":4830.25,"sma_60":4668.5,"sma_120":3819.46},{"date":"2026-05-13","open":3990,"high":4135,"low":3835,"close":3840,"volume":1583433,"rsi_14":33.33,"sma_20":4785.25,"sma_60":4664.75,"sma_120":3827.21},{"date":"2026-05-14","open":3850,"high":3975,"low":3590,"close":3740,"volume":1846436,"rsi_14":35.14,"sma_20":4738.5,"sma_60":4660.58,"sma_120":3834.38},{"date":"2026-05-15","open":3700,"high":3705,"low":3255,"close":3325,"volume":2250409,"rsi_14":32.0,"sma_20":4667.0,"sma_60":4649.42,"sma_120":3838.17},{"date":"2026-05-18","open":3325,"high":3325,"low":3095,"close":3200,"volume":1079645,"rsi_14":31.54,"sma_20":4580.25,"sma_60":4629.5,"sma_120":3840.42},{"date":"2026-05-19","open":3145,"high":3295,"low":3050,"close":3145,"volume":782135,"rsi_14":31.17,"sma_20":4481.0,"sma_60":4597.92,"sma_120":3842.79},{"date":"2026-05-20","open":3145,"high":3145,"low":3000,"close":3055,"volume":588625,"rsi_14":28.18,"sma_20":4389.5,"sma_60":4569.42,"sma_120":3844.12},{"date":"2026-05-21","open":3200,"high":3360,"low":3130,"close":3135,"volume":1751168,"rsi_14":28.18,"sma_20":4294.25,"sma_60":4538.33,"sma_120":3846.33},{"date":"2026-05-22","open":3255,"high":3480,"low":3250,"close":3480,"volume":1695306,"rsi_14":35.9,"sma_20":4230.5,"sma_60":4511.0,"sma_120":3851.0},{"date":"2026-05-26","open":3440,"high":3450,"low":3145,"close":3145,"volume":1537767,"rsi_14":20.39,"sma_20":4154.0,"sma_60":4478.58,"sma_120":3853.0},{"date":"2026-05-27","open":3100,"high":3180,"low":3055,"close":3125,"volume":535724,"rsi_14":20.97,"sma_20":4080.0,"sma_60":4447.5,"sma_120":3854.33},{"date":"2026-05-28","open":3100,"high":3150,"low":3000,"close":3100,"volume":484261,"rsi_14":15.56,"sma_20":4005.25,"sma_60":4409.33,"sma_120":3854.58},{"date":"2026-05-29","open":3150,"high":3185,"low":2900,"close":3040,"volume":527768,"rsi_14":12.96,"sma_20":3921.25,"sma_60":4378.17,"sma_120":3854.58},{"date":"2026-06-01","open":3070,"high":3115,"low":2865,"close":3020,"volume":483084,"rsi_14":19.32,"sma_20":3832.25,"sma_60":4354.83,"sma_120":3854.83},{"date":"2026-06-02","open":3000,"high":3050,"low":2870,"close":2980,"volume":478497,"rsi_14":22.25,"sma_20":3751.5,"sma_60":4324.33,"sma_120":3854.5},{"date":"2026-06-04","open":2890,"high":3045,"low":2860,"close":2895,"volume":315496,"rsi_14":23.68,"sma_20":3632.25,"sma_60":4295.5,"sma_120":3853.5},{"date":"2026-06-05","open":2840,"high":3310,"low":2760,"close":3030,"volume":2847003,"rsi_14":30.6,"sma_20":3525.75,"sma_60":4276.83,"sma_120":3854.38},{"date":"2026-06-08","open":2870,"high":3075,"low":2655,"close":2710,"volume":1161533,"rsi_14":32.28,"sma_20":3392.25,"sma_60":4242.83,"sma_120":3852.75},{"date":"2026-06-09","open":2690,"high":2820,"low":2605,"close":2630,"volume":729944,"rsi_14":33.14,"sma_20":3250.25,"sma_60":4202.17,"sma_120":3850.42},{"date":"2026-06-10","open":2590,"high":2750,"low":2500,"close":2580,"volume":748839,"rsi_14":33.23,"sma_20":3160.75,"sma_60":4158.5,"sma_120":3848.25},{"date":"2026-06-11","open":2540,"high":2690,"low":2505,"close":2650,"volume":372219,"rsi_14":37.84,"sma_20":3091.25,"sma_60":4115.83,"sma_120":3846.5},{"date":"2026-06-12","open":2725,"high":2840,"low":2715,"close":2760,"volume":413813,"rsi_14":38.94,"sma_20":3037.25,"sma_60":4082.33,"sma_120":3845.25},{"date":"2026-06-15","open":3110,"high":3585,"low":3040,"close":3585,"volume":5458138,"rsi_14":52.41,"sma_20":3029.5,"sma_60":4067.75,"sma_120":3850.21},{"date":"2026-06-16","open":3580,"high":3780,"low":3455,"close":3485,"volume":4740056,"rsi_14":58.76,"sma_20":3037.5,"sma_60":4049.17,"sma_120":3854.83},{"date":"2026-06-17","open":3580,"high":3900,"low":3390,"close":3415,"volume":4470344,"rsi_14":61.85,"sma_20":3139.5,"sma_60":3954.17,"sma_120":3891.25},{"date":"2026-06-18","open":3505,"high":3700,"low":3430,"close":3700,"volume":2783051,"rsi_14":63.33,"sma_20":3076.0,"sma_60":4019.25,"sma_120":3865.79},{"date":"2026-06-19","open":3650,"high":3880,"low":3290,"close":3350,"volume":4717672,"rsi_14":56.1,"sma_20":3090.75,"sma_60":4006.75,"sma_120":3869.46},{"date":"2026-06-22","open":3200,"high":3360,"low":3030,"close":3195,"volume":1659107,"rsi_14":53.27,"sma_20":3093.75,"sma_60":3992.08,"sma_120":3872.17},{"date":"2026-06-23","open":3110,"high":3250,"low":2880,"close":2885,"volume":1119938,"rsi_14":48.39,"sma_20":3064.0,"sma_60":3967.67,"sma_120":3872.42},{"date":"2026-06-24","open":2890,"high":2930,"low":2775,"close":2870,"volume":530649,"rsi_14":49.57,"sma_20":3050.25,"sma_60":3943.33,"sma_120":3873.5},{"date":"2026-06-25","open":2870,"high":2955,"low":2695,"close":2735,"volume":697821,"rsi_14":44.87,"sma_20":3030.75,"sma_60":3917.92,"sma_120":3873.12},{"date":"2026-06-26","open":2725,"high":2865,"low":2675,"close":2700,"volume":675219,"rsi_14":49.81,"sma_20":3010.75,"sma_60":3895.0,"sma_120":3873.08},{"date":"2026-06-29","open":2605,"high":2865,"low":2605,"close":2865,"volume":382493,"rsi_14":54.39,"sma_20":3002.0,"sma_60":3875.08,"sma_120":3873.5},{"date":"2026-06-30","open":2840,"high":2870,"low":2700,"close":2775,"volume":225070,"rsi_14":53.59,"sma_20":2989.75,"sma_60":3845.42,"sma_120":3873.0},{"date":"2026-07-01","open":2760,"high":2890,"low":2680,"close":2815,"volume":297551,"rsi_14":53.07,"sma_20":2981.5,"sma_60":3821.33,"sma_120":3869.88},{"date":"2026-07-02","open":2770,"high":2980,"low":2730,"close":2840,"volume":479459,"rsi_14":51.54,"sma_20":2978.75,"sma_60":3796.92,"sma_120":3868.12},{"date":"2026-07-03","open":2835,"high":2900,"low":2605,"close":2880,"volume":384010,"rsi_14":30.58,"sma_20":2971.25,"sma_60":3772.42,"sma_120":3867.88},{"date":"2026-07-06","open":2870,"high":2930,"low":2800,"close":2875,"volume":272111,"rsi_14":32.27,"sma_20":2979.5,"sma_60":3745.42,"sma_120":3868.29},{"date":"2026-07-07","open":2830,"high":3050,"low":2830,"close":2950,"volume":507536,"rsi_14":36.52,"sma_20":2995.5,"sma_60":3715.33,"sma_120":3869.5},{"date":"2026-07-08","open":2890,"high":2990,"low":2665,"close":2670,"volume":487618,"rsi_14":20.06,"sma_20":3000.0,"sma_60":3677.42,"sma_120":3867.67},{"date":"2026-07-09","open":2665,"high":2765,"low":2600,"close":2660,"volume":300163,"rsi_14":25.0,"sma_20":3000.5,"sma_60":3640.67,"sma_120":3864.83},{"date":"2026-07-10","open":2665,"high":2885,"low":2665,"close":2815,"volume":460074,"rsi_14":36.23,"sma_20":3003.25,"sma_60":3608.58,"sma_120":3863.83},{"date":"2026-07-13","open":2780,"high":2850,"low":2605,"close":2655,"volume":345699,"rsi_14":40.65,"sma_20":2956.75,"sma_60":3574.92,"sma_120":3861.38},{"date":"2026-07-14","open":2650,"high":2680,"low":2530,"close":2625,"volume":376201,"rsi_14":40.16,"sma_20":2913.75,"sma_60":3539.42,"sma_120":3858.5},{"date":"2026-07-15","open":2660,"high":2765,"low":2640,"close":2670,"volume":261582,"rsi_14":47.19,"sma_20":2876.5,"sma_60":3501.67,"sma_120":3855.88},{"date":"2026-07-16","open":2645,"high":3200,"low":2585,"close":2835,"volume":7895835,"rsi_14":55.25,"sma_20":2833.25,"sma_60":3463.42,"sma_120":3854.83},{"date":"2026-07-20","open":2850,"high":3010,"low":2580,"close":2610,"volume":1831438,"rsi_14":40.52,"sma_20":2796.25,"sma_60":3425.5,"sma_120":3851.42},{"date":"2026-07-21","open":2600,"high":2630,"low":2465,"close":2555,"volume":585258,"rsi_14":41.6,"sma_20":2764.25,"sma_60":3384.08,"sma_120":3848.04},{"date":"2026-07-22","open":2605,"high":2680,"low":2510,"close":2510,"volume":502738,"rsi_14":38.4,"sma_20":2745.5,"sma_60":3346.67,"sma_120":3843.83},{"date":"2026-07-23","open":2515,"high":2715,"low":2515,"close":2645,"volume":427699,"rsi_14":43.16,"sma_20":2734.25,"sma_60":3312.83,"sma_120":3840.88},{"date":"2026-07-24","open":2600,"high":2695,"low":2550,"close":2550,"volume":248040,"rsi_14":38.85,"sma_20":2725.0,"sma_60":3278.58,"sma_120":3836.46},{"date":"2026-07-27","open":2575,"high":2635,"low":2525,"close":2555,"volume":175391,"rsi_14":39.19,"sma_20":2717.75,"sma_60":3244.58,"sma_120":3832.42},{"date":"2026-07-28","open":2505,"high":2545,"low":2340,"close":2355,"volume":401620,"rsi_14":31.46,"sma_20":2692.25,"sma_60":3205.17,"sma_120":3826.71},{"date":"2026-07-29","open":2380,"high":2425,"low":2165,"close":2205,"volume":530160,"rsi_14":34.24,"sma_20":2663.75,"sma_60":3161.92,"sma_120":3820.12},{"date":"2026-07-30","open":2035,"high":2350,"low":2035,"close":2190,"volume":328536,"rsi_14":34.12,"sma_20":2632.5,"sma_60":3121.83,"sma_120":3813.54},{"date":"2026-07-31","open":2300,"high":2335,"low":2255,"close":2315,"volume":319163,"rsi_14":32.76,"sma_20":2606.25,"sma_60":3072.42,"sma_120":3808.92},{"date":"2026-08-03","open":2300,"high":2510,"low":2295,"close":2420,"volume":349729,"rsi_14":41.58,"sma_20":2583.25,"sma_60":3026.75,"sma_120":3803.62},{"date":"2026-08-04","open":2440,"high":2575,"low":2440,"close":2565,"volume":241997,"rsi_14":48.01,"sma_20":2567.75,"sma_60":2979.83,"sma_120":3799.62},{"date":"2026-08-05","open":2615,"high":2730,"low":2600,"close":2725,"volume":345317,"rsi_14":51.69,"sma_20":2556.5,"sma_60":2934.08,"sma_120":3796.88},{"date":"2026-08-06","open":2720,"high":2755,"low":2665,"close":2705,"volume":235467,"rsi_14":45.61,"sma_20":2558.25,"sma_60":2906.33,"sma_120":3786.33},{"date":"2026-08-07","open":2675,"high":2710,"low":2600,"close":2680,"volume":629204,"rsi_14":52.73,"sma_20":2559.25,"sma_60":2883.67,"sma_120":3776.08},{"date":"2026-08-10","open":2665,"high":2700,"low":2635,"close":2690,"volume":188103,"rsi_14":55.47,"sma_20":2553.0,"sma_60":2864.5,"sma_120":3764.62},{"date":"2026-08-11","open":2685,"high":2790,"low":2655,"close":2705,"volume":224243,"rsi_14":58.09,"sma_20":2555.5,"sma_60":2847.25,"sma_120":3753.92},{"date":"2026-08-12","open":2730,"high":2750,"low":2695,"close":2720,"volume":184630,"rsi_14":53.46,"sma_20":2560.25,"sma_60":2837.17,"sma_120":3743.29},{"date":"2026-08-13","open":2730,"high":2775,"low":2570,"close":2615,"volume":417481,"rsi_14":52.97,"sma_20":2557.5,"sma_60":2827.42,"sma_120":3728.46},{"date":"2026-08-14","open":2665,"high":2765,"low":2605,"close":2700,"volume":620502,"rsi_14":56.17,"sma_20":2550.75,"sma_60":2820.0,"sma_120":3708.96},{"date":"2026-08-18","open":3510,"high":3510,"low":3330,"close":3510,"volume":957949,"rsi_14":82.35,"sma_20":2595.75,"sma_60":2827.58,"sma_120":3698.5},{"date":"2026-08-19","open":4045,"high":4150,"low":3365,"close":3635,"volume":19506912,"rsi_14":90.62,"sma_20":2649.75,"sma_60":2835.92,"sma_120":3687.12},{"date":"2026-08-20","open":3450,"high":3605,"low":3345,"close":3515,"volume":2956526,"rsi_14":85.52,"sma_20":2700.0,"sma_60":2836.5,"sma_120":3673.75},{"date":"2026-08-21","open":3480,"high":3870,"low":3320,"close":3470,"volume":6539954,"rsi_14":82.35,"sma_20":2741.25,"sma_60":2841.92,"sma_120":3660.25},{"date":"2026-08-24","open":3390,"high":3425,"low":3075,"close":3095,"volume":1396260,"rsi_14":66.42,"sma_20":2768.5,"sma_60":2841.42,"sma_120":3644.46},{"date":"2026-08-25","open":3150,"high":3560,"low":3150,"close":3240,"volume":10719981,"rsi_14":66.42,"sma_20":2802.75,"sma_60":2843.75,"sma_120":3626.54},{"date":"2026-08-26","open":3310,"high":3475,"low":3285,"close":3475,"volume":2429549,"rsi_14":67.61,"sma_20":2858.75,"sma_60":2851.0,"sma_120":3614.58},{"date":"2026-08-27","open":3390,"high":3680,"low":3345,"close":3455,"volume":2056431,"rsi_14":67.61,"sma_20":2921.25,"sma_60":2858.25,"sma_120":3606.54},{"date":"2026-08-28","open":3380,"high":3645,"low":3360,"close":3620,"volume":1184794,"rsi_14":70.7,"sma_20":2992.75,"sma_60":2868.92,"sma_120":3596.62},{"date":"2026-08-31","open":3710,"high":3720,"low":3485,"close":3510,"volume":1315956,"rsi_14":67.3,"sma_20":3052.5,"sma_60":2879.17,"sma_120":3587.33},{"date":"2026-09-01","open":3485,"high":4190,"low":3410,"close":3950,"volume":16135727,"rsi_14":72.27,"sma_20":3129.0,"sma_60":2894.5,"sma_120":3585.67},{"date":"2026-09-02","open":4035,"high":4425,"low":3885,"close":3950,"volume":11600895,"rsi_14":72.12,"sma_20":3198.25,"sma_60":2915.17,"sma_120":3579.0},{"date":"2026-09-03","open":3890,"high":4135,"low":3885,"close":4030,"volume":2963245,"rsi_14":75.68,"sma_20":3263.5,"sma_60":2938.5,"sma_120":3570.33},{"date":"2026-09-04","open":4020,"high":4175,"low":3985,"close":4135,"volume":2219248,"rsi_14":75.86,"sma_20":3335.0,"sma_60":2964.42,"sma_120":3561.46},{"date":"2026-09-07","open":4005,"high":4375,"low":3835,"close":4070,"volume":5607240,"rsi_14":63.79,"sma_20":3404.5,"sma_60":2988.08,"sma_120":3551.96},{"date":"2026-09-08","open":4000,"high":4070,"low":3745,"close":3750,"volume":1552718,"rsi_14":52.58,"sma_20":3457.5,"sma_60":3004.58,"sma_120":3543.46},{"date":"2026-09-09","open":3720,"high":3835,"low":3710,"close":3720,"volume":801761,"rsi_14":54.8,"sma_20":3508.25,"sma_60":3006.83,"sma_120":3537.29},{"date":"2026-09-10","open":3720,"high":3870,"low":3615,"close":3710,"volume":1499234,"rsi_14":55.71,"sma_20":3557.75,"sma_60":3010.58,"sma_120":3529.88},{"date":"2026-09-11","open":3710,"high":3830,"low":3655,"close":3750,"volume":890235,"rsi_14":68.56,"sma_20":3614.5,"sma_60":3016.17,"sma_120":3524.0},{"date":"2026-09-14","open":3670,"high":3740,"low":3415,"close":3465,"volume":978448,"rsi_14":55.91,"sma_20":3652.75,"sma_60":3012.25,"sma_120":3515.75},{"date":"2026-09-15","open":3470,"high":3610,"low":3470,"close":3570,"volume":575483,"rsi_14":52.68,"sma_20":3655.75,"sma_60":3015.92,"sma_120":3511.33},{"date":"2026-09-16","open":3545,"high":3760,"low":3495,"close":3550,"volume":1377695,"rsi_14":52.68,"sma_20":3651.5,"sma_60":3021.83,"sma_120":3506.96},{"date":"2026-09-17","open":3570,"high":3920,"low":3520,"close":3695,"volume":1034586,"rsi_14":52.14,"sma_20":3660.5,"sma_60":3035.33,"sma_120":3501.5},{"date":"2026-09-18","open":3710,"high":3925,"low":3705,"close":3800,"volume":2756985,"rsi_14":58.29,"sma_20":3677.0,"sma_60":3050.83,"sma_120":3497.08},{"date":"2026-09-21","open":3755,"high":3875,"low":3690,"close":3745,"volume":837810,"rsi_14":42.49,"sma_20":3709.5,"sma_60":3067.67,"sma_120":3492.79},{"date":"2026-09-22","open":3740,"high":3885,"low":3700,"close":3830,"volume":1139771,"rsi_14":45.86,"sma_20":3739.0,"sma_60":3086.5,"sma_120":3490.75},{"date":"2026-09-23","open":3750,"high":3805,"low":3650,"close":3790,"volume":790536,"rsi_14":41.49,"sma_20":3754.75,"sma_60":3101.92,"sma_120":3488.5},{"date":"2026-09-28","open":3635,"high":3635,"low":3450,"close":3500,"volume":757121,"rsi_14":30.09,"sma_20":3757.0,"sma_60":3114.0,"sma_120":3479.71},{"date":"2026-09-29","open":3450,"high":3490,"low":3200,"close":3325,"volume":832103,"rsi_14":28.15,"sma_20":3742.25,"sma_60":3122.5,"sma_120":3471.92},{"date":"2026-09-30","open":3350,"high":3670,"low":3335,"close":3450,"volume":1152234,"rsi_14":40.07,"sma_20":3739.25,"sma_60":3132.67,"sma_120":3464.79},{"date":"2026-10-01","open":3450,"high":3630,"low":3445,"close":3600,"volume":417143,"rsi_14":46.32,"sma_20":3721.75,"sma_60":3144.67,"sma_120":3458.54},{"date":"2026-10-02","open":3590,"high":3730,"low":3570,"close":3705,"volume":396902,"rsi_14":49.86,"sma_20":3709.5,"sma_60":3158.5,"sma_120":3451.96},{"date":"2026-10-06","open":3580,"high":3650,"low":3475,"close":3605,"volume":592444,"rsi_14":45.94,"sma_20":3688.25,"sma_60":3169.42,"sma_120":3442.38},{"date":"2026-10-07","open":3525,"high":3615,"low":3460,"close":3475,"volume":304192,"rsi_14":50.31,"sma_20":3655.25,"sma_60":3182.83,"sma_120":3430.12},{"date":"2026-10-08","open":3490,"high":3535,"low":3455,"close":3515,"volume":264168,"rsi_14":48.24,"sma_20":3627.5,"sma_60":3197.08,"sma_120":3418.88},{"date":"2026-10-12","open":3450,"high":3485,"low":3265,"close":3285,"volume":388308,"rsi_14":42.54,"sma_20":3604.25,"sma_60":3204.92,"sma_120":3406.75},{"date":"2026-10-13","open":3460,"high":3735,"low":3165,"close":3295,"volume":7459600,"rsi_14":37.8,"sma_20":3583.0,"sma_60":3215.58,"sma_120":3395.25},{"date":"2026-10-14","open":3295,"high":3475,"low":3270,"close":3300,"volume":1030249,"rsi_14":33.77,"sma_20":3562.5,"sma_60":3226.83,"sma_120":3383.12},{"date":"2026-10-15","open":3200,"high":3350,"low":3040,"close":3040,"volume":991234,"rsi_14":29.8,"sma_20":3527.0,"sma_60":3233.0,"sma_120":3367.33},{"date":"2026-10-16","open":3140,"high":3290,"low":3120,"close":3205,"volume":471169,"rsi_14":32.88,"sma_20":3514.0,"sma_60":3239.17,"sma_120":3351.29},{"date":"2026-10-19","open":3100,"high":3305,"low":3100,"close":3285,"volume":378293,"rsi_14":36.46,"sma_20":3499.75,"sma_60":3250.42,"sma_120":3337.96},{"date":"2026-10-20","open":3110,"high":3190,"low":2855,"close":2920,"volume":1062368,"rsi_14":35.05,"sma_20":3468.25,"sma_60":3256.5,"sma_120":3320.29},{"date":"2026-10-21","open":2960,"high":3050,"low":2925,"close":2965,"volume":421511,"rsi_14":40.06,"sma_20":3431.75,"sma_60":3264.08,"sma_120":3305.38},{"date":"2026-10-22","open":2950,"high":2950,"low":2690,"close":2735,"volume":667199,"rsi_14":31.33,"sma_20":3378.5,"sma_60":3265.58,"sma_120":3289.21},{"date":"2026-10-23","open":2680,"high":2745,"low":2601,"close":2745,"volume":405539}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":247.32999999999998,"pbr":1.31,"per":11.1,"roa":5.89,"roe":7.53,"grade":"C","comment":"PER 11.02배, ROE 7.53%","revenue":43933692405.0,"analysis":"PER 11.0배입니다. ROE 7.5%입니다. 시가총액 1031.08억. 매출 439.34억, 영업이익 42.42억.","eps_basis":"TTM","debt_ratio":0.2786952312483626,"market_cap":103864865310,"net_income":9359359590.0,"total_debt":22120077880.0,"ttm_window":"2025Q3~2026Q2","gross_margin":50.05,"total_assets":101490211990.0,"total_equity":79370134110.0,"profit_margin":21.3,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":4241890930.0,"operating_margin":9.66,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2745.0,"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":3520.0},{"date":"2016-10-25","close":3345.0},{"date":"2016-10-26","close":3300.0},{"date":"2016-10-27","close":3300.0},{"date":"2016-10-28","close":3150.0},{"date":"2016-10-31","close":3005.0},{"date":"2016-11-01","close":3035.0},{"date":"2016-11-02","close":2885.0},{"date":"2016-11-03","close":2970.0},{"date":"2016-11-04","close":3005.0},{"date":"2016-11-07","close":3060.0},{"date":"2016-11-08","close":3030.0},{"date":"2016-11-09","close":2890.0},{"date":"2016-11-10","close":3755.0},{"date":"2016-11-11","close":3885.0},{"date":"2016-11-14","close":3990.0},{"date":"2016-11-15","close":3825.0},{"date":"2016-11-16","close":3940.0},{"date":"2016-11-17","close":3820.0},{"date":"2016-11-18","close":3550.0},{"date":"2016-11-21","close":3520.0},{"date":"2016-11-22","close":3595.0},{"date":"2016-11-23","close":3535.0},{"date":"2016-11-24","close":3365.0},{"date":"2016-11-25","close":3360.0},{"date":"2016-11-28","close":3155.0},{"date":"2016-11-29","close":3155.0},{"date":"2016-11-30","close":3195.0},{"date":"2016-12-01","close":3205.0},{"date":"2016-12-02","close":3260.0},{"date":"2016-12-05","close":3145.0},{"date":"2016-12-06","close":3600.0},{"date":"2016-12-07","close":3265.0},{"date":"2016-12-08","close":3260.0},{"date":"2016-12-09","close":3190.0},{"date":"2016-12-12","close":3300.0},{"date":"2016-12-13","close":3310.0},{"date":"2016-12-14","close":3310.0},{"date":"2016-12-15","close":3370.0},{"date":"2016-12-16","close":3380.0},{"date":"2016-12-19","close":3400.0},{"date":"2016-12-20","close":3375.0},{"date":"2016-12-21","close":3410.0},{"date":"2016-12-22","close":3375.0},{"date":"2016-12-23","close":3405.0},{"date":"2016-12-26","close":3395.0},{"date":"2016-12-27","close":3375.0},{"date":"2016-12-28","close":3400.0},{"date":"2016-12-29","close":3465.0},{"date":"2017-01-02","close":3595.0},{"date":"2017-01-03","close":3615.0},{"date":"2017-01-04","close":3820.0},{"date":"2017-01-05","close":3840.0},{"date":"2017-01-06","close":3910.0},{"date":"2017-01-09","close":3930.0},{"date":"2017-01-10","close":3880.0},{"date":"2017-01-11","close":3830.0},{"date":"2017-01-12","close":3830.0},{"date":"2017-01-13","close":3870.0},{"date":"2017-01-16","close":3875.0},{"date":"2017-01-17","close":3840.0},{"date":"2017-01-18","close":3860.0},{"date":"2017-01-19","close":3850.0},{"date":"2017-01-20","close":3830.0},{"date":"2017-01-23","close":3810.0},{"date":"2017-01-24","close":3720.0},{"date":"2017-01-25","close":3595.0},{"date":"2017-01-26","close":3810.0},{"date":"2017-01-31","close":3810.0},{"date":"2017-02-01","close":3900.0},{"date":"2017-02-02","close":3850.0},{"date":"2017-02-03","close":3740.0},{"date":"2017-02-06","close":3940.0},{"date":"2017-02-07","close":3940.0},{"date":"2017-02-08","close":4000.0},{"date":"2017-02-09","close":4210.0},{"date":"2017-02-10","close":4235.0},{"date":"2017-02-13","close":4290.0},{"date":"2017-02-14","close":3925.0},{"date":"2017-02-15","close":3855.0},{"date":"2017-02-16","close":3790.0},{"date":"2017-02-17","close":3835.0},{"date":"2017-02-20","close":3760.0},{"date":"2017-02-21","close":3760.0},{"date":"2017-02-22","close":3715.0},{"date":"2017-02-23","close":3710.0},{"date":"2017-02-24","close":3685.0},{"date":"2017-02-27","close":3690.0},{"date":"2017-02-28","close":3775.0},{"date":"2017-03-02","close":3790.0},{"date":"2017-03-03","close":3770.0},{"date":"2017-03-06","close":3720.0},{"date":"2017-03-07","close":3780.0},{"date":"2017-03-08","close":3745.0},{"date":"2017-03-09","close":3765.0},{"date":"2017-03-10","close":3770.0},{"date":"2017-03-13","close":3895.0},{"date":"2017-03-14","close":3910.0},{"date":"2017-03-15","close":4015.0},{"date":"2017-03-16","close":4020.0},{"date":"2017-03-17","close":3650.0},{"date":"2017-03-20","close":3495.0},{"date":"2017-03-21","close":3500.0},{"date":"2017-03-22","close":3465.0},{"date":"2017-03-23","close":3420.0},{"date":"2017-03-24","close":3360.0},{"date":"2017-03-27","close":3350.0},{"date":"2017-03-28","close":3365.0},{"date":"2017-03-29","close":3420.0},{"date":"2017-03-30","close":3360.0},{"date":"2017-03-31","close":3355.0},{"date":"2017-04-03","close":3395.0},{"date":"2017-04-04","close":3345.0},{"date":"2017-04-05","close":3330.0},{"date":"2017-04-06","close":3265.0},{"date":"2017-04-07","close":3285.0},{"date":"2017-04-10","close":3180.0},{"date":"2017-04-11","close":3160.0},{"date":"2017-04-12","close":3160.0},{"date":"2017-04-13","close":3215.0},{"date":"2017-04-14","close":3180.0},{"date":"2017-04-17","close":3310.0},{"date":"2017-04-18","close":3330.0},{"date":"2017-04-19","close":3370.0},{"date":"2017-04-20","close":3315.0},{"date":"2017-04-21","close":3250.0},{"date":"2017-04-24","close":3215.0},{"date":"2017-04-25","close":3225.0},{"date":"2017-04-26","close":3220.0},{"date":"2017-04-27","close":3180.0},{"date":"2017-04-28","close":3165.0},{"date":"2017-05-02","close":3505.0},{"date":"2017-05-04","close":3490.0},{"date":"2017-05-08","close":3460.0},{"date":"2017-05-10","close":3600.0},{"date":"2017-05-11","close":3580.0},{"date":"2017-05-12","close":3530.0},{"date":"2017-05-15","close":3530.0},{"date":"2017-05-16","close":3425.0},{"date":"2017-05-17","close":3455.0},{"date":"2017-05-18","close":3395.0},{"date":"2017-05-19","close":3435.0},{"date":"2017-05-22","close":3410.0},{"date":"2017-05-23","close":3390.0},{"date":"2017-05-24","close":3320.0},{"date":"2017-05-25","close":3330.0},{"date":"2017-05-26","close":3365.0},{"date":"2017-05-29","close":3365.0},{"date":"2017-05-30","close":3290.0},{"date":"2017-05-31","close":3300.0},{"date":"2017-06-01","close":3290.0},{"date":"2017-06-02","close":3280.0},{"date":"2017-06-05","close":3310.0},{"date":"2017-06-07","close":3265.0},{"date":"2017-06-08","close":3220.0},{"date":"2017-06-09","close":3210.0},{"date":"2017-06-12","close":3175.0},{"date":"2017-06-13","close":3210.0},{"date":"2017-06-14","close":3315.0},{"date":"2017-06-15","close":3285.0},{"date":"2017-06-16","close":3270.0},{"date":"2017-06-19","close":3250.0},{"date":"2017-06-20","close":3210.0},{"date":"2017-06-21","close":3155.0},{"date":"2017-06-22","close":3140.0},{"date":"2017-06-23","close":3165.0},{"date":"2017-06-26","close":3145.0},{"date":"2017-06-27","close":3105.0},{"date":"2017-06-28","close":3085.0},{"date":"2017-06-29","close":3075.0},{"date":"2017-06-30","close":3095.0},{"date":"2017-07-03","close":3100.0},{"date":"2017-07-04","close":3110.0},{"date":"2017-07-05","close":3080.0},{"date":"2017-07-06","close":3105.0},{"date":"2017-07-07","close":3090.0},{"date":"2017-07-10","close":3095.0},{"date":"2017-07-11","close":3050.0},{"date":"2017-07-12","close":3030.0},{"date":"2017-07-13","close":3010.0},{"date":"2017-07-14","close":2990.0},{"date":"2017-07-17","close":3000.0},{"date":"2017-07-18","close":3095.0},{"date":"2017-07-19","close":3050.0},{"date":"2017-07-20","close":3030.0},{"date":"2017-07-21","close":3040.0},{"date":"2017-07-24","close":3040.0},{"date":"2017-07-25","close":3010.0},{"date":"2017-07-26","close":3000.0},{"date":"2017-07-27","close":3050.0},{"date":"2017-07-28","close":2990.0},{"date":"2017-07-31","close":2985.0},{"date":"2017-08-01","close":2985.0},{"date":"2017-08-02","close":2990.0},{"date":"2017-08-03","close":2925.0},{"date":"2017-08-04","close":2910.0},{"date":"2017-08-07","close":2945.0},{"date":"2017-08-08","close":2980.0},{"date":"2017-08-09","close":2930.0},{"date":"2017-08-10","close":2910.0},{"date":"2017-08-11","close":2840.0},{"date":"2017-08-14","close":2790.0},{"date":"2017-08-16","close":2750.0},{"date":"2017-08-17","close":2775.0},{"date":"2017-08-18","close":2805.0},{"date":"2017-08-21","close":2825.0},{"date":"2017-08-22","close":2830.0},{"date":"2017-08-23","close":2870.0},{"date":"2017-08-24","close":2860.0},{"date":"2017-08-25","close":2875.0},{"date":"2017-08-28","close":2820.0},{"date":"2017-08-29","close":2795.0},{"date":"2017-08-30","close":2825.0},{"date":"2017-08-31","close":2815.0},{"date":"2017-09-01","close":2815.0},{"date":"2017-09-04","close":2725.0},{"date":"2017-09-05","close":2715.0},{"date":"2017-09-06","close":2700.0},{"date":"2017-09-07","close":2715.0},{"date":"2017-09-08","close":2685.0},{"date":"2017-09-11","close":2685.0},{"date":"2017-09-12","close":2585.0},{"date":"2017-09-13","close":2510.0},{"date":"2017-09-14","close":2465.0},{"date":"2017-09-15","close":2485.0},{"date":"2017-09-18","close":2515.0},{"date":"2017-09-19","close":2490.0},{"date":"2017-09-20","close":2460.0},{"date":"2017-09-21","close":2410.0},{"date":"2017-09-22","close":2315.0},{"date":"2017-09-25","close":2200.0},{"date":"2017-09-26","close":2220.0},{"date":"2017-09-27","close":2400.0},{"date":"2017-09-28","close":2325.0},{"date":"2017-09-29","close":2285.0},{"date":"2017-10-10","close":2240.0},{"date":"2017-10-11","close":2270.0},{"date":"2017-10-12","close":2280.0},{"date":"2017-10-13","close":2290.0},{"date":"2017-10-16","close":2230.0},{"date":"2017-10-17","close":2230.0},{"date":"2017-10-18","close":2215.0},{"date":"2017-10-19","close":2245.0},{"date":"2017-10-20","close":2285.0},{"date":"2017-10-23","close":2430.0},{"date":"2017-10-24","close":2390.0},{"date":"2017-10-25","close":2595.0},{"date":"2017-10-26","close":2620.0},{"date":"2017-10-27","close":2590.0},{"date":"2017-10-30","close":2550.0},{"date":"2017-10-31","close":2540.0},{"date":"2017-11-01","close":2570.0},{"date":"2017-11-02","close":2555.0},{"date":"2017-11-03","close":2585.0},{"date":"2017-11-06","close":2580.0},{"date":"2017-11-07","close":2600.0},{"date":"2017-11-08","close":2570.0},{"date":"2017-11-09","close":2520.0},{"date":"2017-11-10","close":2560.0},{"date":"2017-11-13","close":2555.0},{"date":"2017-11-14","close":2530.0},{"date":"2017-11-15","close":2430.0},{"date":"2017-11-16","close":2435.0},{"date":"2017-11-17","close":2400.0},{"date":"2017-11-20","close":2400.0},{"date":"2017-11-21","close":2440.0},{"date":"2017-11-22","close":2460.0},{"date":"2017-11-23","close":2385.0},{"date":"2017-11-24","close":2360.0},{"date":"2017-11-27","close":2365.0},{"date":"2017-11-28","close":2375.0},{"date":"2017-11-29","close":2415.0},{"date":"2017-11-30","close":2365.0},{"date":"2017-12-01","close":2370.0},{"date":"2017-12-04","close":2370.0},{"date":"2017-12-05","close":3080.0},{"date":"2017-12-06","close":4000.0},{"date":"2017-12-07","close":3330.0},{"date":"2017-12-08","close":2910.0},{"date":"2017-12-11","close":3350.0},{"date":"2017-12-12","close":3175.0},{"date":"2017-12-13","close":3250.0},{"date":"2017-12-14","close":3420.0},{"date":"2017-12-15","close":3455.0},{"date":"2017-12-18","close":3520.0},{"date":"2017-12-19","close":3215.0},{"date":"2017-12-20","close":3015.0},{"date":"2017-12-21","close":3030.0},{"date":"2017-12-22","close":2830.0},{"date":"2017-12-26","close":2790.0},{"date":"2017-12-27","close":2800.0},{"date":"2017-12-28","close":2855.0},{"date":"2018-01-02","close":2950.0},{"date":"2018-01-03","close":3080.0},{"date":"2018-01-04","close":3130.0},{"date":"2018-01-05","close":3070.0},{"date":"2018-01-08","close":3260.0},{"date":"2018-01-09","close":3075.0},{"date":"2018-01-10","close":3020.0},{"date":"2018-01-11","close":3145.0},{"date":"2018-01-12","close":3040.0},{"date":"2018-01-15","close":3080.0},{"date":"2018-01-16","close":3100.0},{"date":"2018-01-17","close":3100.0},{"date":"2018-01-18","close":3060.0},{"date":"2018-01-19","close":3220.0},{"date":"2018-01-22","close":3245.0},{"date":"2018-01-23","close":3170.0},{"date":"2018-01-24","close":3205.0},{"date":"2018-01-25","close":3240.0},{"date":"2018-01-26","close":3250.0},{"date":"2018-01-29","close":3250.0},{"date":"2018-01-30","close":3190.0},{"date":"2018-01-31","close":4145.0},{"date":"2018-02-01","close":3970.0},{"date":"2018-02-02","close":3790.0},{"date":"2018-02-05","close":3615.0},{"date":"2018-02-06","close":3515.0},{"date":"2018-02-07","close":3290.0},{"date":"2018-02-08","close":3760.0},{"date":"2018-02-09","close":3720.0},{"date":"2018-02-12","close":3635.0},{"date":"2018-02-13","close":3800.0},{"date":"2018-02-14","close":3790.0},{"date":"2018-02-19","close":3810.0},{"date":"2018-02-20","close":3670.0},{"date":"2018-02-21","close":3745.0},{"date":"2018-02-22","close":3940.0},{"date":"2018-02-23","close":3840.0},{"date":"2018-02-26","close":3845.0},{"date":"2018-02-27","close":3820.0},{"date":"2018-02-28","close":3710.0},{"date":"2018-03-02","close":3725.0},{"date":"2018-03-05","close":3915.0},{"date":"2018-03-06","close":3755.0},{"date":"2018-03-07","close":4030.0},{"date":"2018-03-08","close":3915.0},{"date":"2018-03-09","close":3875.0},{"date":"2018-03-12","close":3940.0},{"date":"2018-03-13","close":3835.0},{"date":"2018-03-14","close":3770.0},{"date":"2018-03-15","close":3695.0},{"date":"2018-03-16","close":3760.0},{"date":"2018-03-19","close":3675.0},{"date":"2018-03-20","close":3635.0},{"date":"2018-03-21","close":3570.0},{"date":"2018-03-22","close":3590.0},{"date":"2018-03-23","close":3490.0},{"date":"2018-03-26","close":3485.0},{"date":"2018-03-27","close":3565.0},{"date":"2018-03-28","close":3660.0},{"date":"2018-03-29","close":3575.0},{"date":"2018-03-30","close":3605.0},{"date":"2018-04-02","close":3520.0},{"date":"2018-04-03","close":3490.0},{"date":"2018-04-04","close":3480.0},{"date":"2018-04-05","close":3385.0},{"date":"2018-04-06","close":3280.0},{"date":"2018-04-09","close":3300.0},{"date":"2018-04-10","close":3350.0},{"date":"2018-04-11","close":3355.0},{"date":"2018-04-12","close":3405.0},{"date":"2018-04-13","close":3440.0},{"date":"2018-04-16","close":3520.0},{"date":"2018-04-17","close":3615.0},{"date":"2018-04-18","close":3700.0},{"date":"2018-04-19","close":3815.0},{"date":"2018-04-20","close":3820.0},{"date":"2018-04-23","close":3825.0},{"date":"2018-04-24","close":3680.0},{"date":"2018-04-25","close":3900.0},{"date":"2018-04-26","close":3800.0},{"date":"2018-04-27","close":3795.0},{"date":"2018-04-30","close":3835.0},{"date":"2018-05-02","close":3945.0},{"date":"2018-05-03","close":3810.0},{"date":"2018-05-04","close":3830.0},{"date":"2018-05-08","close":3605.0},{"date":"2018-05-09","close":3610.0},{"date":"2018-05-10","close":3685.0},{"date":"2018-05-11","close":3715.0},{"date":"2018-05-14","close":3615.0},{"date":"2018-05-15","close":3735.0},{"date":"2018-05-16","close":3720.0},{"date":"2018-05-17","close":3705.0},{"date":"2018-05-18","close":3700.0},{"date":"2018-05-21","close":3700.0},{"date":"2018-05-23","close":3700.0},{"date":"2018-05-24","close":3570.0},{"date":"2018-05-25","close":3310.0},{"date":"2018-05-28","close":3600.0},{"date":"2018-05-29","close":3445.0},{"date":"2018-05-30","close":3355.0},{"date":"2018-05-31","close":3410.0},{"date":"2018-06-01","close":3435.0},{"date":"2018-06-04","close":3450.0},{"date":"2018-06-05","close":3395.0},{"date":"2018-06-07","close":3430.0},{"date":"2018-06-08","close":3445.0},{"date":"2018-06-11","close":3460.0},{"date":"2018-06-12","close":3355.0},{"date":"2018-06-14","close":3255.0},{"date":"2018-06-15","close":3200.0},{"date":"2018-06-18","close":3080.0},{"date":"2018-06-19","close":2940.0},{"date":"2018-06-20","close":3030.0},{"date":"2018-06-21","close":2965.0},{"date":"2018-06-22","close":2960.0},{"date":"2018-06-25","close":3005.0},{"date":"2018-06-26","close":2935.0},{"date":"2018-06-27","close":2895.0},{"date":"2018-06-28","close":2745.0},{"date":"2018-06-29","close":2850.0},{"date":"2018-07-02","close":2755.0},{"date":"2018-07-03","close":2750.0},{"date":"2018-07-04","close":2840.0},{"date":"2018-07-05","close":2855.0},{"date":"2018-07-06","close":2880.0},{"date":"2018-07-09","close":2940.0},{"date":"2018-07-10","close":2935.0},{"date":"2018-07-11","close":3175.0},{"date":"2018-07-12","close":3190.0},{"date":"2018-07-13","close":3160.0},{"date":"2018-07-16","close":3140.0},{"date":"2018-07-17","close":3260.0},{"date":"2018-07-18","close":3185.0},{"date":"2018-07-19","close":3120.0},{"date":"2018-07-20","close":3070.0},{"date":"2018-07-23","close":2895.0},{"date":"2018-07-24","close":2845.0},{"date":"2018-07-25","close":2895.0},{"date":"2018-07-26","close":2975.0},{"date":"2018-07-27","close":2975.0},{"date":"2018-07-30","close":2980.0},{"date":"2018-07-31","close":3020.0},{"date":"2018-08-01","close":3060.0},{"date":"2018-08-02","close":3045.0},{"date":"2018-08-03","close":3020.0},{"date":"2018-08-06","close":3020.0},{"date":"2018-08-07","close":3020.0},{"date":"2018-08-08","close":3065.0},{"date":"2018-08-09","close":3060.0},{"date":"2018-08-10","close":3055.0},{"date":"2018-08-13","close":3050.0},{"date":"2018-08-14","close":3105.0},{"date":"2018-08-16","close":3130.0},{"date":"2018-08-17","close":3195.0},{"date":"2018-08-20","close":3115.0},{"date":"2018-08-21","close":3145.0},{"date":"2018-08-22","close":3185.0},{"date":"2018-08-23","close":3135.0},{"date":"2018-08-24","close":3165.0},{"date":"2018-08-27","close":3055.0},{"date":"2018-08-28","close":3075.0},{"date":"2018-08-29","close":3020.0},{"date":"2018-08-30","close":3000.0},{"date":"2018-08-31","close":3010.0},{"date":"2018-09-03","close":3095.0},{"date":"2018-09-04","close":3245.0},{"date":"2018-09-05","close":3420.0},{"date":"2018-09-06","close":3380.0},{"date":"2018-09-07","close":3355.0},{"date":"2018-09-10","close":3280.0},{"date":"2018-09-11","close":3290.0},{"date":"2018-09-12","close":3325.0},{"date":"2018-09-13","close":3285.0},{"date":"2018-09-14","close":3285.0},{"date":"2018-09-17","close":3375.0},{"date":"2018-09-18","close":3360.0},{"date":"2018-09-19","close":3280.0},{"date":"2018-09-20","close":3230.0},{"date":"2018-09-21","close":3285.0},{"date":"2018-09-27","close":3295.0},{"date":"2018-09-28","close":3270.0},{"date":"2018-10-01","close":3250.0},{"date":"2018-10-02","close":3180.0},{"date":"2018-10-04","close":3190.0},{"date":"2018-10-05","close":3135.0},{"date":"2018-10-08","close":3055.0},{"date":"2018-10-10","close":2985.0},{"date":"2018-10-11","close":2910.0},{"date":"2018-10-12","close":2990.0},{"date":"2018-10-15","close":2930.0},{"date":"2018-10-16","close":2955.0},{"date":"2018-10-17","close":3060.0},{"date":"2018-10-18","close":3100.0},{"date":"2018-10-19","close":3175.0},{"date":"2018-10-22","close":3120.0},{"date":"2018-10-23","close":3000.0},{"date":"2018-10-24","close":2930.0},{"date":"2018-10-25","close":2880.0},{"date":"2018-10-26","close":2760.0},{"date":"2018-10-29","close":2630.0},{"date":"2018-10-30","close":2600.0},{"date":"2018-10-31","close":2700.0},{"date":"2018-11-01","close":2825.0},{"date":"2018-11-02","close":2900.0},{"date":"2018-11-05","close":2900.0},{"date":"2018-11-06","close":2900.0},{"date":"2018-11-07","close":2840.0},{"date":"2018-11-08","close":2885.0},{"date":"2018-11-09","close":2870.0},{"date":"2018-11-12","close":2870.0},{"date":"2018-11-13","close":2850.0},{"date":"2018-11-14","close":2860.0},{"date":"2018-11-15","close":2880.0},{"date":"2018-11-16","close":2900.0},{"date":"2018-11-19","close":2910.0},{"date":"2018-11-20","close":2890.0},{"date":"2018-11-21","close":2910.0},{"date":"2018-11-22","close":2890.0},{"date":"2018-11-23","close":2945.0},{"date":"2018-11-26","close":2950.0},{"date":"2018-11-27","close":2845.0},{"date":"2018-11-28","close":2835.0},{"date":"2018-11-29","close":2845.0},{"date":"2018-11-30","close":2845.0},{"date":"2018-12-03","close":2840.0},{"date":"2018-12-04","close":2830.0},{"date":"2018-12-05","close":2785.0},{"date":"2018-12-06","close":2705.0},{"date":"2018-12-07","close":2730.0},{"date":"2018-12-10","close":2670.0},{"date":"2018-12-11","close":2630.0},{"date":"2018-12-12","close":2615.0},{"date":"2018-12-13","close":2670.0},{"date":"2018-12-14","close":3095.0},{"date":"2018-12-17","close":3160.0},{"date":"2018-12-18","close":2880.0},{"date":"2018-12-19","close":2840.0},{"date":"2018-12-20","close":2810.0},{"date":"2018-12-21","close":2720.0},{"date":"2018-12-24","close":2705.0},{"date":"2018-12-26","close":2665.0},{"date":"2018-12-27","close":2805.0},{"date":"2018-12-28","close":2780.0},{"date":"2019-01-02","close":2850.0},{"date":"2019-01-03","close":3270.0},{"date":"2019-01-04","close":3100.0},{"date":"2019-01-07","close":3015.0},{"date":"2019-01-08","close":3150.0},{"date":"2019-01-09","close":3125.0},{"date":"2019-01-10","close":3020.0},{"date":"2019-01-11","close":3010.0},{"date":"2019-01-14","close":3110.0},{"date":"2019-01-15","close":3110.0},{"date":"2019-01-16","close":3035.0},{"date":"2019-01-17","close":3030.0},{"date":"2019-01-18","close":3070.0},{"date":"2019-01-21","close":3065.0},{"date":"2019-01-22","close":3100.0},{"date":"2019-01-23","close":3130.0},{"date":"2019-01-24","close":3135.0},{"date":"2019-01-25","close":3125.0},{"date":"2019-01-28","close":3125.0},{"date":"2019-01-29","close":3070.0},{"date":"2019-01-30","close":3110.0},{"date":"2019-01-31","close":3105.0},{"date":"2019-02-01","close":3200.0},{"date":"2019-02-07","close":3300.0},{"date":"2019-02-08","close":3340.0},{"date":"2019-02-11","close":3350.0},{"date":"2019-02-12","close":3330.0},{"date":"2019-02-13","close":3335.0},{"date":"2019-02-14","close":3265.0},{"date":"2019-02-15","close":3315.0},{"date":"2019-02-18","close":3300.0},{"date":"2019-02-19","close":3330.0},{"date":"2019-02-20","close":3290.0},{"date":"2019-02-21","close":3280.0},{"date":"2019-02-22","close":3290.0},{"date":"2019-02-25","close":3240.0},{"date":"2019-02-26","close":3160.0},{"date":"2019-02-27","close":3270.0},{"date":"2019-02-28","close":3025.0},{"date":"2019-03-04","close":3040.0},{"date":"2019-03-05","close":3080.0},{"date":"2019-03-06","close":3010.0},{"date":"2019-03-07","close":2925.0},{"date":"2019-03-08","close":2950.0},{"date":"2019-03-11","close":2840.0},{"date":"2019-03-12","close":2875.0},{"date":"2019-03-13","close":2880.0},{"date":"2019-03-14","close":2930.0},{"date":"2019-03-15","close":2935.0},{"date":"2019-03-18","close":2900.0},{"date":"2019-03-19","close":2930.0},{"date":"2019-03-20","close":2905.0},{"date":"2019-03-21","close":2865.0},{"date":"2019-03-22","close":2865.0},{"date":"2019-03-25","close":2820.0},{"date":"2019-03-26","close":2885.0},{"date":"2019-03-27","close":2850.0},{"date":"2019-03-28","close":2795.0},{"date":"2019-03-29","close":2820.0},{"date":"2019-04-01","close":2895.0},{"date":"2019-04-02","close":2985.0},{"date":"2019-04-03","close":2950.0},{"date":"2019-04-04","close":2930.0},{"date":"2019-04-05","close":2980.0},{"date":"2019-04-08","close":2920.0},{"date":"2019-04-09","close":2930.0},{"date":"2019-04-10","close":2955.0},{"date":"2019-04-11","close":2950.0},{"date":"2019-04-12","close":2945.0},{"date":"2019-04-15","close":2965.0},{"date":"2019-04-16","close":2940.0},{"date":"2019-04-17","close":3200.0},{"date":"2019-04-18","close":3140.0},{"date":"2019-04-19","close":3165.0},{"date":"2019-04-22","close":3210.0},{"date":"2019-04-23","close":3135.0},{"date":"2019-04-24","close":3110.0},{"date":"2019-04-25","close":3095.0},{"date":"2019-04-26","close":3030.0},{"date":"2019-04-29","close":2990.0},{"date":"2019-04-30","close":2935.0},{"date":"2019-05-02","close":3120.0},{"date":"2019-05-03","close":3110.0},{"date":"2019-05-07","close":3015.0},{"date":"2019-05-08","close":2940.0},{"date":"2019-05-09","close":2885.0},{"date":"2019-05-10","close":2905.0},{"date":"2019-05-13","close":2890.0},{"date":"2019-05-14","close":2870.0},{"date":"2019-05-15","close":2945.0},{"date":"2019-05-16","close":2955.0},{"date":"2019-05-17","close":3005.0},{"date":"2019-05-20","close":3010.0},{"date":"2019-05-21","close":2980.0},{"date":"2019-05-22","close":3005.0},{"date":"2019-05-23","close":2970.0},{"date":"2019-05-24","close":2890.0},{"date":"2019-05-27","close":2850.0},{"date":"2019-05-28","close":2860.0},{"date":"2019-05-29","close":2870.0},{"date":"2019-05-30","close":2865.0},{"date":"2019-05-31","close":2910.0},{"date":"2019-06-03","close":2915.0},{"date":"2019-06-04","close":2905.0},{"date":"2019-06-05","close":2910.0},{"date":"2019-06-07","close":2930.0},{"date":"2019-06-10","close":3080.0},{"date":"2019-06-11","close":3050.0},{"date":"2019-06-12","close":3045.0},{"date":"2019-06-13","close":3035.0},{"date":"2019-06-14","close":3000.0},{"date":"2019-06-17","close":3020.0},{"date":"2019-06-18","close":2980.0},{"date":"2019-06-19","close":3005.0},{"date":"2019-06-20","close":3020.0},{"date":"2019-06-21","close":2995.0},{"date":"2019-06-24","close":3005.0},{"date":"2019-06-25","close":3100.0},{"date":"2019-06-26","close":3030.0},{"date":"2019-06-27","close":2980.0},{"date":"2019-06-28","close":2825.0},{"date":"2019-07-01","close":2900.0},{"date":"2019-07-02","close":2905.0},{"date":"2019-07-03","close":2880.0},{"date":"2019-07-04","close":2880.0},{"date":"2019-07-05","close":2885.0},{"date":"2019-07-08","close":2995.0},{"date":"2019-07-09","close":2845.0},{"date":"2019-07-10","close":2835.0},{"date":"2019-07-11","close":2930.0},{"date":"2019-07-12","close":2900.0},{"date":"2019-07-15","close":2895.0},{"date":"2019-07-16","close":2855.0},{"date":"2019-07-17","close":2870.0},{"date":"2019-07-18","close":2820.0},{"date":"2019-07-19","close":2810.0},{"date":"2019-07-22","close":2800.0},{"date":"2019-07-23","close":2835.0},{"date":"2019-07-24","close":2860.0},{"date":"2019-07-25","close":2870.0},{"date":"2019-07-26","close":2850.0},{"date":"2019-07-29","close":2920.0},{"date":"2019-07-30","close":3210.0},{"date":"2019-07-31","close":3090.0},{"date":"2019-08-01","close":2945.0},{"date":"2019-08-02","close":3000.0},{"date":"2019-08-05","close":3070.0},{"date":"2019-08-06","close":3740.0},{"date":"2019-08-07","close":3525.0},{"date":"2019-08-08","close":3455.0},{"date":"2019-08-09","close":3395.0},{"date":"2019-08-12","close":3415.0},{"date":"2019-08-13","close":3410.0},{"date":"2019-08-14","close":3220.0},{"date":"2019-08-16","close":3185.0},{"date":"2019-08-19","close":3130.0},{"date":"2019-08-20","close":3155.0},{"date":"2019-08-21","close":3245.0},{"date":"2019-08-22","close":3115.0},{"date":"2019-08-23","close":3210.0},{"date":"2019-08-26","close":3130.0},{"date":"2019-08-27","close":3210.0},{"date":"2019-08-28","close":3140.0},{"date":"2019-08-29","close":3165.0},{"date":"2019-08-30","close":3115.0},{"date":"2019-09-02","close":3080.0},{"date":"2019-09-03","close":3110.0},{"date":"2019-09-04","close":3150.0},{"date":"2019-09-05","close":3165.0},{"date":"2019-09-06","close":3110.0},{"date":"2019-09-09","close":3085.0},{"date":"2019-09-10","close":3105.0},{"date":"2019-09-11","close":3150.0},{"date":"2019-09-16","close":3315.0},{"date":"2019-09-17","close":3320.0},{"date":"2019-09-18","close":3310.0},{"date":"2019-09-19","close":3315.0},{"date":"2019-09-20","close":3350.0},{"date":"2019-09-23","close":3295.0},{"date":"2019-09-24","close":3405.0},{"date":"2019-09-25","close":3355.0},{"date":"2019-09-26","close":3320.0},{"date":"2019-09-27","close":3370.0},{"date":"2019-09-30","close":3280.0},{"date":"2019-10-01","close":3280.0},{"date":"2019-10-02","close":3320.0},{"date":"2019-10-04","close":3425.0},{"date":"2019-10-07","close":3115.0},{"date":"2019-10-08","close":3070.0},{"date":"2019-10-10","close":3065.0},{"date":"2019-10-11","close":3015.0},{"date":"2019-10-14","close":3010.0},{"date":"2019-10-15","close":3020.0},{"date":"2019-10-16","close":3060.0},{"date":"2019-10-17","close":3070.0},{"date":"2019-10-18","close":3040.0},{"date":"2019-10-21","close":3070.0},{"date":"2019-10-22","close":3075.0},{"date":"2019-10-23","close":2990.0},{"date":"2019-10-24","close":3000.0},{"date":"2019-10-25","close":2970.0},{"date":"2019-10-28","close":2970.0},{"date":"2019-10-29","close":2990.0},{"date":"2019-10-30","close":2970.0},{"date":"2019-10-31","close":2995.0},{"date":"2019-11-01","close":2990.0},{"date":"2019-11-04","close":2995.0},{"date":"2019-11-05","close":2995.0},{"date":"2019-11-06","close":3010.0},{"date":"2019-11-07","close":2990.0},{"date":"2019-11-08","close":3005.0},{"date":"2019-11-11","close":3010.0},{"date":"2019-11-12","close":2980.0},{"date":"2019-11-13","close":2970.0},{"date":"2019-11-14","close":2975.0},{"date":"2019-11-15","close":2995.0},{"date":"2019-11-18","close":2985.0},{"date":"2019-11-19","close":2980.0},{"date":"2019-11-20","close":2975.0},{"date":"2019-11-21","close":2930.0},{"date":"2019-11-22","close":2930.0},{"date":"2019-11-25","close":2955.0},{"date":"2019-11-26","close":2955.0},{"date":"2019-11-27","close":2910.0},{"date":"2019-11-28","close":2860.0},{"date":"2019-11-29","close":2830.0},{"date":"2019-12-02","close":2780.0},{"date":"2019-12-03","close":2745.0},{"date":"2019-12-04","close":2700.0},{"date":"2019-12-05","close":2700.0},{"date":"2019-12-06","close":2750.0},{"date":"2019-12-09","close":2750.0},{"date":"2019-12-10","close":2755.0},{"date":"2019-12-11","close":2770.0},{"date":"2019-12-12","close":2765.0},{"date":"2019-12-13","close":2775.0},{"date":"2019-12-16","close":2770.0},{"date":"2019-12-17","close":2750.0},{"date":"2019-12-18","close":2770.0},{"date":"2019-12-19","close":2790.0},{"date":"2019-12-20","close":2780.0},{"date":"2019-12-23","close":2770.0},{"date":"2019-12-24","close":2725.0},{"date":"2019-12-26","close":2705.0},{"date":"2019-12-27","close":2740.0},{"date":"2019-12-30","close":2820.0},{"date":"2020-01-02","close":2810.0},{"date":"2020-01-03","close":2780.0},{"date":"2020-01-06","close":2720.0},{"date":"2020-01-07","close":2735.0},{"date":"2020-01-08","close":2600.0},{"date":"2020-01-09","close":2705.0},{"date":"2020-01-10","close":2725.0},{"date":"2020-01-13","close":2765.0},{"date":"2020-01-14","close":2725.0},{"date":"2020-01-15","close":2750.0},{"date":"2020-01-16","close":2750.0},{"date":"2020-01-17","close":2765.0},{"date":"2020-01-20","close":2740.0},{"date":"2020-01-21","close":2730.0},{"date":"2020-01-22","close":2715.0},{"date":"2020-01-23","close":2720.0},{"date":"2020-01-28","close":2655.0},{"date":"2020-01-29","close":2660.0},{"date":"2020-01-30","close":2635.0},{"date":"2020-01-31","close":2570.0},{"date":"2020-02-03","close":2505.0},{"date":"2020-02-04","close":2570.0},{"date":"2020-02-05","close":2605.0},{"date":"2020-02-06","close":2615.0},{"date":"2020-02-07","close":2645.0},{"date":"2020-02-10","close":2650.0},{"date":"2020-02-11","close":2665.0},{"date":"2020-02-12","close":2730.0},{"date":"2020-02-13","close":2710.0},{"date":"2020-02-14","close":2685.0},{"date":"2020-02-17","close":2640.0},{"date":"2020-02-18","close":2635.0},{"date":"2020-02-19","close":2605.0},{"date":"2020-02-20","close":2555.0},{"date":"2020-02-21","close":2505.0},{"date":"2020-02-24","close":2370.0},{"date":"2020-02-25","close":2425.0},{"date":"2020-02-26","close":2385.0},{"date":"2020-02-27","close":2330.0},{"date":"2020-02-28","close":2235.0},{"date":"2020-03-02","close":2270.0},{"date":"2020-03-03","close":2250.0},{"date":"2020-03-04","close":2280.0},{"date":"2020-03-05","close":2330.0},{"date":"2020-03-06","close":2325.0},{"date":"2020-03-09","close":2260.0},{"date":"2020-03-10","close":2210.0},{"date":"2020-03-11","close":2170.0},{"date":"2020-03-12","close":2000.0},{"date":"2020-03-13","close":1770.0},{"date":"2020-03-16","close":1700.0},{"date":"2020-03-17","close":1685.0},{"date":"2020-03-18","close":1640.0},{"date":"2020-03-19","close":1370.0},{"date":"2020-03-20","close":1425.0},{"date":"2020-03-23","close":1315.0},{"date":"2020-03-24","close":1410.0},{"date":"2020-03-25","close":1550.0},{"date":"2020-03-26","close":1640.0},{"date":"2020-03-27","close":1600.0},{"date":"2020-03-30","close":1605.0},{"date":"2020-03-31","close":1735.0},{"date":"2020-04-01","close":1670.0},{"date":"2020-04-02","close":1660.0},{"date":"2020-04-03","close":1640.0},{"date":"2020-04-06","close":1760.0},{"date":"2020-04-07","close":1845.0},{"date":"2020-04-08","close":1840.0},{"date":"2020-04-09","close":1865.0},{"date":"2020-04-10","close":1840.0},{"date":"2020-04-13","close":1835.0},{"date":"2020-04-14","close":1840.0},{"date":"2020-04-16","close":1940.0},{"date":"2020-04-17","close":2010.0},{"date":"2020-04-20","close":2030.0},{"date":"2020-04-21","close":1960.0},{"date":"2020-04-22","close":1930.0},{"date":"2020-04-23","close":1950.0},{"date":"2020-04-24","close":1940.0},{"date":"2020-04-27","close":2005.0},{"date":"2020-04-28","close":2010.0},{"date":"2020-04-29","close":2030.0},{"date":"2020-05-04","close":1990.0},{"date":"2020-05-06","close":1995.0},{"date":"2020-05-07","close":2070.0},{"date":"2020-05-08","close":2070.0},{"date":"2020-05-11","close":2010.0},{"date":"2020-05-12","close":1970.0},{"date":"2020-05-13","close":1950.0},{"date":"2020-05-14","close":1890.0},{"date":"2020-05-15","close":1895.0},{"date":"2020-05-18","close":1840.0},{"date":"2020-05-19","close":1900.0},{"date":"2020-05-20","close":1925.0},{"date":"2020-05-21","close":1910.0},{"date":"2020-05-22","close":1880.0},{"date":"2020-05-25","close":1895.0},{"date":"2020-05-26","close":2460.0},{"date":"2020-05-27","close":2560.0},{"date":"2020-05-28","close":2440.0},{"date":"2020-05-29","close":2450.0},{"date":"2020-06-01","close":2540.0},{"date":"2020-06-02","close":2495.0},{"date":"2020-06-03","close":2450.0},{"date":"2020-06-04","close":2620.0},{"date":"2020-06-05","close":2585.0},{"date":"2020-06-08","close":2590.0},{"date":"2020-06-09","close":2515.0},{"date":"2020-06-10","close":2520.0},{"date":"2020-06-11","close":2440.0},{"date":"2020-06-12","close":2370.0},{"date":"2020-06-15","close":2160.0},{"date":"2020-06-16","close":2245.0},{"date":"2020-06-17","close":2200.0},{"date":"2020-06-18","close":2335.0},{"date":"2020-06-19","close":3035.0},{"date":"2020-06-22","close":2790.0},{"date":"2020-06-23","close":2630.0},{"date":"2020-06-24","close":2710.0},{"date":"2020-06-25","close":2710.0},{"date":"2020-06-26","close":2630.0},{"date":"2020-06-29","close":2590.0},{"date":"2020-06-30","close":2550.0},{"date":"2020-07-01","close":2510.0},{"date":"2020-07-02","close":2605.0},{"date":"2020-07-03","close":2645.0},{"date":"2020-07-06","close":2585.0},{"date":"2020-07-07","close":2565.0},{"date":"2020-07-08","close":2580.0},{"date":"2020-07-09","close":2590.0},{"date":"2020-07-10","close":2490.0},{"date":"2020-07-13","close":2480.0},{"date":"2020-07-14","close":2640.0},{"date":"2020-07-15","close":2595.0},{"date":"2020-07-16","close":2505.0},{"date":"2020-07-17","close":2535.0},{"date":"2020-07-20","close":2565.0},{"date":"2020-07-21","close":2645.0},{"date":"2020-07-22","close":2570.0},{"date":"2020-07-23","close":2525.0},{"date":"2020-07-24","close":2555.0},{"date":"2020-07-27","close":2955.0},{"date":"2020-07-28","close":2740.0},{"date":"2020-07-29","close":2750.0},{"date":"2020-07-30","close":2705.0},{"date":"2020-07-31","close":2750.0},{"date":"2020-08-03","close":2745.0},{"date":"2020-08-04","close":2780.0},{"date":"2020-08-05","close":2715.0},{"date":"2020-08-06","close":2690.0},{"date":"2020-08-07","close":2605.0},{"date":"2020-08-10","close":2635.0},{"date":"2020-08-11","close":2600.0},{"date":"2020-08-12","close":2500.0},{"date":"2020-08-13","close":2555.0},{"date":"2020-08-14","close":2500.0},{"date":"2020-08-18","close":2340.0},{"date":"2020-08-19","close":2430.0},{"date":"2020-08-20","close":2310.0},{"date":"2020-08-21","close":2325.0},{"date":"2020-08-24","close":2385.0},{"date":"2020-08-25","close":2480.0},{"date":"2020-08-26","close":2565.0},{"date":"2020-08-27","close":2500.0},{"date":"2020-08-28","close":2580.0},{"date":"2020-08-31","close":2495.0},{"date":"2020-09-01","close":2550.0},{"date":"2020-09-02","close":2550.0},{"date":"2020-09-03","close":2565.0},{"date":"2020-09-04","close":2525.0},{"date":"2020-09-07","close":2535.0},{"date":"2020-09-08","close":2485.0},{"date":"2020-09-09","close":2460.0},{"date":"2020-09-10","close":2475.0},{"date":"2020-09-11","close":2500.0},{"date":"2020-09-14","close":2500.0},{"date":"2020-09-15","close":2485.0},{"date":"2020-09-16","close":2480.0},{"date":"2020-09-17","close":2465.0},{"date":"2020-09-18","close":2430.0},{"date":"2020-09-21","close":2420.0},{"date":"2020-09-22","close":2345.0},{"date":"2020-09-23","close":2360.0},{"date":"2020-09-24","close":2295.0},{"date":"2020-09-25","close":2325.0},{"date":"2020-09-28","close":2360.0},{"date":"2020-09-29","close":2370.0},{"date":"2020-10-05","close":2395.0},{"date":"2020-10-06","close":2430.0},{"date":"2020-10-07","close":2420.0},{"date":"2020-10-08","close":2405.0},{"date":"2020-10-12","close":2395.0},{"date":"2020-10-13","close":2400.0},{"date":"2020-10-14","close":2365.0},{"date":"2020-10-15","close":2340.0},{"date":"2020-10-16","close":2345.0},{"date":"2020-10-19","close":2370.0},{"date":"2020-10-20","close":2520.0},{"date":"2020-10-21","close":2655.0},{"date":"2020-10-22","close":2600.0},{"date":"2020-10-23","close":2470.0},{"date":"2020-10-26","close":2525.0},{"date":"2020-10-27","close":3280.0},{"date":"2020-10-28","close":3290.0},{"date":"2020-10-29","close":3175.0},{"date":"2020-10-30","close":2840.0},{"date":"2020-11-02","close":2880.0},{"date":"2020-11-03","close":2785.0},{"date":"2020-11-04","close":2860.0},{"date":"2020-11-05","close":2840.0},{"date":"2020-11-06","close":2890.0},{"date":"2020-11-09","close":2910.0},{"date":"2020-11-10","close":2860.0},{"date":"2020-11-11","close":2965.0},{"date":"2020-11-12","close":2880.0},{"date":"2020-11-13","close":2910.0},{"date":"2020-11-16","close":2945.0},{"date":"2020-11-17","close":2795.0},{"date":"2020-11-18","close":2810.0},{"date":"2020-11-19","close":2830.0},{"date":"2020-11-20","close":2895.0},{"date":"2020-11-23","close":2855.0},{"date":"2020-11-24","close":2855.0},{"date":"2020-11-25","close":2810.0},{"date":"2020-11-26","close":2830.0},{"date":"2020-11-27","close":2895.0},{"date":"2020-11-30","close":2825.0},{"date":"2020-12-01","close":2850.0},{"date":"2020-12-02","close":2830.0},{"date":"2020-12-03","close":2790.0},{"date":"2020-12-04","close":2745.0},{"date":"2020-12-07","close":2740.0},{"date":"2020-12-08","close":2705.0},{"date":"2020-12-09","close":2715.0},{"date":"2020-12-10","close":2740.0},{"date":"2020-12-11","close":2755.0},{"date":"2020-12-14","close":2710.0},{"date":"2020-12-15","close":2680.0},{"date":"2020-12-16","close":2735.0},{"date":"2020-12-17","close":2680.0},{"date":"2020-12-18","close":2690.0},{"date":"2020-12-21","close":2680.0},{"date":"2020-12-22","close":2570.0},{"date":"2020-12-23","close":2520.0},{"date":"2020-12-24","close":2525.0},{"date":"2020-12-28","close":2470.0},{"date":"2020-12-29","close":2510.0},{"date":"2020-12-30","close":2560.0},{"date":"2021-01-04","close":2560.0},{"date":"2021-01-05","close":2590.0},{"date":"2021-01-06","close":2630.0},{"date":"2021-01-07","close":2620.0},{"date":"2021-01-08","close":2585.0},{"date":"2021-01-11","close":2620.0},{"date":"2021-01-12","close":2570.0},{"date":"2021-01-13","close":2645.0},{"date":"2021-01-14","close":2620.0},{"date":"2021-01-15","close":2630.0},{"date":"2021-01-18","close":2535.0},{"date":"2021-01-19","close":2600.0},{"date":"2021-01-20","close":2600.0},{"date":"2021-01-21","close":2615.0},{"date":"2021-01-22","close":2635.0},{"date":"2021-01-25","close":2680.0},{"date":"2021-01-26","close":2650.0},{"date":"2021-01-27","close":2670.0},{"date":"2021-01-28","close":2700.0},{"date":"2021-01-29","close":2745.0},{"date":"2021-02-01","close":2880.0},{"date":"2021-02-02","close":2920.0},{"date":"2021-02-03","close":2940.0},{"date":"2021-02-04","close":2935.0},{"date":"2021-02-05","close":2795.0},{"date":"2021-02-08","close":2740.0},{"date":"2021-02-09","close":2725.0},{"date":"2021-02-10","close":2700.0},{"date":"2021-02-15","close":2720.0},{"date":"2021-02-16","close":2660.0},{"date":"2021-02-17","close":2675.0},{"date":"2021-02-18","close":2715.0},{"date":"2021-02-19","close":2700.0},{"date":"2021-02-22","close":2650.0},{"date":"2021-02-23","close":2610.0},{"date":"2021-02-24","close":2545.0},{"date":"2021-02-25","close":2550.0},{"date":"2021-02-26","close":2490.0},{"date":"2021-03-02","close":2485.0},{"date":"2021-03-03","close":2480.0},{"date":"2021-03-04","close":2480.0},{"date":"2021-03-05","close":2440.0},{"date":"2021-03-08","close":2450.0},{"date":"2021-03-09","close":2385.0},{"date":"2021-03-10","close":2390.0},{"date":"2021-03-11","close":2400.0},{"date":"2021-03-12","close":2425.0},{"date":"2021-03-15","close":2465.0},{"date":"2021-03-16","close":2485.0},{"date":"2021-03-17","close":2510.0},{"date":"2021-03-18","close":2530.0},{"date":"2021-03-19","close":2525.0},{"date":"2021-03-22","close":2525.0},{"date":"2021-03-23","close":2490.0},{"date":"2021-03-24","close":2475.0},{"date":"2021-03-25","close":2485.0},{"date":"2021-03-26","close":2500.0},{"date":"2021-03-29","close":2470.0},{"date":"2021-03-30","close":2470.0},{"date":"2021-03-31","close":2500.0},{"date":"2021-04-01","close":2490.0},{"date":"2021-04-02","close":2500.0},{"date":"2021-04-05","close":2495.0},{"date":"2021-04-06","close":2475.0},{"date":"2021-04-07","close":2505.0},{"date":"2021-04-08","close":2535.0},{"date":"2021-04-09","close":2630.0},{"date":"2021-04-12","close":2640.0},{"date":"2021-04-13","close":2665.0},{"date":"2021-04-14","close":2665.0},{"date":"2021-04-15","close":2630.0},{"date":"2021-04-16","close":2635.0},{"date":"2021-04-19","close":2640.0},{"date":"2021-04-20","close":2715.0},{"date":"2021-04-21","close":2740.0},{"date":"2021-04-22","close":2695.0},{"date":"2021-04-23","close":2700.0},{"date":"2021-04-26","close":2710.0},{"date":"2021-04-27","close":2680.0},{"date":"2021-04-28","close":2620.0},{"date":"2021-04-29","close":2720.0},{"date":"2021-04-30","close":2700.0},{"date":"2021-05-03","close":2690.0},{"date":"2021-05-04","close":2740.0},{"date":"2021-05-06","close":2755.0},{"date":"2021-05-07","close":2760.0},{"date":"2021-05-10","close":2800.0},{"date":"2021-05-11","close":2820.0},{"date":"2021-05-12","close":2695.0},{"date":"2021-05-13","close":2700.0},{"date":"2021-05-14","close":2700.0},{"date":"2021-05-17","close":2665.0},{"date":"2021-05-18","close":2700.0},{"date":"2021-05-20","close":2820.0},{"date":"2021-05-21","close":2730.0},{"date":"2021-05-24","close":2690.0},{"date":"2021-05-25","close":2685.0},{"date":"2021-05-26","close":2815.0},{"date":"2021-05-27","close":2780.0},{"date":"2021-05-28","close":2810.0},{"date":"2021-05-31","close":2825.0},{"date":"2021-06-01","close":2955.0},{"date":"2021-06-02","close":2905.0},{"date":"2021-06-03","close":2870.0},{"date":"2021-06-04","close":2885.0},{"date":"2021-06-07","close":2910.0},{"date":"2021-06-08","close":2950.0},{"date":"2021-06-09","close":2935.0},{"date":"2021-06-10","close":3015.0},{"date":"2021-06-11","close":2985.0},{"date":"2021-06-14","close":2930.0},{"date":"2021-06-15","close":3090.0},{"date":"2021-06-16","close":3085.0},{"date":"2021-06-17","close":3030.0},{"date":"2021-06-18","close":3050.0},{"date":"2021-06-21","close":2920.0},{"date":"2021-06-22","close":2950.0},{"date":"2021-06-23","close":2835.0},{"date":"2021-06-24","close":2830.0},{"date":"2021-06-25","close":2820.0},{"date":"2021-06-28","close":2815.0},{"date":"2021-06-29","close":2875.0},{"date":"2021-06-30","close":2870.0},{"date":"2021-07-01","close":2840.0},{"date":"2021-07-02","close":2845.0},{"date":"2021-07-05","close":2910.0},{"date":"2021-07-06","close":2875.0},{"date":"2021-07-07","close":2845.0},{"date":"2021-07-08","close":2860.0},{"date":"2021-07-09","close":2825.0},{"date":"2021-07-12","close":2825.0},{"date":"2021-07-13","close":2935.0},{"date":"2021-07-14","close":2965.0},{"date":"2021-07-15","close":2930.0},{"date":"2021-07-16","close":2905.0},{"date":"2021-07-19","close":2830.0},{"date":"2021-07-20","close":2790.0},{"date":"2021-07-21","close":2780.0},{"date":"2021-07-22","close":2775.0},{"date":"2021-07-23","close":2770.0},{"date":"2021-07-26","close":2700.0},{"date":"2021-07-27","close":2775.0},{"date":"2021-07-28","close":2840.0},{"date":"2021-07-29","close":2825.0},{"date":"2021-07-30","close":2770.0},{"date":"2021-08-02","close":2715.0},{"date":"2021-08-03","close":2700.0},{"date":"2021-08-04","close":2745.0},{"date":"2021-08-05","close":2775.0},{"date":"2021-08-06","close":2885.0},{"date":"2021-08-09","close":2960.0},{"date":"2021-08-10","close":3540.0},{"date":"2021-08-11","close":3465.0},{"date":"2021-08-12","close":3340.0},{"date":"2021-08-13","close":3155.0},{"date":"2021-08-17","close":2960.0},{"date":"2021-08-18","close":3000.0},{"date":"2021-08-19","close":3045.0},{"date":"2021-08-20","close":2810.0},{"date":"2021-08-23","close":2865.0},{"date":"2021-08-24","close":3000.0},{"date":"2021-08-25","close":3000.0},{"date":"2021-08-26","close":3155.0},{"date":"2021-08-27","close":3125.0},{"date":"2021-08-30","close":3090.0},{"date":"2021-08-31","close":3070.0},{"date":"2021-09-01","close":3155.0},{"date":"2021-09-02","close":3200.0},{"date":"2021-09-03","close":3100.0},{"date":"2021-09-06","close":3080.0},{"date":"2021-09-07","close":3100.0},{"date":"2021-09-08","close":3125.0},{"date":"2021-09-09","close":3020.0},{"date":"2021-09-10","close":3070.0},{"date":"2021-09-13","close":3055.0},{"date":"2021-09-14","close":3095.0},{"date":"2021-09-15","close":2970.0},{"date":"2021-09-16","close":2940.0},{"date":"2021-09-17","close":2905.0},{"date":"2021-09-23","close":2860.0},{"date":"2021-09-24","close":3020.0},{"date":"2021-09-27","close":3330.0},{"date":"2021-09-28","close":3120.0},{"date":"2021-09-29","close":3000.0},{"date":"2021-09-30","close":3190.0},{"date":"2021-10-01","close":3095.0},{"date":"2021-10-05","close":2885.0},{"date":"2021-10-06","close":2730.0},{"date":"2021-10-07","close":2815.0},{"date":"2021-10-08","close":2795.0},{"date":"2021-10-12","close":2705.0},{"date":"2021-10-13","close":2785.0},{"date":"2021-10-14","close":2840.0},{"date":"2021-10-15","close":2950.0},{"date":"2021-10-18","close":2940.0},{"date":"2021-10-19","close":2965.0},{"date":"2021-10-20","close":3070.0},{"date":"2021-10-21","close":2955.0},{"date":"2021-10-22","close":3030.0},{"date":"2021-10-25","close":2950.0},{"date":"2021-10-26","close":2975.0},{"date":"2021-10-27","close":2915.0},{"date":"2021-10-28","close":2930.0},{"date":"2021-10-29","close":2950.0},{"date":"2021-11-01","close":2785.0},{"date":"2021-11-02","close":2785.0},{"date":"2021-11-03","close":2770.0},{"date":"2021-11-04","close":2755.0},{"date":"2021-11-05","close":2740.0},{"date":"2021-11-08","close":2740.0},{"date":"2021-11-09","close":2710.0},{"date":"2021-11-10","close":2630.0},{"date":"2021-11-11","close":2570.0},{"date":"2021-11-12","close":2650.0},{"date":"2021-11-15","close":2670.0},{"date":"2021-11-16","close":2725.0},{"date":"2021-11-17","close":2695.0},{"date":"2021-11-18","close":2640.0},{"date":"2021-11-19","close":2645.0},{"date":"2021-11-22","close":2585.0},{"date":"2021-11-23","close":2635.0},{"date":"2021-11-24","close":2665.0},{"date":"2021-11-25","close":2660.0},{"date":"2021-11-26","close":2605.0},{"date":"2021-11-29","close":2500.0},{"date":"2021-11-30","close":2420.0},{"date":"2021-12-01","close":2480.0},{"date":"2021-12-02","close":2520.0},{"date":"2021-12-03","close":2585.0},{"date":"2021-12-06","close":2555.0},{"date":"2021-12-07","close":2570.0},{"date":"2021-12-08","close":2590.0},{"date":"2021-12-09","close":2625.0},{"date":"2021-12-10","close":2605.0},{"date":"2021-12-13","close":2595.0},{"date":"2021-12-14","close":2580.0},{"date":"2021-12-15","close":2565.0},{"date":"2021-12-16","close":2520.0},{"date":"2021-12-17","close":2530.0},{"date":"2021-12-20","close":2500.0},{"date":"2021-12-21","close":2505.0},{"date":"2021-12-22","close":2515.0},{"date":"2021-12-23","close":2560.0},{"date":"2021-12-24","close":2540.0},{"date":"2021-12-27","close":2550.0},{"date":"2021-12-28","close":2500.0},{"date":"2021-12-29","close":2570.0},{"date":"2021-12-30","close":2585.0},{"date":"2022-01-03","close":2585.0},{"date":"2022-01-04","close":2595.0},{"date":"2022-01-05","close":2610.0},{"date":"2022-01-06","close":2555.0},{"date":"2022-01-07","close":2635.0},{"date":"2022-01-10","close":2585.0},{"date":"2022-01-11","close":2530.0},{"date":"2022-01-12","close":2540.0},{"date":"2022-01-13","close":2600.0},{"date":"2022-01-14","close":2640.0},{"date":"2022-01-17","close":2545.0},{"date":"2022-01-18","close":2505.0},{"date":"2022-01-19","close":2425.0},{"date":"2022-01-20","close":2445.0},{"date":"2022-01-21","close":2485.0},{"date":"2022-01-24","close":2415.0},{"date":"2022-01-25","close":2340.0},{"date":"2022-01-26","close":2340.0},{"date":"2022-01-27","close":2255.0},{"date":"2022-01-28","close":2295.0},{"date":"2022-02-03","close":2350.0},{"date":"2022-02-04","close":2385.0},{"date":"2022-02-07","close":2385.0},{"date":"2022-02-08","close":2385.0},{"date":"2022-02-09","close":2385.0},{"date":"2022-02-10","close":2500.0},{"date":"2022-02-11","close":2415.0},{"date":"2022-02-14","close":2320.0},{"date":"2022-02-15","close":2240.0},{"date":"2022-02-16","close":2340.0},{"date":"2022-02-17","close":2340.0},{"date":"2022-02-18","close":2365.0},{"date":"2022-02-21","close":2365.0},{"date":"2022-02-22","close":2280.0},{"date":"2022-02-23","close":2365.0},{"date":"2022-02-24","close":2230.0},{"date":"2022-02-25","close":2300.0},{"date":"2022-02-28","close":2300.0},{"date":"2022-03-02","close":2325.0},{"date":"2022-03-03","close":2380.0},{"date":"2022-03-04","close":2380.0},{"date":"2022-03-07","close":2330.0},{"date":"2022-03-08","close":2290.0},{"date":"2022-03-10","close":2290.0},{"date":"2022-03-11","close":2290.0},{"date":"2022-03-14","close":2335.0},{"date":"2022-03-15","close":2335.0},{"date":"2022-03-16","close":2335.0},{"date":"2022-03-17","close":2335.0},{"date":"2022-03-18","close":2360.0},{"date":"2022-03-21","close":2360.0},{"date":"2022-03-22","close":2400.0},{"date":"2022-03-23","close":2380.0},{"date":"2022-03-24","close":2520.0},{"date":"2022-03-25","close":2440.0},{"date":"2022-03-28","close":2415.0},{"date":"2022-03-29","close":2470.0},{"date":"2022-03-30","close":2465.0},{"date":"2022-03-31","close":2455.0},{"date":"2022-04-01","close":2470.0},{"date":"2022-04-04","close":2515.0},{"date":"2022-04-05","close":2565.0},{"date":"2022-04-06","close":2525.0},{"date":"2022-04-07","close":2430.0},{"date":"2022-04-08","close":2565.0},{"date":"2022-04-11","close":2490.0},{"date":"2022-04-12","close":2510.0},{"date":"2022-04-13","close":2520.0},{"date":"2022-04-14","close":2535.0},{"date":"2022-04-15","close":2505.0},{"date":"2022-04-18","close":2565.0},{"date":"2022-04-19","close":2535.0},{"date":"2022-04-20","close":2555.0},{"date":"2022-04-21","close":2530.0},{"date":"2022-04-22","close":2525.0},{"date":"2022-04-25","close":2430.0},{"date":"2022-04-26","close":2445.0},{"date":"2022-04-27","close":2450.0},{"date":"2022-04-28","close":2385.0},{"date":"2022-04-29","close":2440.0},{"date":"2022-05-02","close":2450.0},{"date":"2022-05-03","close":2490.0},{"date":"2022-05-04","close":2440.0},{"date":"2022-05-06","close":2440.0},{"date":"2022-05-09","close":2365.0},{"date":"2022-05-10","close":2325.0},{"date":"2022-05-11","close":2310.0},{"date":"2022-05-12","close":2295.0},{"date":"2022-05-13","close":2320.0},{"date":"2022-05-16","close":2355.0},{"date":"2022-05-17","close":2325.0},{"date":"2022-05-18","close":2340.0},{"date":"2022-05-19","close":2280.0},{"date":"2022-05-20","close":2320.0},{"date":"2022-05-23","close":2285.0},{"date":"2022-05-24","close":2300.0},{"date":"2022-05-25","close":2270.0},{"date":"2022-05-26","close":2320.0},{"date":"2022-05-27","close":2320.0},{"date":"2022-05-30","close":2335.0},{"date":"2022-05-31","close":2325.0},{"date":"2022-06-02","close":2335.0},{"date":"2022-06-03","close":2320.0},{"date":"2022-06-07","close":2280.0},{"date":"2022-06-08","close":2270.0},{"date":"2022-06-09","close":2290.0},{"date":"2022-06-10","close":2260.0},{"date":"2022-06-13","close":2170.0},{"date":"2022-06-14","close":2065.0},{"date":"2022-06-15","close":2020.0},{"date":"2022-06-16","close":2030.0},{"date":"2022-06-17","close":2030.0},{"date":"2022-06-20","close":1905.0},{"date":"2022-06-21","close":1920.0},{"date":"2022-06-22","close":1785.0},{"date":"2022-06-23","close":1680.0},{"date":"2022-06-24","close":1780.0},{"date":"2022-06-27","close":1830.0},{"date":"2022-06-28","close":1825.0},{"date":"2022-06-29","close":1800.0},{"date":"2022-06-30","close":1715.0},{"date":"2022-07-01","close":1715.0},{"date":"2022-07-04","close":1730.0},{"date":"2022-07-05","close":1795.0},{"date":"2022-07-06","close":1770.0},{"date":"2022-07-07","close":1800.0},{"date":"2022-07-08","close":1860.0},{"date":"2022-07-11","close":1870.0},{"date":"2022-07-12","close":1795.0},{"date":"2022-07-13","close":1800.0},{"date":"2022-07-14","close":1790.0},{"date":"2022-07-15","close":1790.0},{"date":"2022-07-18","close":1860.0},{"date":"2022-07-19","close":1985.0},{"date":"2022-07-20","close":2185.0},{"date":"2022-07-21","close":2185.0},{"date":"2022-07-22","close":2235.0},{"date":"2022-07-25","close":2545.0},{"date":"2022-07-26","close":2365.0},{"date":"2022-07-27","close":2315.0},{"date":"2022-07-28","close":2425.0},{"date":"2022-07-29","close":2345.0},{"date":"2022-08-01","close":2335.0},{"date":"2022-08-02","close":2350.0},{"date":"2022-08-03","close":2355.0},{"date":"2022-08-04","close":2305.0},{"date":"2022-08-05","close":2290.0},{"date":"2022-08-08","close":2220.0},{"date":"2022-08-09","close":2240.0},{"date":"2022-08-10","close":2320.0},{"date":"2022-08-11","close":2280.0},{"date":"2022-08-12","close":2240.0},{"date":"2022-08-16","close":2225.0},{"date":"2022-08-17","close":2225.0},{"date":"2022-08-18","close":2235.0},{"date":"2022-08-19","close":2265.0},{"date":"2022-08-22","close":2365.0},{"date":"2022-08-23","close":2265.0},{"date":"2022-08-24","close":2275.0},{"date":"2022-08-25","close":2305.0},{"date":"2022-08-26","close":2270.0},{"date":"2022-08-29","close":2310.0},{"date":"2022-08-30","close":2285.0},{"date":"2022-08-31","close":2285.0},{"date":"2022-09-01","close":2335.0},{"date":"2022-09-02","close":2300.0},{"date":"2022-09-05","close":2225.0},{"date":"2022-09-06","close":2120.0},{"date":"2022-09-07","close":2060.0},{"date":"2022-09-08","close":2030.0},{"date":"2022-09-13","close":2085.0},{"date":"2022-09-14","close":2040.0},{"date":"2022-09-15","close":2070.0},{"date":"2022-09-16","close":2020.0},{"date":"2022-09-19","close":1975.0},{"date":"2022-09-20","close":2035.0},{"date":"2022-09-21","close":1985.0},{"date":"2022-09-22","close":1970.0},{"date":"2022-09-23","close":1885.0},{"date":"2022-09-26","close":1755.0},{"date":"2022-09-27","close":1790.0},{"date":"2022-09-28","close":1730.0},{"date":"2022-09-29","close":1735.0},{"date":"2022-09-30","close":1710.0},{"date":"2022-10-04","close":1805.0},{"date":"2022-10-05","close":1775.0},{"date":"2022-10-06","close":1795.0},{"date":"2022-10-07","close":1820.0},{"date":"2022-10-11","close":1690.0},{"date":"2022-10-12","close":1655.0},{"date":"2022-10-13","close":1625.0},{"date":"2022-10-14","close":1675.0},{"date":"2022-10-17","close":1685.0},{"date":"2022-10-18","close":1735.0},{"date":"2022-10-19","close":1715.0},{"date":"2022-10-20","close":1690.0},{"date":"2022-10-21","close":1660.0},{"date":"2022-10-24","close":1690.0},{"date":"2022-10-25","close":1740.0},{"date":"2022-10-26","close":1730.0},{"date":"2022-10-27","close":1750.0},{"date":"2022-10-28","close":1750.0},{"date":"2022-10-31","close":1765.0},{"date":"2022-11-01","close":1775.0},{"date":"2022-11-02","close":1775.0},{"date":"2022-11-03","close":1760.0},{"date":"2022-11-04","close":1745.0},{"date":"2022-11-07","close":1750.0},{"date":"2022-11-08","close":1760.0},{"date":"2022-11-09","close":1805.0},{"date":"2022-11-10","close":1790.0},{"date":"2022-11-11","close":1825.0},{"date":"2022-11-14","close":1855.0},{"date":"2022-11-15","close":1850.0},{"date":"2022-11-16","close":1840.0},{"date":"2022-11-17","close":1885.0},{"date":"2022-11-18","close":1860.0},{"date":"2022-11-21","close":1810.0},{"date":"2022-11-22","close":1765.0},{"date":"2022-11-23","close":1790.0},{"date":"2022-11-24","close":1800.0},{"date":"2022-11-25","close":1795.0},{"date":"2022-11-28","close":1790.0},{"date":"2022-11-29","close":1800.0},{"date":"2022-11-30","close":1825.0},{"date":"2022-12-01","close":1845.0},{"date":"2022-12-02","close":1840.0},{"date":"2022-12-05","close":1880.0},{"date":"2022-12-06","close":2000.0},{"date":"2022-12-07","close":1995.0},{"date":"2022-12-08","close":2010.0},{"date":"2022-12-09","close":2000.0},{"date":"2022-12-12","close":1980.0},{"date":"2022-12-13","close":1890.0},{"date":"2022-12-14","close":1875.0},{"date":"2022-12-15","close":1850.0},{"date":"2022-12-16","close":1855.0},{"date":"2022-12-19","close":1845.0},{"date":"2022-12-20","close":1845.0},{"date":"2022-12-21","close":1860.0},{"date":"2022-12-22","close":1885.0},{"date":"2022-12-23","close":1795.0},{"date":"2022-12-26","close":1760.0},{"date":"2022-12-27","close":1770.0},{"date":"2022-12-28","close":1800.0},{"date":"2022-12-29","close":1745.0},{"date":"2023-01-02","close":1700.0},{"date":"2023-01-03","close":1675.0},{"date":"2023-01-04","close":1720.0},{"date":"2023-01-05","close":1755.0},{"date":"2023-01-06","close":1780.0},{"date":"2023-01-09","close":1805.0},{"date":"2023-01-10","close":1810.0},{"date":"2023-01-11","close":1820.0},{"date":"2023-01-12","close":1805.0},{"date":"2023-01-13","close":1815.0},{"date":"2023-01-16","close":1825.0},{"date":"2023-01-17","close":1820.0},{"date":"2023-01-18","close":1835.0},{"date":"2023-01-19","close":1820.0},{"date":"2023-01-20","close":1820.0},{"date":"2023-01-25","close":1851.0},{"date":"2023-01-26","close":1862.0},{"date":"2023-01-27","close":1872.0},{"date":"2023-01-30","close":1872.0},{"date":"2023-01-31","close":1869.0},{"date":"2023-02-01","close":1873.0},{"date":"2023-02-02","close":1865.0},{"date":"2023-02-03","close":1854.0},{"date":"2023-02-06","close":1852.0},{"date":"2023-02-07","close":1854.0},{"date":"2023-02-08","close":1847.0},{"date":"2023-02-09","close":1859.0},{"date":"2023-02-10","close":1835.0},{"date":"2023-02-13","close":1816.0},{"date":"2023-02-14","close":1810.0},{"date":"2023-02-15","close":1777.0},{"date":"2023-02-16","close":1787.0},{"date":"2023-02-17","close":1767.0},{"date":"2023-02-20","close":1784.0},{"date":"2023-02-21","close":1788.0},{"date":"2023-02-22","close":1781.0},{"date":"2023-02-23","close":1771.0},{"date":"2023-02-24","close":1772.0},{"date":"2023-02-27","close":1740.0},{"date":"2023-02-28","close":1744.0},{"date":"2023-03-02","close":1726.0},{"date":"2023-03-03","close":1741.0},{"date":"2023-03-06","close":1772.0},{"date":"2023-03-07","close":1790.0},{"date":"2023-03-08","close":1785.0},{"date":"2023-03-09","close":1795.0},{"date":"2023-03-10","close":1746.0},{"date":"2023-03-13","close":1719.0},{"date":"2023-03-14","close":1670.0},{"date":"2023-03-15","close":1757.0},{"date":"2023-03-16","close":1780.0},{"date":"2023-03-17","close":1853.0},{"date":"2023-03-20","close":1902.0},{"date":"2023-03-21","close":1905.0},{"date":"2023-03-22","close":1909.0},{"date":"2023-03-23","close":2030.0},{"date":"2023-03-24","close":2115.0},{"date":"2023-03-27","close":2215.0},{"date":"2023-03-28","close":2140.0},{"date":"2023-03-29","close":1997.0},{"date":"2023-03-30","close":2100.0},{"date":"2023-03-31","close":2000.0},{"date":"2023-04-03","close":2210.0},{"date":"2023-04-04","close":2130.0},{"date":"2023-04-05","close":2125.0},{"date":"2023-04-06","close":2040.0},{"date":"2023-04-07","close":2010.0},{"date":"2023-04-10","close":1960.0},{"date":"2023-04-11","close":1922.0},{"date":"2023-04-12","close":1900.0},{"date":"2023-04-13","close":1923.0},{"date":"2023-04-14","close":2080.0},{"date":"2023-04-17","close":2125.0},{"date":"2023-04-18","close":2200.0},{"date":"2023-04-19","close":2200.0},{"date":"2023-04-20","close":2765.0},{"date":"2023-04-21","close":2850.0},{"date":"2023-04-24","close":2480.0},{"date":"2023-04-25","close":2555.0},{"date":"2023-04-26","close":2420.0},{"date":"2023-04-27","close":2405.0},{"date":"2023-04-28","close":2355.0},{"date":"2023-05-02","close":2380.0},{"date":"2023-05-03","close":2390.0},{"date":"2023-05-04","close":2320.0},{"date":"2023-05-08","close":2300.0},{"date":"2023-05-09","close":2225.0},{"date":"2023-05-10","close":2145.0},{"date":"2023-05-11","close":2180.0},{"date":"2023-05-12","close":2140.0},{"date":"2023-05-15","close":2195.0},{"date":"2023-05-16","close":2220.0},{"date":"2023-05-17","close":2550.0},{"date":"2023-05-18","close":2800.0},{"date":"2023-05-19","close":2680.0},{"date":"2023-05-22","close":2620.0},{"date":"2023-05-23","close":2510.0},{"date":"2023-05-24","close":2440.0},{"date":"2023-05-25","close":2590.0},{"date":"2023-05-26","close":2700.0},{"date":"2023-05-30","close":2620.0},{"date":"2023-05-31","close":2425.0},{"date":"2023-06-01","close":2310.0},{"date":"2023-06-02","close":2310.0},{"date":"2023-06-05","close":2365.0},{"date":"2023-06-07","close":2275.0},{"date":"2023-06-08","close":2200.0},{"date":"2023-06-09","close":2200.0},{"date":"2023-06-12","close":2160.0},{"date":"2023-06-13","close":2180.0},{"date":"2023-06-14","close":2240.0},{"date":"2023-06-15","close":2260.0},{"date":"2023-06-16","close":2185.0},{"date":"2023-06-19","close":2190.0},{"date":"2023-06-20","close":2190.0},{"date":"2023-06-21","close":2300.0},{"date":"2023-06-22","close":2215.0},{"date":"2023-06-23","close":2215.0},{"date":"2023-06-26","close":2190.0},{"date":"2023-06-27","close":2210.0},{"date":"2023-06-28","close":2220.0},{"date":"2023-06-29","close":2280.0},{"date":"2023-06-30","close":2320.0},{"date":"2023-07-03","close":2275.0},{"date":"2023-07-04","close":2280.0},{"date":"2023-07-05","close":2290.0},{"date":"2023-07-06","close":2340.0},{"date":"2023-07-07","close":2250.0},{"date":"2023-07-10","close":2245.0},{"date":"2023-07-11","close":2285.0},{"date":"2023-07-12","close":2275.0},{"date":"2023-07-13","close":2305.0},{"date":"2023-07-14","close":2300.0},{"date":"2023-07-17","close":2210.0},{"date":"2023-07-18","close":2240.0},{"date":"2023-07-19","close":2225.0},{"date":"2023-07-20","close":2150.0},{"date":"2023-07-21","close":2140.0},{"date":"2023-07-24","close":2035.0},{"date":"2023-07-25","close":1995.0},{"date":"2023-07-26","close":1915.0},{"date":"2023-07-27","close":1916.0},{"date":"2023-07-28","close":1976.0},{"date":"2023-07-31","close":2020.0},{"date":"2023-08-01","close":2020.0},{"date":"2023-08-02","close":2035.0},{"date":"2023-08-03","close":2015.0},{"date":"2023-08-04","close":2005.0},{"date":"2023-08-07","close":2005.0},{"date":"2023-08-08","close":1955.0},{"date":"2023-08-09","close":1973.0},{"date":"2023-08-10","close":2005.0},{"date":"2023-08-11","close":2000.0},{"date":"2023-08-14","close":2005.0},{"date":"2023-08-16","close":1968.0},{"date":"2023-08-17","close":1949.0},{"date":"2023-08-18","close":1960.0},{"date":"2023-08-21","close":1960.0},{"date":"2023-08-22","close":1960.0},{"date":"2023-08-23","close":1960.0},{"date":"2023-08-24","close":1949.0},{"date":"2023-08-25","close":2000.0},{"date":"2023-08-28","close":2025.0},{"date":"2023-08-29","close":2025.0},{"date":"2023-08-30","close":2100.0},{"date":"2023-08-31","close":2085.0},{"date":"2023-09-01","close":2055.0},{"date":"2023-09-04","close":2020.0},{"date":"2023-09-05","close":1995.0},{"date":"2023-09-06","close":1998.0},{"date":"2023-09-07","close":1925.0},{"date":"2023-09-08","close":1946.0},{"date":"2023-09-11","close":1937.0},{"date":"2023-09-12","close":1926.0},{"date":"2023-09-13","close":1916.0},{"date":"2023-09-14","close":1929.0},{"date":"2023-09-15","close":1931.0},{"date":"2023-09-18","close":1923.0},{"date":"2023-09-19","close":1900.0},{"date":"2023-09-20","close":1888.0},{"date":"2023-09-21","close":1864.0},{"date":"2023-09-22","close":1830.0},{"date":"2023-09-25","close":1830.0},{"date":"2023-09-26","close":1802.0},{"date":"2023-09-27","close":1832.0},{"date":"2023-10-04","close":1830.0},{"date":"2023-10-05","close":1818.0},{"date":"2023-10-06","close":1820.0},{"date":"2023-10-10","close":1791.0},{"date":"2023-10-11","close":1817.0},{"date":"2023-10-12","close":1844.0},{"date":"2023-10-13","close":1820.0},{"date":"2023-10-16","close":1812.0},{"date":"2023-10-17","close":1813.0},{"date":"2023-10-18","close":1807.0},{"date":"2023-10-19","close":1801.0},{"date":"2023-10-20","close":1771.0},{"date":"2023-10-23","close":1762.0},{"date":"2023-10-24","close":1794.0},{"date":"2023-10-25","close":1780.0},{"date":"2023-10-26","close":1712.0},{"date":"2023-10-27","close":1780.0},{"date":"2023-10-30","close":1764.0},{"date":"2023-10-31","close":1772.0},{"date":"2023-11-01","close":1759.0},{"date":"2023-11-02","close":1787.0},{"date":"2023-11-03","close":1781.0},{"date":"2023-11-06","close":1778.0},{"date":"2023-11-07","close":1768.0},{"date":"2023-11-08","close":1780.0},{"date":"2023-11-09","close":1805.0},{"date":"2023-11-10","close":1808.0},{"date":"2023-11-13","close":1807.0},{"date":"2023-11-14","close":1800.0},{"date":"2023-11-15","close":1801.0},{"date":"2023-11-16","close":1810.0},{"date":"2023-11-17","close":1808.0},{"date":"2023-11-20","close":1807.0},{"date":"2023-11-21","close":1805.0},{"date":"2023-11-22","close":1804.0},{"date":"2023-11-23","close":1796.0},{"date":"2023-11-24","close":1789.0},{"date":"2023-11-27","close":1785.0},{"date":"2023-11-28","close":1780.0},{"date":"2023-11-29","close":1761.0},{"date":"2023-11-30","close":1762.0},{"date":"2023-12-01","close":1764.0},{"date":"2023-12-04","close":1757.0},{"date":"2023-12-05","close":1754.0},{"date":"2023-12-06","close":1739.0},{"date":"2023-12-07","close":1729.0},{"date":"2023-12-08","close":1748.0},{"date":"2023-12-11","close":1750.0},{"date":"2023-12-12","close":1754.0},{"date":"2023-12-13","close":1754.0},{"date":"2023-12-14","close":1748.0},{"date":"2023-12-15","close":1741.0},{"date":"2023-12-18","close":1737.0},{"date":"2023-12-19","close":1746.0},{"date":"2023-12-20","close":1744.0},{"date":"2023-12-21","close":1836.0},{"date":"2023-12-22","close":1802.0},{"date":"2023-12-26","close":1786.0},{"date":"2023-12-27","close":1780.0},{"date":"2023-12-28","close":1791.0},{"date":"2024-01-02","close":1794.0},{"date":"2024-01-03","close":1823.0},{"date":"2024-01-04","close":1827.0},{"date":"2024-01-05","close":1828.0},{"date":"2024-01-08","close":1819.0},{"date":"2024-01-09","close":1817.0},{"date":"2024-01-10","close":1818.0},{"date":"2024-01-11","close":1818.0},{"date":"2024-01-12","close":1821.0},{"date":"2024-01-15","close":1821.0},{"date":"2024-01-16","close":1803.0},{"date":"2024-01-17","close":1755.0},{"date":"2024-01-18","close":1759.0},{"date":"2024-01-19","close":1770.0},{"date":"2024-01-22","close":1769.0},{"date":"2024-01-23","close":1769.0},{"date":"2024-01-24","close":1762.0},{"date":"2024-01-25","close":1754.0},{"date":"2024-01-26","close":1754.0},{"date":"2024-01-29","close":1738.0},{"date":"2024-01-30","close":1745.0},{"date":"2024-01-31","close":1757.0},{"date":"2024-02-01","close":1759.0},{"date":"2024-02-02","close":1770.0},{"date":"2024-02-05","close":1762.0},{"date":"2024-02-06","close":1762.0},{"date":"2024-02-07","close":1766.0},{"date":"2024-02-08","close":1755.0},{"date":"2024-02-13","close":1754.0},{"date":"2024-02-14","close":1752.0},{"date":"2024-02-15","close":1752.0},{"date":"2024-02-16","close":1770.0},{"date":"2024-02-19","close":1771.0},{"date":"2024-02-20","close":1762.0},{"date":"2024-02-21","close":1764.0},{"date":"2024-02-22","close":1747.0},{"date":"2024-02-23","close":1751.0},{"date":"2024-02-26","close":1750.0},{"date":"2024-02-27","close":1731.0},{"date":"2024-02-28","close":1733.0},{"date":"2024-02-29","close":1715.0},{"date":"2024-03-04","close":1709.0},{"date":"2024-03-05","close":1679.0},{"date":"2024-03-06","close":1668.0},{"date":"2024-03-07","close":1668.0},{"date":"2024-03-08","close":1653.0},{"date":"2024-03-11","close":1656.0},{"date":"2024-03-12","close":1627.0},{"date":"2024-03-13","close":1610.0},{"date":"2024-03-14","close":1638.0},{"date":"2024-03-15","close":1659.0},{"date":"2024-03-18","close":1659.0},{"date":"2024-03-19","close":1660.0},{"date":"2024-03-20","close":1658.0},{"date":"2024-03-21","close":1659.0},{"date":"2024-03-22","close":1694.0},{"date":"2024-03-25","close":1747.0},{"date":"2024-03-26","close":1757.0},{"date":"2024-03-27","close":1757.0},{"date":"2024-03-28","close":1762.0},{"date":"2024-03-29","close":1763.0},{"date":"2024-04-01","close":1763.0},{"date":"2024-04-02","close":1750.0},{"date":"2024-04-03","close":1723.0},{"date":"2024-04-04","close":1707.0},{"date":"2024-04-05","close":1690.0},{"date":"2024-04-08","close":1709.0},{"date":"2024-04-09","close":1690.0},{"date":"2024-04-11","close":1681.0},{"date":"2024-04-12","close":1679.0},{"date":"2024-04-15","close":1657.0},{"date":"2024-04-16","close":1620.0},{"date":"2024-04-17","close":1635.0},{"date":"2024-04-18","close":1651.0},{"date":"2024-04-19","close":1650.0},{"date":"2024-04-22","close":1640.0},{"date":"2024-04-23","close":1628.0},{"date":"2024-04-24","close":1629.0},{"date":"2024-04-25","close":1629.0},{"date":"2024-04-26","close":1625.0},{"date":"2024-04-29","close":1619.0},{"date":"2024-04-30","close":1610.0},{"date":"2024-05-02","close":1641.0},{"date":"2024-05-03","close":1662.0},{"date":"2024-05-07","close":1650.0},{"date":"2024-05-08","close":1648.0},{"date":"2024-05-09","close":1659.0},{"date":"2024-05-10","close":1665.0},{"date":"2024-05-13","close":1650.0},{"date":"2024-05-14","close":1640.0},{"date":"2024-05-16","close":1628.0},{"date":"2024-05-17","close":1630.0},{"date":"2024-05-20","close":1617.0},{"date":"2024-05-21","close":1612.0},{"date":"2024-05-22","close":1608.0},{"date":"2024-05-23","close":1606.0},{"date":"2024-05-24","close":1610.0},{"date":"2024-05-27","close":1602.0},{"date":"2024-05-28","close":1611.0},{"date":"2024-05-29","close":1602.0},{"date":"2024-05-30","close":1556.0},{"date":"2024-05-31","close":1550.0},{"date":"2024-06-03","close":1583.0},{"date":"2024-06-04","close":1582.0},{"date":"2024-06-05","close":1583.0},{"date":"2024-06-07","close":1578.0},{"date":"2024-06-10","close":1579.0},{"date":"2024-06-11","close":1564.0},{"date":"2024-06-12","close":1570.0},{"date":"2024-06-13","close":1575.0},{"date":"2024-06-14","close":1569.0},{"date":"2024-06-17","close":1548.0},{"date":"2024-06-18","close":1526.0},{"date":"2024-06-19","close":1500.0},{"date":"2024-06-20","close":1506.0},{"date":"2024-06-21","close":1476.0},{"date":"2024-06-24","close":1481.0},{"date":"2024-06-25","close":1506.0},{"date":"2024-06-26","close":1498.0},{"date":"2024-06-27","close":1475.0},{"date":"2024-06-28","close":1430.0},{"date":"2024-07-01","close":1409.0},{"date":"2024-07-02","close":1409.0},{"date":"2024-07-03","close":1399.0},{"date":"2024-07-04","close":1398.0},{"date":"2024-07-05","close":1410.0},{"date":"2024-07-08","close":1411.0},{"date":"2024-07-09","close":1419.0},{"date":"2024-07-10","close":1390.0},{"date":"2024-07-11","close":1394.0},{"date":"2024-07-12","close":1394.0},{"date":"2024-07-15","close":1400.0},{"date":"2024-07-16","close":1391.0},{"date":"2024-07-17","close":1387.0},{"date":"2024-07-18","close":1384.0},{"date":"2024-07-19","close":1334.0},{"date":"2024-07-22","close":1296.0},{"date":"2024-07-23","close":1298.0},{"date":"2024-07-24","close":1295.0},{"date":"2024-07-25","close":1355.0},{"date":"2024-07-26","close":1397.0},{"date":"2024-07-29","close":1374.0},{"date":"2024-07-30","close":1383.0},{"date":"2024-07-31","close":1400.0},{"date":"2024-08-01","close":1399.0},{"date":"2024-08-02","close":1438.0},{"date":"2024-08-05","close":1180.0},{"date":"2024-08-06","close":1224.0},{"date":"2024-08-07","close":1232.0},{"date":"2024-08-08","close":1233.0},{"date":"2024-08-09","close":1275.0},{"date":"2024-08-12","close":1300.0},{"date":"2024-08-13","close":1286.0},{"date":"2024-08-14","close":1277.0},{"date":"2024-08-16","close":1273.0},{"date":"2024-08-19","close":1287.0},{"date":"2024-08-20","close":1284.0},{"date":"2024-08-21","close":1294.0},{"date":"2024-08-22","close":1264.0},{"date":"2024-08-23","close":1252.0},{"date":"2024-08-26","close":1255.0},{"date":"2024-08-27","close":1245.0},{"date":"2024-08-28","close":1284.0},{"date":"2024-08-29","close":1273.0},{"date":"2024-08-30","close":1269.0},{"date":"2024-09-02","close":1276.0},{"date":"2024-09-03","close":1262.0},{"date":"2024-09-04","close":1640.0},{"date":"2024-09-05","close":1500.0},{"date":"2024-09-06","close":1425.0},{"date":"2024-09-09","close":1560.0},{"date":"2024-09-10","close":1771.0},{"date":"2024-09-11","close":1915.0},{"date":"2024-09-12","close":1766.0},{"date":"2024-09-13","close":1671.0},{"date":"2024-09-19","close":1692.0},{"date":"2024-09-20","close":1669.0},{"date":"2024-09-23","close":1590.0},{"date":"2024-09-24","close":1562.0},{"date":"2024-09-25","close":1734.0},{"date":"2024-09-26","close":1606.0},{"date":"2024-09-27","close":1600.0},{"date":"2024-09-30","close":1593.0},{"date":"2024-10-02","close":1557.0},{"date":"2024-10-04","close":1597.0},{"date":"2024-10-07","close":1566.0},{"date":"2024-10-08","close":1617.0},{"date":"2024-10-10","close":1593.0},{"date":"2024-10-11","close":1535.0},{"date":"2024-10-14","close":1471.0},{"date":"2024-10-15","close":1473.0},{"date":"2024-10-16","close":1437.0},{"date":"2024-10-17","close":1422.0},{"date":"2024-10-18","close":1455.0},{"date":"2024-10-21","close":1417.0},{"date":"2024-10-22","close":1491.0},{"date":"2024-10-23","close":1446.0},{"date":"2024-10-24","close":1460.0},{"date":"2024-10-25","close":1451.0},{"date":"2024-10-28","close":1392.0},{"date":"2024-10-29","close":1407.0},{"date":"2024-10-30","close":1436.0},{"date":"2024-10-31","close":1461.0},{"date":"2024-11-01","close":1480.0},{"date":"2024-11-04","close":1481.0},{"date":"2024-11-05","close":1504.0},{"date":"2024-11-06","close":1517.0},{"date":"2024-11-07","close":1493.0},{"date":"2024-11-08","close":1484.0},{"date":"2024-11-11","close":1500.0},{"date":"2024-11-12","close":1476.0},{"date":"2024-11-13","close":1527.0},{"date":"2024-11-14","close":1564.0},{"date":"2024-11-15","close":1503.0},{"date":"2024-11-18","close":1513.0},{"date":"2024-11-19","close":1446.0},{"date":"2024-11-20","close":1426.0},{"date":"2024-11-21","close":1409.0},{"date":"2024-11-22","close":1426.0},{"date":"2024-11-25","close":1420.0},{"date":"2024-11-26","close":1470.0},{"date":"2024-11-27","close":1550.0},{"date":"2024-11-28","close":1511.0},{"date":"2024-11-29","close":1443.0},{"date":"2024-12-02","close":1415.0},{"date":"2024-12-03","close":1415.0},{"date":"2024-12-04","close":1398.0},{"date":"2024-12-05","close":1368.0},{"date":"2024-12-06","close":1362.0},{"date":"2024-12-09","close":1364.0},{"date":"2024-12-10","close":1375.0},{"date":"2024-12-11","close":1420.0},{"date":"2024-12-12","close":1441.0},{"date":"2024-12-13","close":1493.0},{"date":"2024-12-16","close":1574.0},{"date":"2024-12-17","close":1505.0},{"date":"2024-12-18","close":1486.0},{"date":"2024-12-19","close":1623.0},{"date":"2024-12-20","close":1600.0},{"date":"2024-12-23","close":1567.0},{"date":"2024-12-24","close":1520.0},{"date":"2024-12-26","close":1505.0},{"date":"2024-12-27","close":1546.0},{"date":"2024-12-30","close":1535.0},{"date":"2025-01-02","close":1538.0},{"date":"2025-01-03","close":1585.0},{"date":"2025-01-06","close":1582.0},{"date":"2025-01-07","close":1608.0},{"date":"2025-01-08","close":1596.0},{"date":"2025-01-09","close":1591.0},{"date":"2025-01-10","close":1565.0},{"date":"2025-01-13","close":1570.0},{"date":"2025-01-14","close":1554.0},{"date":"2025-01-15","close":1588.0},{"date":"2025-01-16","close":1588.0},{"date":"2025-01-17","close":1611.0},{"date":"2025-01-20","close":1573.0},{"date":"2025-01-21","close":1576.0},{"date":"2025-01-22","close":1529.0},{"date":"2025-01-23","close":1543.0},{"date":"2025-01-24","close":1501.0},{"date":"2025-01-31","close":1488.0},{"date":"2025-02-03","close":1487.0},{"date":"2025-02-04","close":1501.0},{"date":"2025-02-05","close":1504.0},{"date":"2025-02-06","close":1490.0},{"date":"2025-02-07","close":1470.0},{"date":"2025-02-10","close":1442.0},{"date":"2025-02-11","close":1473.0},{"date":"2025-02-12","close":1459.0},{"date":"2025-02-13","close":1442.0},{"date":"2025-02-14","close":1450.0},{"date":"2025-02-17","close":1452.0},{"date":"2025-02-18","close":1441.0},{"date":"2025-02-19","close":1424.0},{"date":"2025-02-20","close":1437.0},{"date":"2025-02-21","close":1440.0},{"date":"2025-02-24","close":1424.0},{"date":"2025-02-25","close":1428.0},{"date":"2025-02-26","close":1415.0},{"date":"2025-02-27","close":1396.0},{"date":"2025-02-28","close":1342.0},{"date":"2025-03-04","close":1321.0},{"date":"2025-03-05","close":1359.0},{"date":"2025-03-06","close":1313.0},{"date":"2025-03-07","close":1315.0},{"date":"2025-03-10","close":1333.0},{"date":"2025-03-11","close":1372.0},{"date":"2025-03-12","close":1374.0},{"date":"2025-03-13","close":1383.0},{"date":"2025-03-14","close":1363.0},{"date":"2025-03-17","close":1341.0},{"date":"2025-03-18","close":1337.0},{"date":"2025-03-19","close":1333.0},{"date":"2025-03-20","close":1309.0},{"date":"2025-03-21","close":1303.0},{"date":"2025-03-24","close":1271.0},{"date":"2025-03-25","close":1306.0},{"date":"2025-03-26","close":1286.0},{"date":"2025-03-27","close":1298.0},{"date":"2025-03-28","close":1555.0},{"date":"2025-03-31","close":1570.0},{"date":"2025-04-01","close":1477.0},{"date":"2025-04-02","close":1640.0},{"date":"2025-04-03","close":1554.0},{"date":"2025-04-04","close":1501.0},{"date":"2025-04-07","close":1511.0},{"date":"2025-04-08","close":1614.0},{"date":"2025-04-09","close":1614.0},{"date":"2025-04-10","close":1650.0},{"date":"2025-04-11","close":1702.0},{"date":"2025-04-14","close":1651.0},{"date":"2025-04-15","close":1769.0},{"date":"2025-04-16","close":1780.0},{"date":"2025-04-17","close":1766.0},{"date":"2025-04-18","close":1755.0},{"date":"2025-04-21","close":1735.0},{"date":"2025-04-22","close":1665.0},{"date":"2025-04-23","close":1685.0},{"date":"2025-04-24","close":1677.0},{"date":"2025-04-25","close":1658.0},{"date":"2025-04-28","close":1685.0},{"date":"2025-04-29","close":1650.0},{"date":"2025-04-30","close":1677.0},{"date":"2025-05-02","close":1666.0},{"date":"2025-05-07","close":1658.0},{"date":"2025-05-08","close":1655.0},{"date":"2025-05-09","close":1613.0},{"date":"2025-05-12","close":1693.0},{"date":"2025-05-13","close":1682.0},{"date":"2025-05-14","close":1714.0},{"date":"2025-05-15","close":1720.0},{"date":"2025-05-16","close":1728.0},{"date":"2025-05-19","close":1740.0},{"date":"2025-05-20","close":1792.0},{"date":"2025-05-21","close":1740.0},{"date":"2025-05-22","close":1751.0},{"date":"2025-05-23","close":1734.0},{"date":"2025-05-26","close":1721.0},{"date":"2025-05-27","close":1726.0},{"date":"2025-05-28","close":1706.0},{"date":"2025-05-29","close":1743.0},{"date":"2025-05-30","close":1760.0},{"date":"2025-06-02","close":1735.0},{"date":"2025-06-04","close":1752.0},{"date":"2025-06-05","close":1795.0},{"date":"2025-06-09","close":1855.0},{"date":"2025-06-10","close":1799.0},{"date":"2025-06-11","close":1807.0},{"date":"2025-06-12","close":1856.0},{"date":"2025-06-13","close":1937.0},{"date":"2025-06-16","close":1915.0},{"date":"2025-06-17","close":1912.0},{"date":"2025-06-18","close":1889.0},{"date":"2025-06-19","close":1892.0},{"date":"2025-06-20","close":1860.0},{"date":"2025-06-23","close":1828.0},{"date":"2025-06-24","close":1881.0},{"date":"2025-06-25","close":1861.0},{"date":"2025-06-26","close":1811.0},{"date":"2025-06-27","close":1802.0},{"date":"2025-06-30","close":1811.0},{"date":"2025-07-01","close":1886.0},{"date":"2025-07-02","close":1873.0},{"date":"2025-07-03","close":1874.0},{"date":"2025-07-04","close":1860.0},{"date":"2025-07-07","close":1832.0},{"date":"2025-07-08","close":1849.0},{"date":"2025-07-09","close":1851.0},{"date":"2025-07-10","close":1859.0},{"date":"2025-07-11","close":1850.0},{"date":"2025-07-14","close":1847.0},{"date":"2025-07-15","close":1809.0},{"date":"2025-07-16","close":1828.0},{"date":"2025-07-17","close":1803.0},{"date":"2025-07-18","close":1757.0},{"date":"2025-07-21","close":1769.0},{"date":"2025-07-22","close":1768.0},{"date":"2025-07-23","close":1744.0},{"date":"2025-07-24","close":1718.0},{"date":"2025-07-25","close":1763.0},{"date":"2025-07-28","close":1723.0},{"date":"2025-07-29","close":1707.0},{"date":"2025-07-30","close":1717.0},{"date":"2025-07-31","close":1919.0},{"date":"2025-08-01","close":2095.0},{"date":"2025-08-04","close":2125.0},{"date":"2025-08-05","close":2090.0},{"date":"2025-08-06","close":2035.0},{"date":"2025-08-07","close":2060.0},{"date":"2025-08-08","close":2000.0},{"date":"2025-08-11","close":1980.0},{"date":"2025-08-12","close":2440.0},{"date":"2025-08-13","close":2610.0},{"date":"2025-08-14","close":2615.0},{"date":"2025-08-18","close":2595.0},{"date":"2025-08-19","close":2640.0},{"date":"2025-08-20","close":2620.0},{"date":"2025-08-21","close":2585.0},{"date":"2025-08-22","close":2555.0},{"date":"2025-08-25","close":2485.0},{"date":"2025-08-26","close":2250.0},{"date":"2025-08-27","close":2185.0},{"date":"2025-08-28","close":2175.0},{"date":"2025-08-29","close":2180.0},{"date":"2025-09-01","close":2070.0},{"date":"2025-09-02","close":2100.0},{"date":"2025-09-03","close":2100.0},{"date":"2025-09-04","close":2025.0},{"date":"2025-09-05","close":2000.0},{"date":"2025-09-08","close":1976.0},{"date":"2025-09-09","close":1973.0},{"date":"2025-09-10","close":1981.0},{"date":"2025-09-11","close":1935.0},{"date":"2025-09-12","close":1962.0},{"date":"2025-09-15","close":1900.0},{"date":"2025-09-16","close":1892.0},{"date":"2025-09-17","close":1918.0},{"date":"2025-09-18","close":1916.0},{"date":"2025-09-19","close":1919.0},{"date":"2025-09-22","close":1963.0},{"date":"2025-09-23","close":2115.0},{"date":"2025-09-24","close":2050.0},{"date":"2025-09-25","close":2085.0},{"date":"2025-09-26","close":1994.0},{"date":"2025-09-29","close":2010.0},{"date":"2025-09-30","close":1881.0},{"date":"2025-10-01","close":2155.0},{"date":"2025-10-02","close":2310.0},{"date":"2025-10-10","close":2300.0},{"date":"2025-10-13","close":2170.0},{"date":"2025-10-14","close":2525.0},{"date":"2025-10-15","close":2585.0},{"date":"2025-10-16","close":2820.0},{"date":"2025-10-17","close":2650.0},{"date":"2025-10-20","close":3045.0},{"date":"2025-10-21","close":3480.0},{"date":"2025-10-22","close":3480.0},{"date":"2025-10-23","close":3555.0},{"date":"2025-10-24","close":3575.0},{"date":"2025-10-27","close":4090.0},{"date":"2025-10-28","close":3770.0},{"date":"2025-10-29","close":2955.0},{"date":"2025-10-30","close":2560.0},{"date":"2025-10-31","close":2535.0},{"date":"2025-11-03","close":2480.0},{"date":"2025-11-04","close":2515.0},{"date":"2025-11-05","close":2840.0},{"date":"2025-11-06","close":2940.0},{"date":"2025-11-07","close":2875.0},{"date":"2025-11-10","close":2810.0},{"date":"2025-11-11","close":2895.0},{"date":"2025-11-12","close":2905.0},{"date":"2025-11-13","close":2910.0},{"date":"2025-11-14","close":2880.0},{"date":"2025-11-17","close":2870.0},{"date":"2025-11-18","close":2930.0},{"date":"2025-11-19","close":2860.0},{"date":"2025-11-20","close":2895.0},{"date":"2025-11-21","close":2870.0},{"date":"2025-11-24","close":2920.0},{"date":"2025-11-25","close":2905.0},{"date":"2025-11-26","close":2965.0},{"date":"2025-11-27","close":3070.0},{"date":"2025-11-28","close":3040.0},{"date":"2025-12-01","close":2990.0},{"date":"2025-12-02","close":3020.0},{"date":"2025-12-03","close":3015.0},{"date":"2025-12-04","close":2925.0},{"date":"2025-12-05","close":2905.0},{"date":"2025-12-08","close":2910.0},{"date":"2025-12-09","close":2840.0},{"date":"2025-12-10","close":2860.0},{"date":"2025-12-11","close":2910.0},{"date":"2025-12-12","close":2990.0},{"date":"2025-12-15","close":2930.0},{"date":"2025-12-16","close":2890.0},{"date":"2025-12-17","close":2910.0},{"date":"2025-12-18","close":2910.0},{"date":"2025-12-19","close":2870.0},{"date":"2025-12-22","close":2855.0},{"date":"2025-12-23","close":2740.0},{"date":"2025-12-24","close":2780.0},{"date":"2025-12-26","close":2705.0},{"date":"2025-12-29","close":2815.0},{"date":"2025-12-30","close":2835.0},{"date":"2026-01-02","close":3190.0},{"date":"2026-01-05","close":3050.0},{"date":"2026-01-06","close":2910.0},{"date":"2026-01-07","close":2825.0},{"date":"2026-01-08","close":2805.0},{"date":"2026-01-09","close":2890.0},{"date":"2026-01-12","close":3000.0},{"date":"2026-01-13","close":2935.0},{"date":"2026-01-14","close":2950.0},{"date":"2026-01-15","close":2970.0},{"date":"2026-01-16","close":2985.0},{"date":"2026-01-19","close":2960.0},{"date":"2026-01-20","close":3020.0},{"date":"2026-01-21","close":2960.0},{"date":"2026-01-22","close":3015.0},{"date":"2026-01-23","close":3000.0},{"date":"2026-01-26","close":3080.0},{"date":"2026-01-27","close":3040.0},{"date":"2026-01-28","close":3040.0},{"date":"2026-01-29","close":2995.0},{"date":"2026-01-30","close":2980.0},{"date":"2026-02-02","close":2870.0},{"date":"2026-02-03","close":3055.0},{"date":"2026-02-04","close":3045.0},{"date":"2026-02-05","close":3055.0},{"date":"2026-02-06","close":3970.0},{"date":"2026-02-09","close":3910.0},{"date":"2026-02-10","close":4065.0},{"date":"2026-02-11","close":3990.0},{"date":"2026-02-12","close":3995.0},{"date":"2026-02-13","close":4395.0},{"date":"2026-02-19","close":5040.0},{"date":"2026-02-20","close":4765.0},{"date":"2026-02-23","close":5000.0},{"date":"2026-02-24","close":5120.0},{"date":"2026-02-25","close":5090.0},{"date":"2026-02-26","close":4990.0},{"date":"2026-02-27","close":5390.0},{"date":"2026-03-03","close":4910.0},{"date":"2026-03-04","close":4420.0},{"date":"2026-03-05","close":4810.0},{"date":"2026-03-06","close":4625.0},{"date":"2026-03-09","close":4150.0},{"date":"2026-03-10","close":4750.0},{"date":"2026-03-11","close":5070.0},{"date":"2026-03-12","close":5200.0},{"date":"2026-03-13","close":5210.0},{"date":"2026-03-16","close":4770.0},{"date":"2026-03-17","close":4460.0},{"date":"2026-03-18","close":4600.0},{"date":"2026-03-19","close":4455.0},{"date":"2026-03-20","close":4455.0},{"date":"2026-03-23","close":4100.0},{"date":"2026-03-24","close":4075.0},{"date":"2026-03-25","close":4350.0},{"date":"2026-03-26","close":4330.0},{"date":"2026-03-27","close":4330.0},{"date":"2026-03-30","close":4075.0},{"date":"2026-03-31","close":4060.0},{"date":"2026-04-01","close":4535.0},{"date":"2026-04-02","close":4260.0},{"date":"2026-04-03","close":4305.0},{"date":"2026-04-06","close":4350.0},{"date":"2026-04-07","close":4495.0},{"date":"2026-04-08","close":4755.0},{"date":"2026-04-09","close":4945.0},{"date":"2026-04-10","close":4865.0},{"date":"2026-04-13","close":4740.0},{"date":"2026-04-14","close":4675.0},{"date":"2026-04-15","close":4755.0},{"date":"2026-04-16","close":4935.0},{"date":"2026-04-17","close":5130.0},{"date":"2026-04-20","close":4885.0},{"date":"2026-04-21","close":5040.0},{"date":"2026-04-22","close":4755.0},{"date":"2026-04-23","close":4675.0},{"date":"2026-04-24","close":4605.0},{"date":"2026-04-27","close":4595.0},{"date":"2026-04-28","close":4720.0},{"date":"2026-04-29","close":4800.0},{"date":"2026-04-30","close":4595.0},{"date":"2026-05-04","close":5280.0},{"date":"2026-05-06","close":5160.0},{"date":"2026-05-07","close":5380.0},{"date":"2026-05-08","close":5470.0},{"date":"2026-05-11","close":4370.0},{"date":"2026-05-12","close":4040.0},{"date":"2026-05-13","close":3840.0},{"date":"2026-05-14","close":3740.0},{"date":"2026-05-15","close":3325.0},{"date":"2026-05-18","close":3200.0},{"date":"2026-05-19","close":3145.0},{"date":"2026-05-20","close":3055.0},{"date":"2026-05-21","close":3135.0},{"date":"2026-05-22","close":3480.0},{"date":"2026-05-26","close":3145.0},{"date":"2026-05-27","close":3125.0},{"date":"2026-05-28","close":3100.0},{"date":"2026-05-29","close":3040.0},{"date":"2026-06-01","close":3020.0},{"date":"2026-06-02","close":2980.0},{"date":"2026-06-04","close":2895.0},{"date":"2026-06-05","close":3030.0},{"date":"2026-06-08","close":2710.0},{"date":"2026-06-09","close":2630.0},{"date":"2026-06-10","close":2580.0},{"date":"2026-06-11","close":2650.0},{"date":"2026-06-12","close":2760.0},{"date":"2026-06-15","close":3585.0},{"date":"2026-06-16","close":3485.0},{"date":"2026-06-17","close":3415.0},{"date":"2026-06-18","close":3700.0},{"date":"2026-06-19","close":3350.0},{"date":"2026-06-22","close":3195.0},{"date":"2026-06-23","close":2885.0},{"date":"2026-06-24","close":2870.0},{"date":"2026-06-25","close":2735.0},{"date":"2026-06-26","close":2700.0},{"date":"2026-06-29","close":2865.0},{"date":"2026-06-30","close":2775.0},{"date":"2026-07-01","close":2815.0},{"date":"2026-07-02","close":2840.0},{"date":"2026-07-03","close":2880.0},{"date":"2026-07-06","close":2875.0},{"date":"2026-07-07","close":2950.0},{"date":"2026-07-08","close":2670.0},{"date":"2026-07-09","close":2660.0},{"date":"2026-07-10","close":2815.0},{"date":"2026-07-13","close":2655.0},{"date":"2026-07-14","close":2625.0},{"date":"2026-07-15","close":2670.0},{"date":"2026-07-16","close":2835.0},{"date":"2026-07-20","close":2610.0},{"date":"2026-07-21","close":2555.0},{"date":"2026-07-22","close":2510.0},{"date":"2026-07-23","close":2645.0},{"date":"2026-07-24","close":2550.0},{"date":"2026-07-27","close":2555.0},{"date":"2026-07-28","close":2355.0},{"date":"2026-07-29","close":2205.0},{"date":"2026-07-30","close":2190.0},{"date":"2026-07-31","close":2315.0},{"date":"2026-08-03","close":2420.0},{"date":"2026-08-04","close":2565.0},{"date":"2026-08-05","close":2725.0},{"date":"2026-08-06","close":2705.0},{"date":"2026-08-07","close":2680.0},{"date":"2026-08-10","close":2690.0},{"date":"2026-08-11","close":2705.0},{"date":"2026-08-12","close":2720.0},{"date":"2026-08-13","close":2615.0},{"date":"2026-08-14","close":2700.0},{"date":"2026-08-18","close":3510.0},{"date":"2026-08-19","close":3635.0},{"date":"2026-08-20","close":3515.0},{"date":"2026-08-21","close":3470.0},{"date":"2026-08-24","close":3095.0},{"date":"2026-08-25","close":3240.0},{"date":"2026-08-26","close":3475.0},{"date":"2026-08-27","close":3455.0},{"date":"2026-08-28","close":3620.0},{"date":"2026-08-31","close":3510.0},{"date":"2026-09-01","close":3950.0},{"date":"2026-09-02","close":3950.0},{"date":"2026-09-03","close":4030.0},{"date":"2026-09-04","close":4135.0},{"date":"2026-09-07","close":4070.0},{"date":"2026-09-08","close":3750.0},{"date":"2026-09-09","close":3720.0},{"date":"2026-09-10","close":3710.0},{"date":"2026-09-11","close":3750.0},{"date":"2026-09-14","close":3465.0},{"date":"2026-09-15","close":3570.0},{"date":"2026-09-16","close":3550.0},{"date":"2026-09-17","close":3695.0},{"date":"2026-09-18","close":3800.0},{"date":"2026-09-21","close":3745.0},{"date":"2026-09-22","close":3830.0},{"date":"2026-09-23","close":3790.0},{"date":"2026-09-28","close":3500.0},{"date":"2026-09-29","close":3325.0},{"date":"2026-09-30","close":3450.0},{"date":"2026-10-01","close":3600.0},{"date":"2026-10-02","close":3705.0},{"date":"2026-10-06","close":3605.0},{"date":"2026-10-07","close":3475.0},{"date":"2026-10-08","close":3515.0},{"date":"2026-10-12","close":3285.0},{"date":"2026-10-13","close":3295.0},{"date":"2026-10-14","close":3300.0},{"date":"2026-10-15","close":3040.0},{"date":"2026-10-16","close":3205.0},{"date":"2026-10-19","close":3285.0},{"date":"2026-10-20","close":2920.0},{"date":"2026-10-21","close":2965.0},{"date":"2026-10-22","close":2735.0},{"date":"2026-10-23","close":2680.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-169055.0,"foreign_net":157207.0,"institution_net":11848.0},{"date":"2026-10-21","retail_net":-124763.0,"foreign_net":124763.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":13207.0,"foreign_net":-13207.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-65448.0,"foreign_net":65448.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-122995.0,"foreign_net":122995.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-90756.0,"foreign_net":90756.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":8757.0,"foreign_net":-8757.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":101552.0,"foreign_net":-100654.0,"institution_net":-898.0},{"date":"2026-10-12","retail_net":-38486.0,"foreign_net":37588.0,"institution_net":898.0},{"date":"2026-10-08","retail_net":9797.0,"foreign_net":-7298.0,"institution_net":-2499.0},{"date":"2026-10-07","retail_net":-42137.0,"foreign_net":42137.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-11671.0,"foreign_net":11671.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-4753.0,"foreign_net":4753.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-92530.0,"foreign_net":92530.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":18867.0,"foreign_net":-21366.0,"institution_net":2499.0},{"date":"2026-09-29","retail_net":-195872.0,"foreign_net":195872.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":100874.0,"foreign_net":-100874.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":10413.0,"foreign_net":-10413.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-3396.0,"foreign_net":3396.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":30475.0,"foreign_net":-30475.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":32828.0,"foreign_net":-32828.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-48146.0,"foreign_net":57391.0,"institution_net":-9245.0},{"date":"2026-09-16","retail_net":88028.0,"foreign_net":-88235.0,"institution_net":207.0},{"date":"2026-09-15","retail_net":-131001.0,"foreign_net":131001.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-86135.0,"foreign_net":77097.0,"institution_net":9038.0},{"date":"2026-09-11","retail_net":-11102.0,"foreign_net":11102.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":613.0,"foreign_net":-613.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-21970.0,"foreign_net":21970.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-19608.0,"foreign_net":19608.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":62535.0,"foreign_net":-62535.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-169055.0,"foreign_net":157207.0,"institution_net":11848.0},"d3":{"retail_net":-280611.0,"foreign_net":268763.0,"institution_net":11848.0},"d7":{"retail_net":-551053.0,"foreign_net":539205.0,"institution_net":11848.0},"d14":{"retail_net":-629281.0,"foreign_net":619932.0,"institution_net":9349.0},"d30":{"retail_net":-801878.0,"foreign_net":790030.0,"institution_net":11848.0}},"analysis":"최근 5일 외국인 순매수 45.72만, 기관 순매수 1.18만. 30일 누적: 외국인 79.00만, 기관 1.18만.","foreign_flow":457206.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":11848.0},"insider_trades":[],"price_analysis":{"current":2745.0,"low_30d":2645.0,"support":2787.5,"high_30d":4070.0,"change_1d":0.4,"change_7d":-17.0,"change_30d":-27.3,"resistance":3927.5,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.42,"per":18.8,"quarter":"2024-Q2"},{"pbr":1.57,"per":24.25,"quarter":"2024-Q3"},{"pbr":1.52,"per":31.24,"quarter":"2024-Q4"},{"pbr":1.52,"per":23.95,"quarter":"2025-Q1"},{"pbr":1.74,"per":30.03,"quarter":"2025-Q2"},{"pbr":1.77,"per":22.84,"quarter":"2025-Q3"},{"pbr":2.63,"per":24.05,"quarter":"2025-Q4"},{"pbr":3.71,"per":38.46,"quarter":"2026-Q1"},{"pbr":2.35,"per":11.22,"quarter":"2026-Q2"},{"pbr":1.31,"per":11.1,"quarter":"현재"}],"timeline":[{"close":1430.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1593.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1535.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1570.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1811.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1881.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2835.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4060.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2775.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.03,"pbr_5y_low":1.42,"per_5y_avg":24.98,"per_5y_low":11.22,"current_pbr":1.31,"current_per":11.1,"pbr_5y_high":3.71,"per_5y_high":38.46,"pbr_5y_median":1.74,"per_5y_median":24.05,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 26% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +25.7%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"PER 11.02x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.5%"},"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":5.89,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.53,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.18,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.28,"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":true,"unit":"%","value":50.05,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.66,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":21.3,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.42,"per":18.8,"close":1430.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.57,"per":24.25,"close":1593.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.52,"per":31.24,"close":1535.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.52,"per":23.95,"close":1570.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.74,"per":30.03,"close":1811.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.77,"per":22.84,"close":1881.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.63,"per":24.05,"close":2835.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.71,"per":38.46,"close":4060.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.35,"per":11.22,"close":2775.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"11.0배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"7.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":158.0,"pbr":null,"per":null,"roa":0.05891206979239654,"roe":0.07533058270650816,"revenue":12262379805.0,"market_cap":null,"net_income":5978998452.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5004851737260311,"total_assets":101490211990.0,"total_equity":79370134110.0,"profit_margin":0.48758875088521203,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1617459224.0,"operating_margin":0.13190418578785817},{"eps":28.98,"pbr":2.56,"per":40.64,"roa":0.011744449197292254,"roe":0.014943308345991694,"revenue":9752359243.0,"market_cap":179900000000.0,"net_income":1096706370.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.525219335175387,"total_assets":93380826259.0,"total_equity":73391135658.0,"profit_margin":0.11245549335020533,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":781271761.0,"operating_margin":0.08011105226263864},{"eps":26.59,"pbr":null,"per":null,"roa":0.010834596592454107,"roe":0.013917624108929947,"revenue":12355328348.0,"market_cap":null,"net_income":1006166692.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4815774946979175,"total_assets":92866096436.0,"total_equity":72294429288.0,"profit_margin":0.08143585210043178,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":852712910.0,"operating_margin":0.06901580322129049},{"eps":33.76,"pbr":null,"per":null,"roa":0.013497087598760596,"roe":0.01792003381032995,"revenue":9563625009.0,"market_cap":null,"net_income":1277488076.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5567660933996372,"total_assets":94649165359.0,"total_equity":71288262596.0,"profit_margin":0.1335778091254937,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":990447035.0,"operating_margin":0.103563976428177},{"eps":16.23,"pbr":null,"per":null,"roa":0.00679639820913086,"roe":0.008774927633810157,"revenue":9465418085.0,"market_cap":null,"net_income":614339480.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4709511533425309,"total_assets":90391919528.0,"total_equity":70010774520.0,"profit_margin":0.06490357578325606,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":132995673.0,"operating_margin":0.01405069187707201},{"eps":41.29,"pbr":null,"per":null,"roa":0.017483715553106977,"roe":0.022517460358004004,"revenue":8338499489.0,"market_cap":null,"net_income":1562631475.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5429892403270974,"total_assets":89376395438.0,"total_equity":69396435040.0,"profit_margin":0.1873996007388854,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":440473798.0,"operating_margin":0.052824108052181955},{"eps":-8.93,"pbr":null,"per":null,"roa":-0.0038000228349187115,"roe":-0.0049792226773241535,"revenue":11344569796.0,"market_cap":null,"net_income":-337759613.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5025425961952449,"total_assets":88883574566.0,"total_equity":67833803565.0,"profit_margin":-0.02977280047402866,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-331496969.0,"operating_margin":-0.02922076155914551},{"eps":11.71,"pbr":null,"per":null,"roa":0.005010291186683387,"roe":0.006502799984833876,"revenue":8987309478.0,"market_cap":null,"net_income":443306040.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4846371700743162,"total_assets":88479097019.0,"total_equity":68171563178.0,"profit_margin":0.04932577887577669,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":126708636.0,"operating_margin":0.014098617201306974},{"eps":21.48,"pbr":null,"per":null,"roa":0.009279690566868956,"roe":0.011999472248991627,"revenue":10185300897.0,"market_cap":null,"net_income":812703342.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5020072921464718,"total_assets":87578711396.0,"total_equity":67728257138.0,"profit_margin":0.07979178526177615,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":690007724.0,"operating_margin":0.06774544325963275},{"eps":24.88,"pbr":null,"per":null,"roa":0.010838156448319237,"roe":0.014068287828416256,"revenue":9084165295.0,"market_cap":null,"net_income":941387271.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5228366342710852,"total_assets":86858616176.0,"total_equity":66915553796.0,"profit_margin":0.10362947397249006,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":573988551.0,"operating_margin":0.06318561280648735},{"eps":7.62,"pbr":null,"per":null,"roa":0.0033735741536637313,"roe":0.00437342699722723,"revenue":11502394878.0,"market_cap":null,"net_income":288533201.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.45781143030238436,"total_assets":85527451853.0,"total_equity":65974166525.0,"profit_margin":0.025084619686623837,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":321434834.0,"operating_margin":0.027945035569487426},{"eps":22.08,"pbr":null,"per":null,"roa":0.009689673865816326,"roe":0.012718978499895875,"revenue":9989776790.0,"market_cap":null,"net_income":835454158.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5114265568089835,"total_assets":86221081284.0,"total_equity":65685633324.0,"profit_margin":0.08363091343905793,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":543178053.0,"operating_margin":0.05437339236085174}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":76.06,"per":18.8,"date":"2024-06","close":1430.0,"source":"reported"},{"eps":76.06,"per":18.41,"date":"2024-07","close":1400.0,"source":"reported"},{"eps":76.06,"per":16.68,"date":"2024-08","close":1269.0,"source":"reported"},{"eps":65.69,"per":24.25,"date":"2024-09","close":1593.0,"source":"reported"},{"eps":65.69,"per":22.24,"date":"2024-10","close":1461.0,"source":"reported"},{"eps":65.69,"per":21.97,"date":"2024-11","close":1443.0,"source":"reported"},{"eps":49.14,"per":31.24,"date":"2024-12","close":1535.0,"source":"reported"},{"eps":49.14,"per":30.28,"date":"2025-01","close":1488.0,"source":"reported"},{"eps":49.14,"per":27.31,"date":"2025-02","close":1342.0,"source":"reported"},{"eps":65.55,"per":23.95,"date":"2025-03","close":1570.0,"source":"reported"},{"eps":65.55,"per":25.58,"date":"2025-04","close":1677.0,"source":"reported"},{"eps":65.55,"per":26.85,"date":"2025-05","close":1760.0,"source":"reported"},{"eps":60.3,"per":30.03,"date":"2025-06","close":1811.0,"source":"reported"},{"eps":60.3,"per":31.82,"date":"2025-07","close":1919.0,"source":"reported"},{"eps":60.3,"per":36.15,"date":"2025-08","close":2180.0,"source":"reported"},{"eps":82.35,"per":22.84,"date":"2025-09","close":1881.0,"source":"reported"},{"eps":82.35,"per":30.78,"date":"2025-10","close":2535.0,"source":"reported"},{"eps":82.35,"per":36.92,"date":"2025-11","close":3040.0,"source":"reported"},{"eps":117.87,"per":24.05,"date":"2025-12","close":2835.0,"source":"reported"},{"eps":117.87,"per":25.28,"date":"2026-01","close":2980.0,"source":"reported"},{"eps":117.87,"per":45.73,"date":"2026-02","close":5390.0,"source":"reported"},{"eps":105.56,"per":38.46,"date":"2026-03","close":4060.0,"source":"reported"},{"eps":105.56,"per":43.53,"date":"2026-04","close":4595.0,"source":"reported"},{"eps":105.56,"per":28.8,"date":"2026-05","close":3040.0,"source":"reported"},{"eps":247.33,"per":11.22,"date":"2026-06","close":2775.0,"source":"reported"},{"eps":247.33,"per":9.36,"date":"2026-07","close":2315.0,"source":"reported"},{"eps":247.33,"per":14.19,"date":"2026-08","close":3510.0,"source":"reported"},{"eps":247.33,"per":13.95,"date":"2026-09","close":3450.0,"source":"reported"},{"eps":247.33,"per":10.84,"date":"2026-10","close":2680.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":25.57,"std":9.2,"count":29,"current":10.84,"lower_1sd":16.37,"upper_1sd":34.77},"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":"코데즈컴바인","phase":"above-fold","symbol_resolved":true}