{"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":"2026-10-23T09:37:10.416935+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.2,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":-65.4,"direction":"higher_better","percentile":16}],"summary":"매출 +3.2%","percentile":36},"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":41.2,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.0,"direction":"higher_better","percentile":28}],"summary":"RSI 41","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.71x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":12.72,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":42.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"순차입금비율 12.7x","percentile":45}},"signals":[],"summary":"미래에셋생명(085620)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 2.25조. 현재가 16,680원, 전일 대비 +0.4%, 30일 -16.0%. PER 17.7배 / ROE 0.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.45만, 기관 순매도 5834.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-889.9512028179051,"grade":"D","trend":"하락","atr_14":1486.4285714285713,"rsi_14":41.16719242902207,"sma_20":18814.5,"sma_60":19572.166666666668,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.2로 중립 구간입니다. MACD(-889.95)가 시그널선(-634.59)을 하회합니다(데드크로스). 현재가가 SMA20(18814)과 SMA60(19572) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15810~21819 (현재 위치 14%).","bb_lower":15809.907015917132,"bb_upper":21819.09298408287,"macd_signal":-634.5888649215838},"change_pct":-0.12,"chart_data":[{"date":"2024-10-23","open":5210,"high":5280,"low":5210,"close":5210,"volume":29943,"rsi_14":45.45,"sma_20":5248.5,"sma_60":5208.5,"sma_120":5192.75},{"date":"2024-10-24","open":5250,"high":5330,"low":5210,"close":5280,"volume":19023,"rsi_14":51.35,"sma_20":5249.5,"sma_60":5210.67,"sma_120":5195.08},{"date":"2024-10-25","open":5290,"high":5350,"low":5230,"close":5230,"volume":22850,"rsi_14":50.0,"sma_20":5248.5,"sma_60":5211.17,"sma_120":5195.17},{"date":"2024-10-28","open":5230,"high":5330,"low":5230,"close":5300,"volume":59046,"rsi_14":57.78,"sma_20":5251.5,"sma_60":5213.33,"sma_120":5197.5},{"date":"2024-10-29","open":5300,"high":5300,"low":5250,"close":5260,"volume":13890,"rsi_14":52.08,"sma_20":5250.5,"sma_60":5214.5,"sma_120":5200.04},{"date":"2024-10-30","open":5350,"high":5350,"low":5250,"close":5290,"volume":28395,"rsi_14":48.89,"sma_20":5253.0,"sma_60":5216.5,"sma_120":5202.46},{"date":"2024-10-31","open":5260,"high":5330,"low":5250,"close":5270,"volume":19399,"rsi_14":53.66,"sma_20":5254.5,"sma_60":5218.5,"sma_120":5204.46},{"date":"2024-11-01","open":5290,"high":5290,"low":5230,"close":5260,"volume":5266,"rsi_14":55.0,"sma_20":5254.0,"sma_60":5220.33,"sma_120":5205.54},{"date":"2024-11-04","open":5340,"high":5360,"low":5230,"close":5310,"volume":36099,"rsi_14":55.0,"sma_20":5258.0,"sma_60":5222.33,"sma_120":5206.88},{"date":"2024-11-05","open":5250,"high":5330,"low":5240,"close":5250,"volume":12477,"rsi_14":47.83,"sma_20":5259.0,"sma_60":5223.67,"sma_120":5207.88},{"date":"2024-11-06","open":5250,"high":5290,"low":5210,"close":5270,"volume":40739,"rsi_14":51.06,"sma_20":5260.5,"sma_60":5229.0,"sma_120":5209.46},{"date":"2024-11-07","open":5320,"high":5320,"low":5240,"close":5260,"volume":10635,"rsi_14":50.0,"sma_20":5258.5,"sma_60":5233.33,"sma_120":5210.21},{"date":"2024-11-08","open":5220,"high":5300,"low":5220,"close":5240,"volume":36903,"rsi_14":48.98,"sma_20":5258.5,"sma_60":5237.17,"sma_120":5210.12},{"date":"2024-11-11","open":5240,"high":5280,"low":5240,"close":5280,"volume":31171,"rsi_14":57.14,"sma_20":5261.5,"sma_60":5240.83,"sma_120":5210.21},{"date":"2024-11-12","open":5270,"high":5280,"low":5190,"close":5190,"volume":55563,"rsi_14":48.28,"sma_20":5257.5,"sma_60":5241.17,"sma_120":5207.96},{"date":"2024-11-13","open":5190,"high":5260,"low":5030,"close":5030,"volume":49158,"rsi_14":31.34,"sma_20":5245.5,"sma_60":5239.17,"sma_120":5205.04},{"date":"2024-11-14","open":4980,"high":5270,"low":4980,"close":5270,"volume":45535,"rsi_14":52.33,"sma_20":5246.0,"sma_60":5241.0,"sma_120":5204.38},{"date":"2024-11-15","open":5330,"high":5350,"low":5210,"close":5210,"volume":49208,"rsi_14":44.71,"sma_20":5243.5,"sma_60":5241.67,"sma_120":5203.71},{"date":"2024-11-18","open":5210,"high":5340,"low":5200,"close":5210,"volume":49908,"rsi_14":46.91,"sma_20":5241.5,"sma_60":5242.33,"sma_120":5203.62},{"date":"2024-11-19","open":5220,"high":5300,"low":5220,"close":5250,"volume":18746,"rsi_14":47.56,"sma_20":5243.5,"sma_60":5243.67,"sma_120":5202.96},{"date":"2024-11-20","open":5270,"high":5300,"low":5250,"close":5250,"volume":13956,"rsi_14":48.75,"sma_20":5245.5,"sma_60":5244.33,"sma_120":5202.12},{"date":"2024-11-21","open":5210,"high":5320,"low":5210,"close":5300,"volume":13588,"rsi_14":52.38,"sma_20":5246.5,"sma_60":5246.67,"sma_120":5203.96},{"date":"2024-11-22","open":5260,"high":5300,"low":5250,"close":5300,"volume":11254,"rsi_14":49.37,"sma_20":5250.0,"sma_60":5247.83,"sma_120":5205.04},{"date":"2024-11-25","open":5260,"high":5350,"low":5240,"close":5250,"volume":19018,"rsi_14":50.0,"sma_20":5247.5,"sma_60":5247.0,"sma_120":5205.79},{"date":"2024-11-26","open":5410,"high":5410,"low":5240,"close":5250,"volume":16659,"rsi_14":48.68,"sma_20":5247.0,"sma_60":5246.67,"sma_120":5205.71},{"date":"2024-11-27","open":5220,"high":5300,"low":5220,"close":5290,"volume":16516,"rsi_14":51.9,"sma_20":5247.0,"sma_60":5247.5,"sma_120":5206.21},{"date":"2024-11-28","open":5250,"high":5300,"low":5230,"close":5250,"volume":9374,"rsi_14":50.62,"sma_20":5246.0,"sma_60":5247.67,"sma_120":5205.96},{"date":"2024-11-29","open":5200,"high":5300,"low":5200,"close":5300,"volume":69681,"rsi_14":51.22,"sma_20":5248.0,"sma_60":5248.67,"sma_120":5206.46},{"date":"2024-12-02","open":5290,"high":5300,"low":5250,"close":5250,"volume":23650,"rsi_14":53.85,"sma_20":5245.0,"sma_60":5248.83,"sma_120":5206.46},{"date":"2024-12-03","open":5260,"high":5300,"low":5250,"close":5270,"volume":23020,"rsi_14":68.75,"sma_20":5246.0,"sma_60":5249.33,"sma_120":5206.96},{"date":"2024-12-04","open":5070,"high":5290,"low":5060,"close":5220,"volume":33276,"rsi_14":44.44,"sma_20":5243.5,"sma_60":5249.0,"sma_120":5208.29},{"date":"2024-12-05","open":5230,"high":5290,"low":5220,"close":5260,"volume":27017,"rsi_14":55.81,"sma_20":5243.5,"sma_60":5249.67,"sma_120":5210.38},{"date":"2024-12-06","open":5250,"high":5290,"low":5130,"close":5130,"volume":28859,"rsi_14":42.86,"sma_20":5238.0,"sma_60":5248.5,"sma_120":5213.96},{"date":"2024-12-09","open":5210,"high":5270,"low":5110,"close":5250,"volume":56132,"rsi_14":50.0,"sma_20":5236.5,"sma_60":5249.5,"sma_120":5218.79},{"date":"2024-12-10","open":5290,"high":5290,"low":5220,"close":5220,"volume":28880,"rsi_14":47.76,"sma_20":5238.0,"sma_60":5249.33,"sma_120":5223.46},{"date":"2024-12-11","open":5200,"high":5320,"low":5200,"close":5290,"volume":37348,"rsi_14":49.28,"sma_20":5251.0,"sma_60":5250.5,"sma_120":5228.67},{"date":"2024-12-12","open":5290,"high":5340,"low":5250,"close":5340,"volume":38741,"rsi_14":52.7,"sma_20":5254.5,"sma_60":5252.0,"sma_120":5234.25},{"date":"2024-12-13","open":5300,"high":5380,"low":5260,"close":5260,"volume":28733,"rsi_14":50.65,"sma_20":5257.0,"sma_60":5251.5,"sma_120":5239.21},{"date":"2024-12-16","open":5260,"high":5320,"low":5260,"close":5280,"volume":16370,"rsi_14":51.9,"sma_20":5260.5,"sma_60":5251.67,"sma_120":5243.17},{"date":"2024-12-17","open":5280,"high":5330,"low":5230,"close":5260,"volume":35822,"rsi_14":48.05,"sma_20":5261.0,"sma_60":5252.17,"sma_120":5247.79},{"date":"2024-12-18","open":5290,"high":5290,"low":5230,"close":5260,"volume":27359,"rsi_14":50.68,"sma_20":5261.5,"sma_60":5251.83,"sma_120":5251.62},{"date":"2024-12-19","open":5260,"high":5290,"low":5200,"close":5250,"volume":26813,"rsi_14":46.38,"sma_20":5259.0,"sma_60":5251.67,"sma_120":5255.88},{"date":"2024-12-20","open":5250,"high":5320,"low":5250,"close":5310,"volume":23292,"rsi_14":54.29,"sma_20":5259.5,"sma_60":5252.67,"sma_120":5259.75},{"date":"2024-12-23","open":5350,"high":5350,"low":5260,"close":5260,"volume":9278,"rsi_14":49.32,"sma_20":5260.0,"sma_60":5253.0,"sma_120":5259.0},{"date":"2024-12-24","open":5220,"high":5320,"low":5210,"close":5300,"volume":23947,"rsi_14":55.56,"sma_20":5262.5,"sma_60":5253.33,"sma_120":5257.58},{"date":"2024-12-26","open":5300,"high":5340,"low":5260,"close":5320,"volume":23080,"rsi_14":54.29,"sma_20":5264.0,"sma_60":5254.67,"sma_120":5256.25},{"date":"2024-12-27","open":5320,"high":5340,"low":5270,"close":5270,"volume":14007,"rsi_14":61.29,"sma_20":5265.0,"sma_60":5255.17,"sma_120":5254.58},{"date":"2024-12-30","open":5260,"high":5320,"low":5260,"close":5270,"volume":37314,"rsi_14":52.0,"sma_20":5263.5,"sma_60":5255.17,"sma_120":5252.25},{"date":"2025-01-02","open":5270,"high":5330,"low":5250,"close":5250,"volume":36192,"rsi_14":53.06,"sma_20":5263.5,"sma_60":5255.5,"sma_120":5247.08},{"date":"2025-01-03","open":5280,"high":5330,"low":5200,"close":5230,"volume":68018,"rsi_14":43.18,"sma_20":5261.5,"sma_60":5255.5,"sma_120":5242.67},{"date":"2025-01-06","open":5230,"high":5290,"low":5230,"close":5260,"volume":39597,"rsi_14":40.48,"sma_20":5263.5,"sma_60":5255.83,"sma_120":5240.5},{"date":"2025-01-07","open":5260,"high":5430,"low":5260,"close":5400,"volume":55250,"rsi_14":64.58,"sma_20":5270.5,"sma_60":5257.5,"sma_120":5240.5},{"date":"2025-01-08","open":5390,"high":5430,"low":5320,"close":5390,"volume":18246,"rsi_14":61.7,"sma_20":5283.5,"sma_60":5260.0,"sma_120":5241.25},{"date":"2025-01-09","open":5390,"high":5450,"low":5270,"close":5270,"volume":13810,"rsi_14":50.88,"sma_20":5284.5,"sma_60":5260.83,"sma_120":5237.08},{"date":"2025-01-10","open":5260,"high":5380,"low":5260,"close":5320,"volume":11891,"rsi_14":54.84,"sma_20":5289.5,"sma_60":5261.67,"sma_120":5235.08},{"date":"2025-01-13","open":5320,"high":5420,"low":5290,"close":5300,"volume":19702,"rsi_14":53.97,"sma_20":5290.0,"sma_60":5262.17,"sma_120":5234.75},{"date":"2025-01-14","open":5300,"high":5370,"low":5250,"close":5250,"volume":13485,"rsi_14":45.16,"sma_20":5285.5,"sma_60":5262.0,"sma_120":5234.92},{"date":"2025-01-15","open":5250,"high":5340,"low":5210,"close":5210,"volume":42275,"rsi_14":45.9,"sma_20":5283.0,"sma_60":5261.17,"sma_120":5234.83},{"date":"2025-01-16","open":5230,"high":5290,"low":5230,"close":5280,"volume":26807,"rsi_14":48.44,"sma_20":5283.0,"sma_60":5261.67,"sma_120":5234.42},{"date":"2025-01-17","open":5250,"high":5340,"low":5250,"close":5320,"volume":13493,"rsi_14":50.0,"sma_20":5286.0,"sma_60":5263.5,"sma_120":5235.67},{"date":"2025-01-20","open":5320,"high":5470,"low":5280,"close":5280,"volume":32424,"rsi_14":50.77,"sma_20":5287.0,"sma_60":5264.67,"sma_120":5236.58},{"date":"2025-01-21","open":5300,"high":5360,"low":5270,"close":5270,"volume":15353,"rsi_14":50.0,"sma_20":5288.0,"sma_60":5264.5,"sma_120":5237.58},{"date":"2025-01-22","open":5270,"high":5390,"low":5270,"close":5290,"volume":24432,"rsi_14":53.03,"sma_20":5287.0,"sma_60":5265.5,"sma_120":5238.33},{"date":"2025-01-23","open":5270,"high":5340,"low":5260,"close":5340,"volume":28022,"rsi_14":57.97,"sma_20":5291.0,"sma_60":5266.17,"sma_120":5239.75},{"date":"2025-01-24","open":5330,"high":5360,"low":5280,"close":5280,"volume":27413,"rsi_14":51.39,"sma_20":5290.0,"sma_60":5266.5,"sma_120":5240.5},{"date":"2025-01-31","open":5280,"high":5370,"low":5070,"close":5080,"volume":47594,"rsi_14":29.49,"sma_20":5278.0,"sma_60":5263.0,"sma_120":5239.75},{"date":"2025-02-03","open":5070,"high":5190,"low":4795,"close":4960,"volume":91549,"rsi_14":25.84,"sma_20":5262.5,"sma_60":5257.83,"sma_120":5238.17},{"date":"2025-02-04","open":4960,"high":5070,"low":4740,"close":4830,"volume":80052,"rsi_14":25.56,"sma_20":5240.5,"sma_60":5250.67,"sma_120":5235.5},{"date":"2025-02-05","open":4820,"high":4885,"low":4700,"close":4710,"volume":58172,"rsi_14":18.56,"sma_20":5213.5,"sma_60":5240.67,"sma_120":5231.5},{"date":"2025-02-06","open":4710,"high":4780,"low":4560,"close":4660,"volume":121530,"rsi_14":18.0,"sma_20":5185.0,"sma_60":5230.83,"sma_120":5227.25},{"date":"2025-02-07","open":4680,"high":4700,"low":4470,"close":4475,"volume":188985,"rsi_14":15.86,"sma_20":5145.75,"sma_60":5217.58,"sma_120":5223.29},{"date":"2025-02-10","open":4520,"high":4580,"low":4400,"close":4400,"volume":111801,"rsi_14":15.38,"sma_20":5095.75,"sma_60":5203.25,"sma_120":5218.29},{"date":"2025-02-11","open":4405,"high":4450,"low":4370,"close":4425,"volume":59283,"rsi_14":12.0,"sma_20":5047.5,"sma_60":5189.67,"sma_120":5213.42},{"date":"2025-02-12","open":4425,"high":4500,"low":4370,"close":4420,"volume":81470,"rsi_14":8.72,"sma_20":5005.0,"sma_60":5175.33,"sma_120":5208.08},{"date":"2025-02-13","open":4385,"high":4450,"low":4305,"close":4310,"volume":127779,"rsi_14":8.19,"sma_20":4954.5,"sma_60":5160.67,"sma_120":5200.92},{"date":"2025-02-14","open":4345,"high":4580,"low":4250,"close":4530,"volume":104736,"rsi_14":22.99,"sma_20":4916.0,"sma_60":5152.33,"sma_120":5195.75},{"date":"2025-02-17","open":4530,"high":4845,"low":4530,"close":4780,"volume":231644,"rsi_14":34.06,"sma_20":4892.5,"sma_60":5144.17,"sma_120":5192.58},{"date":"2025-02-18","open":4780,"high":4820,"low":4610,"close":4775,"volume":44549,"rsi_14":31.83,"sma_20":4870.75,"sma_60":5136.92,"sma_120":5189.29},{"date":"2025-02-19","open":4775,"high":4940,"low":4715,"close":4905,"volume":72115,"rsi_14":38.46,"sma_20":4852.0,"sma_60":5131.83,"sma_120":5187.08},{"date":"2025-02-20","open":4885,"high":4895,"low":4660,"close":4720,"volume":135831,"rsi_14":38.82,"sma_20":4822.0,"sma_60":5123.0,"sma_120":5183.33},{"date":"2025-02-21","open":4710,"high":4785,"low":4680,"close":4785,"volume":60970,"rsi_14":44.37,"sma_20":4797.25,"sma_60":5115.25,"sma_120":5179.79},{"date":"2025-02-24","open":4785,"high":4935,"low":4730,"close":4880,"volume":49767,"rsi_14":51.64,"sma_20":4777.75,"sma_60":5108.25,"sma_120":5177.46},{"date":"2025-02-25","open":4835,"high":5010,"low":4825,"close":4915,"volume":54305,"rsi_14":57.14,"sma_20":4759.0,"sma_60":5101.83,"sma_120":5174.83},{"date":"2025-02-26","open":4905,"high":4990,"low":4845,"close":4845,"volume":35531,"rsi_14":56.36,"sma_20":4734.25,"sma_60":5095.08,"sma_120":5171.04},{"date":"2025-02-27","open":4835,"high":4910,"low":4775,"close":4820,"volume":44695,"rsi_14":63.32,"sma_20":4711.25,"sma_60":5087.92,"sma_120":5167.29},{"date":"2025-02-28","open":4815,"high":4815,"low":4680,"close":4720,"volume":38277,"rsi_14":62.12,"sma_20":4693.25,"sma_60":5078.42,"sma_120":5162.96},{"date":"2025-03-04","open":4720,"high":4760,"low":4485,"close":4485,"volume":72797,"rsi_14":51.96,"sma_20":4669.5,"sma_60":5065.67,"sma_120":5156.67},{"date":"2025-03-05","open":4580,"high":4580,"low":4450,"close":4530,"volume":7409,"rsi_14":53.5,"sma_20":4654.5,"sma_60":5052.83,"sma_120":5150.75},{"date":"2025-03-06","open":4480,"high":4530,"low":4355,"close":4385,"volume":54452,"rsi_14":52.34,"sma_20":4638.25,"sma_60":5038.42,"sma_120":5143.62},{"date":"2025-03-07","open":4330,"high":4430,"low":4330,"close":4430,"volume":25353,"rsi_14":46.5,"sma_20":4626.75,"sma_60":5024.42,"sma_120":5136.88},{"date":"2025-03-10","open":4405,"high":4570,"low":4405,"close":4495,"volume":17194,"rsi_14":38.55,"sma_20":4627.75,"sma_60":5012.33,"sma_120":5130.67},{"date":"2025-03-11","open":4450,"high":4480,"low":4400,"close":4470,"volume":23306,"rsi_14":37.94,"sma_20":4631.25,"sma_60":4999.17,"sma_120":5124.42},{"date":"2025-03-12","open":4500,"high":4540,"low":4472,"close":4480,"volume":18568,"rsi_14":31.44,"sma_20":4634.0,"sma_60":4988.33,"sma_120":5118.42},{"date":"2025-03-13","open":4545,"high":4560,"low":4480,"close":4510,"volume":12144,"rsi_14":39.39,"sma_20":4638.5,"sma_60":4976.0,"sma_120":5112.75},{"date":"2025-03-14","open":4560,"high":4560,"low":4500,"close":4525,"volume":7165,"rsi_14":36.17,"sma_20":4649.25,"sma_60":4964.42,"sma_120":5106.88},{"date":"2025-03-17","open":4590,"high":4675,"low":4405,"close":4455,"volume":37630,"rsi_14":26.78,"sma_20":4645.5,"sma_60":4950.5,"sma_120":5100.5},{"date":"2025-03-18","open":4420,"high":4520,"low":4415,"close":4415,"volume":17316,"rsi_14":22.83,"sma_20":4627.25,"sma_60":4935.08,"sma_120":5093.54},{"date":"2025-03-19","open":4410,"high":4500,"low":4375,"close":4455,"volume":52061,"rsi_14":28.09,"sma_20":4611.25,"sma_60":4921.67,"sma_120":5086.58},{"date":"2025-03-20","open":4475,"high":4515,"low":4445,"close":4510,"volume":23969,"rsi_14":33.15,"sma_20":4591.5,"sma_60":4908.83,"sma_120":5080.25},{"date":"2025-03-21","open":4515,"high":4525,"low":4490,"close":4495,"volume":12653,"rsi_14":36.53,"sma_20":4580.25,"sma_60":4896.08,"sma_120":5074.12},{"date":"2025-03-24","open":4495,"high":4590,"low":4470,"close":4560,"volume":23121,"rsi_14":55.64,"sma_20":4569.0,"sma_60":4884.42,"sma_120":5068.12},{"date":"2025-03-25","open":4485,"high":4530,"low":4395,"close":4400,"volume":25657,"rsi_14":41.67,"sma_20":4545.0,"sma_60":4870.25,"sma_120":5060.96},{"date":"2025-03-26","open":4400,"high":4435,"low":4400,"close":4405,"volume":10875,"rsi_14":51.56,"sma_20":4519.5,"sma_60":4855.17,"sma_120":5053.92},{"date":"2025-03-27","open":4420,"high":4550,"low":4400,"close":4420,"volume":23595,"rsi_14":49.18,"sma_20":4498.25,"sma_60":4841.17,"sma_120":5047.08},{"date":"2025-03-28","open":4370,"high":4455,"low":4370,"close":4455,"volume":14385,"rsi_14":46.55,"sma_20":4480.0,"sma_60":4827.08,"sma_120":5040.21},{"date":"2025-03-31","open":4405,"high":4470,"low":4310,"close":4470,"volume":22599,"rsi_14":50.0,"sma_20":4467.5,"sma_60":4812.92,"sma_120":5033.79},{"date":"2025-04-01","open":4470,"high":4535,"low":4450,"close":4460,"volume":11675,"rsi_14":48.25,"sma_20":4466.25,"sma_60":4799.42,"sma_120":5027.29},{"date":"2025-04-02","open":4470,"high":4545,"low":4445,"close":4455,"volume":15145,"rsi_14":44.95,"sma_20":4462.5,"sma_60":4785.83,"sma_120":5020.5},{"date":"2025-04-03","open":4420,"high":4530,"low":4380,"close":4495,"volume":8880,"rsi_14":47.37,"sma_20":4468.0,"sma_60":4773.25,"sma_120":5014.38},{"date":"2025-04-04","open":4470,"high":4545,"low":4465,"close":4540,"volume":33398,"rsi_14":57.8,"sma_20":4473.5,"sma_60":4761.75,"sma_120":5008.62},{"date":"2025-04-07","open":4530,"high":4530,"low":4375,"close":4490,"volume":36512,"rsi_14":56.76,"sma_20":4473.25,"sma_60":4748.92,"sma_120":5002.38},{"date":"2025-04-08","open":4465,"high":4670,"low":4465,"close":4670,"volume":34341,"rsi_14":65.47,"sma_20":4483.25,"sma_60":4736.75,"sma_120":4997.12},{"date":"2025-04-09","open":4670,"high":4800,"low":4650,"close":4770,"volume":54590,"rsi_14":67.57,"sma_20":4497.75,"sma_60":4726.42,"sma_120":4993.21},{"date":"2025-04-10","open":4800,"high":4885,"low":4745,"close":4810,"volume":32957,"rsi_14":70.59,"sma_20":4512.75,"sma_60":4718.75,"sma_120":4989.79},{"date":"2025-04-11","open":4800,"high":4815,"low":4705,"close":4810,"volume":27314,"rsi_14":67.86,"sma_20":4527.0,"sma_60":4710.25,"sma_120":4985.96},{"date":"2025-04-14","open":4810,"high":4825,"low":4720,"close":4720,"volume":18078,"rsi_14":75.4,"sma_20":4540.25,"sma_60":4700.58,"sma_120":4981.38},{"date":"2025-04-15","open":4720,"high":4940,"low":4720,"close":4855,"volume":33274,"rsi_14":79.61,"sma_20":4562.25,"sma_60":4694.0,"sma_120":4978.0},{"date":"2025-04-16","open":4855,"high":5020,"low":4845,"close":4955,"volume":31895,"rsi_14":81.66,"sma_20":4587.25,"sma_60":4689.75,"sma_120":4975.46},{"date":"2025-04-17","open":5080,"high":5080,"low":4900,"close":4970,"volume":18147,"rsi_14":81.21,"sma_20":4610.25,"sma_60":4684.58,"sma_120":4973.12},{"date":"2025-04-18","open":5000,"high":5030,"low":4920,"close":5020,"volume":21476,"rsi_14":81.98,"sma_20":4636.5,"sma_60":4679.58,"sma_120":4971.54},{"date":"2025-04-21","open":5020,"high":5140,"low":4945,"close":5130,"volume":51441,"rsi_14":84.9,"sma_20":4665.0,"sma_60":4677.08,"sma_120":4970.88},{"date":"2025-04-22","open":5070,"high":5250,"low":5050,"close":5160,"volume":38011,"rsi_14":85.79,"sma_20":4703.0,"sma_60":4675.25,"sma_120":4969.88},{"date":"2025-04-23","open":5170,"high":5170,"low":5010,"close":5020,"volume":15383,"rsi_14":74.19,"sma_20":4733.75,"sma_60":4670.75,"sma_120":4968.12},{"date":"2025-04-24","open":5030,"high":5110,"low":5000,"close":5050,"volume":38902,"rsi_14":73.83,"sma_20":4765.25,"sma_60":4665.92,"sma_120":4966.04},{"date":"2025-04-25","open":5150,"high":5200,"low":5050,"close":5100,"volume":34462,"rsi_14":78.5,"sma_20":4797.5,"sma_60":4662.92,"sma_120":4964.71},{"date":"2025-04-28","open":5100,"high":5290,"low":5060,"close":5140,"volume":32219,"rsi_14":75.27,"sma_20":4831.0,"sma_60":4663.92,"sma_120":4963.46},{"date":"2025-04-29","open":5050,"high":5370,"low":5050,"close":5340,"volume":97489,"rsi_14":77.67,"sma_20":4875.0,"sma_60":4670.25,"sma_120":4964.04},{"date":"2025-04-30","open":5340,"high":5530,"low":5300,"close":5450,"volume":116095,"rsi_14":79.09,"sma_20":4924.75,"sma_60":4680.58,"sma_120":4965.62},{"date":"2025-05-02","open":5430,"high":5450,"low":5170,"close":5290,"volume":60094,"rsi_14":69.05,"sma_20":4964.5,"sma_60":4690.25,"sma_120":4965.46},{"date":"2025-05-07","open":5280,"high":5470,"low":5170,"close":5360,"volume":347502,"rsi_14":75.81,"sma_20":5005.5,"sma_60":4701.92,"sma_120":4966.38},{"date":"2025-05-08","open":5360,"high":5450,"low":5180,"close":5310,"volume":218334,"rsi_14":69.7,"sma_20":5046.5,"sma_60":4715.83,"sma_120":4966.71},{"date":"2025-05-09","open":5430,"high":5500,"low":5220,"close":5320,"volume":201116,"rsi_14":67.14,"sma_20":5079.0,"sma_60":4731.17,"sma_120":4967.21},{"date":"2025-05-12","open":5400,"high":5500,"low":5270,"close":5500,"volume":208696,"rsi_14":71.54,"sma_20":5115.5,"sma_60":4749.08,"sma_120":4969.38},{"date":"2025-05-13","open":5490,"high":5850,"low":5490,"close":5770,"volume":405699,"rsi_14":75.86,"sma_20":5163.5,"sma_60":4771.58,"sma_120":4973.46},{"date":"2025-05-14","open":5780,"high":6180,"low":5750,"close":6010,"volume":423528,"rsi_14":77.85,"sma_20":5223.5,"sma_60":4799.92,"sma_120":4980.29},{"date":"2025-05-15","open":6040,"high":6050,"low":5600,"close":5600,"volume":100422,"rsi_14":61.22,"sma_20":5267.5,"sma_60":4817.75,"sma_120":4985.04},{"date":"2025-05-16","open":5580,"high":5750,"low":5510,"close":5510,"volume":76673,"rsi_14":62.83,"sma_20":5300.25,"sma_60":4829.92,"sma_120":4987.04},{"date":"2025-05-19","open":5500,"high":5700,"low":5210,"close":5440,"volume":64940,"rsi_14":60.0,"sma_20":5324.5,"sma_60":4841.0,"sma_120":4988.96},{"date":"2025-05-20","open":5500,"high":5570,"low":5350,"close":5420,"volume":48633,"rsi_14":58.33,"sma_20":5347.0,"sma_60":4849.58,"sma_120":4990.71},{"date":"2025-05-21","open":5350,"high":5460,"low":5350,"close":5350,"volume":70476,"rsi_14":55.38,"sma_20":5363.5,"sma_60":4860.08,"sma_120":4991.54},{"date":"2025-05-22","open":5350,"high":5540,"low":5320,"close":5510,"volume":19977,"rsi_14":54.45,"sma_20":5382.5,"sma_60":4872.17,"sma_120":4993.71},{"date":"2025-05-23","open":5510,"high":5800,"low":5510,"close":5760,"volume":69203,"rsi_14":57.56,"sma_20":5412.5,"sma_60":4886.83,"sma_120":4997.54},{"date":"2025-05-26","open":5850,"high":5850,"low":5370,"close":5510,"volume":67874,"rsi_14":55.14,"sma_20":5437.0,"sma_60":4896.75,"sma_120":4999.29},{"date":"2025-05-27","open":5510,"high":5590,"low":5400,"close":5440,"volume":20846,"rsi_14":51.87,"sma_20":5456.5,"sma_60":4906.67,"sma_120":5000.88},{"date":"2025-05-28","open":5470,"high":5600,"low":5450,"close":5520,"volume":20750,"rsi_14":54.84,"sma_20":5477.5,"sma_60":4918.33,"sma_120":5003.12},{"date":"2025-05-29","open":5530,"high":5750,"low":5490,"close":5730,"volume":59973,"rsi_14":58.65,"sma_20":5507.0,"sma_60":4935.17,"sma_120":5006.79},{"date":"2025-05-30","open":5800,"high":5800,"low":5560,"close":5630,"volume":29984,"rsi_14":52.84,"sma_20":5521.5,"sma_60":4954.25,"sma_120":5009.96},{"date":"2025-06-02","open":5630,"high":5680,"low":5350,"close":5430,"volume":78072,"rsi_14":42.34,"sma_20":5520.5,"sma_60":4969.25,"sma_120":5011.04},{"date":"2025-06-04","open":5440,"high":6110,"low":5440,"close":6050,"volume":299952,"rsi_14":50.77,"sma_20":5558.5,"sma_60":4997.0,"sma_120":5017.71},{"date":"2025-06-05","open":6280,"high":7140,"low":6240,"close":6510,"volume":1504829,"rsi_14":67.17,"sma_20":5616.0,"sma_60":5031.67,"sma_120":5028.04},{"date":"2025-06-09","open":6620,"high":6750,"low":6300,"close":6610,"volume":401962,"rsi_14":70.68,"sma_20":5681.0,"sma_60":5066.92,"sma_120":5039.62},{"date":"2025-06-10","open":6550,"high":6690,"low":5950,"close":6290,"volume":256945,"rsi_14":64.6,"sma_20":5729.5,"sma_60":5097.25,"sma_120":5048.21},{"date":"2025-06-11","open":6290,"high":6590,"low":6110,"close":6580,"volume":268319,"rsi_14":68.24,"sma_20":5783.5,"sma_60":5132.25,"sma_120":5060.29},{"date":"2025-06-12","open":6490,"high":6660,"low":6430,"close":6530,"volume":132384,"rsi_14":68.67,"sma_20":5821.5,"sma_60":5165.92,"sma_120":5070.96},{"date":"2025-06-13","open":6580,"high":6770,"low":6350,"close":6560,"volume":125616,"rsi_14":67.33,"sma_20":5849.0,"sma_60":5199.83,"sma_120":5082.12},{"date":"2025-06-16","open":6530,"high":6690,"low":6330,"close":6480,"volume":194205,"rsi_14":62.59,"sma_20":5893.0,"sma_60":5233.58,"sma_120":5092.04},{"date":"2025-06-17","open":6530,"high":6620,"low":6280,"close":6380,"volume":103211,"rsi_14":66.05,"sma_20":5936.5,"sma_60":5266.33,"sma_120":5100.71},{"date":"2025-06-18","open":6380,"high":6530,"low":5950,"close":6140,"volume":382429,"rsi_14":62.15,"sma_20":5971.5,"sma_60":5294.42,"sma_120":5108.04},{"date":"2025-06-19","open":6140,"high":6220,"low":5960,"close":6050,"volume":98292,"rsi_14":59.17,"sma_20":6003.0,"sma_60":5320.08,"sma_120":5114.46},{"date":"2025-06-20","open":6050,"high":6090,"low":5940,"close":5990,"volume":61168,"rsi_14":54.74,"sma_20":6035.0,"sma_60":5345.0,"sma_120":5120.54},{"date":"2025-06-23","open":6000,"high":6020,"low":5630,"close":5890,"volume":259501,"rsi_14":54.74,"sma_20":6054.0,"sma_60":5367.17,"sma_120":5125.79},{"date":"2025-06-24","open":5890,"high":6130,"low":5880,"close":6100,"volume":147265,"rsi_14":62.18,"sma_20":6071.0,"sma_60":5395.5,"sma_120":5132.88},{"date":"2025-06-25","open":6250,"high":6330,"low":6020,"close":6180,"volume":148214,"rsi_14":52.94,"sma_20":6104.5,"sma_60":5425.08,"sma_120":5140.12},{"date":"2025-06-26","open":6170,"high":6300,"low":6040,"close":6300,"volume":145344,"rsi_14":44.39,"sma_20":6147.5,"sma_60":5456.42,"sma_120":5148.79},{"date":"2025-06-27","open":6350,"high":6390,"low":6160,"close":6300,"volume":83603,"rsi_14":41.24,"sma_20":6186.5,"sma_60":5487.17,"sma_120":5157.12},{"date":"2025-06-30","open":6300,"high":6360,"low":6250,"close":6320,"volume":56792,"rsi_14":51.02,"sma_20":6216.0,"sma_60":5518.0,"sma_120":5165.46},{"date":"2025-07-01","open":6320,"high":6540,"low":6320,"close":6530,"volume":101919,"rsi_14":48.2,"sma_20":6261.0,"sma_60":5552.5,"sma_120":5175.96},{"date":"2025-07-02","open":6530,"high":6540,"low":6390,"close":6400,"volume":51760,"rsi_14":45.58,"sma_20":6309.5,"sma_60":5584.92,"sma_120":5185.38},{"date":"2025-07-03","open":6440,"high":6520,"low":6340,"close":6470,"volume":72150,"rsi_14":47.02,"sma_20":6330.5,"sma_60":5617.83,"sma_120":5195.54},{"date":"2025-07-04","open":6470,"high":6550,"low":6360,"close":6360,"volume":39977,"rsi_14":46.1,"sma_20":6323.0,"sma_60":5648.17,"sma_120":5204.96},{"date":"2025-07-07","open":6490,"high":6670,"low":6360,"close":6670,"volume":98072,"rsi_14":58.29,"sma_20":6326.0,"sma_60":5684.5,"sma_120":5216.71},{"date":"2025-07-08","open":6670,"high":6930,"low":6460,"close":6890,"volume":182818,"rsi_14":71.68,"sma_20":6356.0,"sma_60":5721.5,"sma_120":5229.12},{"date":"2025-07-09","open":6980,"high":7500,"low":6900,"close":7400,"volume":1424773,"rsi_14":81.4,"sma_20":6397.0,"sma_60":5765.33,"sma_120":5245.88},{"date":"2025-07-10","open":7440,"high":7590,"low":7150,"close":7380,"volume":805129,"rsi_14":82.94,"sma_20":6439.5,"sma_60":5808.17,"sma_120":5263.46},{"date":"2025-07-11","open":7550,"high":7550,"low":7250,"close":7360,"volume":217220,"rsi_14":86.21,"sma_20":6479.5,"sma_60":5850.67,"sma_120":5280.46},{"date":"2025-07-14","open":7380,"high":7960,"low":7290,"close":7870,"volume":1076726,"rsi_14":87.98,"sma_20":6549.0,"sma_60":5903.17,"sma_120":5301.88},{"date":"2025-07-15","open":7910,"high":7990,"low":7530,"close":7800,"volume":563523,"rsi_14":84.91,"sma_20":6620.0,"sma_60":5952.25,"sma_120":5323.12},{"date":"2025-07-16","open":7760,"high":7930,"low":7500,"close":7740,"volume":281755,"rsi_14":81.86,"sma_20":6700.0,"sma_60":5998.67,"sma_120":5344.21},{"date":"2025-07-17","open":7730,"high":8010,"low":7490,"close":7580,"volume":300725,"rsi_14":76.45,"sma_20":6776.5,"sma_60":6042.17,"sma_120":5363.38},{"date":"2025-07-18","open":7500,"high":7670,"low":7340,"close":7340,"volume":188546,"rsi_14":69.32,"sma_20":6844.0,"sma_60":6080.83,"sma_120":5380.21},{"date":"2025-07-21","open":7340,"high":7650,"low":7280,"close":7570,"volume":197774,"rsi_14":69.55,"sma_20":6928.0,"sma_60":6121.5,"sma_120":5399.29},{"date":"2025-07-22","open":7500,"high":7770,"low":7370,"close":7490,"volume":363494,"rsi_14":70.88,"sma_20":6997.5,"sma_60":6160.33,"sma_120":5417.79},{"date":"2025-07-23","open":7460,"high":7480,"low":7110,"close":7250,"volume":139954,"rsi_14":64.03,"sma_20":7051.0,"sma_60":6197.5,"sma_120":5434.12},{"date":"2025-07-24","open":7250,"high":7400,"low":6900,"close":7200,"volume":159283,"rsi_14":65.44,"sma_20":7096.0,"sma_60":6233.33,"sma_120":5449.62},{"date":"2025-07-25","open":7200,"high":7420,"low":7000,"close":7360,"volume":228942,"rsi_14":63.42,"sma_20":7149.0,"sma_60":6271.0,"sma_120":5466.96},{"date":"2025-07-28","open":7450,"high":7450,"low":6850,"close":6910,"volume":549452,"rsi_14":50.36,"sma_20":7178.5,"sma_60":6300.5,"sma_120":5482.21},{"date":"2025-07-29","open":6900,"high":7420,"low":6900,"close":7150,"volume":505823,"rsi_14":45.06,"sma_20":7209.5,"sma_60":6330.67,"sma_120":5500.46},{"date":"2025-07-30","open":7200,"high":7360,"low":7070,"close":7340,"volume":188256,"rsi_14":49.26,"sma_20":7256.5,"sma_60":6362.17,"sma_120":5521.38},{"date":"2025-07-31","open":7350,"high":7440,"low":7190,"close":7440,"volume":130642,"rsi_14":51.44,"sma_20":7305.0,"sma_60":6398.0,"sma_120":5544.12},{"date":"2025-08-01","open":7430,"high":7430,"low":6820,"close":6820,"volume":173734,"rsi_14":31.83,"sma_20":7328.0,"sma_60":6422.33,"sma_120":5562.12},{"date":"2025-08-04","open":6820,"high":6840,"low":6650,"close":6730,"volume":82084,"rsi_14":31.62,"sma_20":7331.0,"sma_60":6446.0,"sma_120":5580.92},{"date":"2025-08-05","open":6730,"high":7140,"low":6730,"close":7140,"volume":99291,"rsi_14":40.8,"sma_20":7343.5,"sma_60":6476.33,"sma_120":5603.75},{"date":"2025-08-06","open":7140,"high":7270,"low":7010,"close":7270,"volume":107271,"rsi_14":45.2,"sma_20":7337.0,"sma_60":6505.83,"sma_120":5627.46},{"date":"2025-08-07","open":7160,"high":7340,"low":7100,"close":7250,"volume":79774,"rsi_14":48.5,"sma_20":7330.5,"sma_60":6530.5,"sma_120":5651.04},{"date":"2025-08-08","open":7250,"high":7260,"low":7010,"close":7150,"volume":73398,"rsi_14":42.71,"sma_20":7320.0,"sma_60":6549.5,"sma_120":5674.71},{"date":"2025-08-11","open":7270,"high":7350,"low":7080,"close":7270,"volume":156813,"rsi_14":46.23,"sma_20":7290.0,"sma_60":6577.33,"sma_120":5697.54},{"date":"2025-08-12","open":7240,"high":7390,"low":7100,"close":7170,"volume":105245,"rsi_14":48.56,"sma_20":7258.5,"sma_60":6605.0,"sma_120":5717.46},{"date":"2025-08-13","open":7190,"high":7280,"low":7080,"close":7220,"volume":53791,"rsi_14":50.36,"sma_20":7232.5,"sma_60":6634.67,"sma_120":5737.83},{"date":"2025-08-14","open":7070,"high":7510,"low":6980,"close":7110,"volume":207055,"rsi_14":45.42,"sma_20":7209.0,"sma_60":6662.83,"sma_120":5756.21},{"date":"2025-08-18","open":7100,"high":7410,"low":7000,"close":7150,"volume":52418,"rsi_14":55.17,"sma_20":7199.5,"sma_60":6692.83,"sma_120":5776.46},{"date":"2025-08-19","open":7110,"high":7240,"low":6970,"close":7040,"volume":59381,"rsi_14":47.49,"sma_20":7173.0,"sma_60":6718.33,"sma_120":5795.25},{"date":"2025-08-20","open":6950,"high":7140,"low":6800,"close":7120,"volume":148081,"rsi_14":44.71,"sma_20":7154.5,"sma_60":6741.0,"sma_120":5813.92},{"date":"2025-08-21","open":7040,"high":7360,"low":7040,"close":7220,"volume":60164,"rsi_14":44.71,"sma_20":7153.0,"sma_60":6769.5,"sma_120":5833.12},{"date":"2025-08-22","open":7170,"high":7300,"low":6940,"close":7120,"volume":119505,"rsi_14":59.62,"sma_20":7149.0,"sma_60":6797.5,"sma_120":5852.08},{"date":"2025-08-25","open":7170,"high":7210,"low":6980,"close":6980,"volume":67983,"rsi_14":57.76,"sma_20":7130.0,"sma_60":6821.83,"sma_120":5870.08},{"date":"2025-08-26","open":7000,"high":7110,"low":6910,"close":7090,"volume":64305,"rsi_14":48.09,"sma_20":7139.0,"sma_60":6844.5,"sma_120":5889.83},{"date":"2025-08-27","open":7090,"high":7090,"low":6800,"close":6930,"volume":71348,"rsi_14":37.31,"sma_20":7128.0,"sma_60":6866.17,"sma_120":5910.21},{"date":"2025-08-28","open":6930,"high":7250,"low":6840,"close":7100,"volume":48667,"rsi_14":44.97,"sma_20":7116.0,"sma_60":6894.0,"sma_120":5931.62},{"date":"2025-08-29","open":7080,"high":7150,"low":7000,"close":7090,"volume":45040,"rsi_14":47.86,"sma_20":7098.5,"sma_60":6911.33,"sma_120":5954.17},{"date":"2025-09-01","open":7030,"high":7420,"low":6970,"close":7410,"volume":191291,"rsi_14":54.38,"sma_20":7128.0,"sma_60":6926.33,"sma_120":5979.0},{"date":"2025-09-02","open":7450,"high":7930,"low":7410,"close":7670,"volume":394775,"rsi_14":64.2,"sma_20":7175.0,"sma_60":6944.0,"sma_120":6005.46},{"date":"2025-09-03","open":7670,"high":7690,"low":7440,"close":7460,"volume":150009,"rsi_14":56.25,"sma_20":7191.0,"sma_60":6963.5,"sma_120":6030.38},{"date":"2025-09-04","open":7460,"high":7640,"low":7410,"close":7570,"volume":76729,"rsi_14":61.98,"sma_20":7206.0,"sma_60":6980.0,"sma_120":6056.12},{"date":"2025-09-05","open":7570,"high":7790,"low":7540,"close":7730,"volume":87634,"rsi_14":64.22,"sma_20":7230.0,"sma_60":7000.0,"sma_120":6082.96},{"date":"2025-09-08","open":7740,"high":7870,"low":7610,"close":7660,"volume":120595,"rsi_14":65.5,"sma_20":7255.5,"sma_60":7018.33,"sma_120":6109.08},{"date":"2025-09-09","open":7660,"high":7850,"low":7610,"close":7820,"volume":538581,"rsi_14":66.83,"sma_20":7283.0,"sma_60":7040.67,"sma_120":6137.12},{"date":"2025-09-10","open":7870,"high":8000,"low":7730,"close":7950,"volume":232057,"rsi_14":67.3,"sma_20":7322.0,"sma_60":7066.83,"sma_120":6166.58},{"date":"2025-09-11","open":7950,"high":7950,"low":7360,"close":7770,"volume":166963,"rsi_14":64.84,"sma_20":7349.5,"sma_60":7094.0,"sma_120":6194.21},{"date":"2025-09-12","open":7920,"high":8050,"low":7830,"close":7930,"volume":149360,"rsi_14":71.49,"sma_20":7390.5,"sma_60":7125.33,"sma_120":6222.71},{"date":"2025-09-15","open":7930,"high":8120,"low":7790,"close":7980,"volume":217694,"rsi_14":70.7,"sma_20":7432.0,"sma_60":7158.5,"sma_120":6251.75},{"date":"2025-09-16","open":8000,"high":8060,"low":7820,"close":7920,"volume":125393,"rsi_14":74.15,"sma_20":7476.0,"sma_60":7192.33,"sma_120":6279.75},{"date":"2025-09-17","open":8050,"high":8050,"low":7810,"close":7890,"volume":108108,"rsi_14":70.68,"sma_20":7514.5,"sma_60":7222.17,"sma_120":6308.83},{"date":"2025-09-18","open":8000,"high":8041,"low":7920,"close":7920,"volume":103885,"rsi_14":70.68,"sma_20":7547.5,"sma_60":7250.5,"sma_120":6337.79},{"date":"2025-09-19","open":7870,"high":7880,"low":7650,"close":7790,"volume":182367,"rsi_14":61.31,"sma_20":7581.0,"sma_60":7275.33,"sma_120":6365.88},{"date":"2025-09-22","open":7800,"high":8050,"low":7800,"close":7940,"volume":174620,"rsi_14":58.6,"sma_20":7629.0,"sma_60":7302.67,"sma_120":6394.92},{"date":"2025-09-23","open":7940,"high":8160,"low":7840,"close":7870,"volume":141552,"rsi_14":64.34,"sma_20":7668.0,"sma_60":7328.5,"sma_120":6423.25},{"date":"2025-09-24","open":7870,"high":8000,"low":7720,"close":7810,"volume":128055,"rsi_14":58.7,"sma_20":7712.0,"sma_60":7349.83,"sma_120":6451.17},{"date":"2025-09-25","open":7790,"high":7890,"low":7690,"close":7890,"volume":97114,"rsi_14":56.15,"sma_20":7751.5,"sma_60":7374.67,"sma_120":6479.79},{"date":"2025-09-26","open":7810,"high":7820,"low":7650,"close":7750,"volume":125793,"rsi_14":53.28,"sma_20":7784.5,"sma_60":7396.0,"sma_120":6506.92},{"date":"2025-09-29","open":7750,"high":7950,"low":7750,"close":7810,"volume":124987,"rsi_14":49.61,"sma_20":7804.5,"sma_60":7420.17,"sma_120":6534.17},{"date":"2025-09-30","open":7810,"high":7900,"low":7760,"close":7780,"volume":91310,"rsi_14":42.74,"sma_20":7810.0,"sma_60":7438.67,"sma_120":6561.58},{"date":"2025-10-01","open":7770,"high":7940,"low":7680,"close":7900,"volume":92886,"rsi_14":55.86,"sma_20":7832.0,"sma_60":7455.5,"sma_120":6588.5},{"date":"2025-10-02","open":7915,"high":8305,"low":7905,"close":8145,"volume":323793,"rsi_14":58.82,"sma_20":7860.5,"sma_60":7467.83,"sma_120":6616.58},{"date":"2025-10-10","open":8140,"high":8160,"low":7900,"close":8020,"volume":109829,"rsi_14":51.59,"sma_20":7875.0,"sma_60":7478.5,"sma_120":6643.33},{"date":"2025-10-13","open":7910,"high":8190,"low":7790,"close":8180,"volume":127931,"rsi_14":59.56,"sma_20":7901.0,"sma_60":7492.17,"sma_120":6671.42},{"date":"2025-10-14","open":8180,"high":8320,"low":8010,"close":8080,"volume":79099,"rsi_14":56.64,"sma_20":7914.0,"sma_60":7495.67,"sma_120":6699.42},{"date":"2025-10-15","open":8080,"high":8260,"low":8030,"close":8130,"volume":123803,"rsi_14":58.5,"sma_20":7923.0,"sma_60":7501.17,"sma_120":6726.71},{"date":"2025-10-16","open":8050,"high":8260,"low":8020,"close":8150,"volume":132231,"rsi_14":62.86,"sma_20":7942.0,"sma_60":7508.0,"sma_120":6753.33},{"date":"2025-10-17","open":8060,"high":8160,"low":7910,"close":7970,"volume":143623,"rsi_14":51.05,"sma_20":7944.0,"sma_60":7514.5,"sma_120":6778.33},{"date":"2025-10-20","open":7950,"high":8260,"low":7800,"close":8220,"volume":108783,"rsi_14":60.87,"sma_20":7956.0,"sma_60":7529.17,"sma_120":6805.0},{"date":"2025-10-21","open":8220,"high":8570,"low":8220,"close":8400,"volume":552504,"rsi_14":67.05,"sma_20":7980.0,"sma_60":7543.0,"sma_120":6832.25},{"date":"2025-10-22","open":8490,"high":8500,"low":8230,"close":8310,"volume":87317,"rsi_14":62.07,"sma_20":8001.0,"sma_60":7556.67,"sma_120":6858.5},{"date":"2025-10-23","open":8330,"high":8340,"low":8140,"close":8250,"volume":67701,"rsi_14":65.06,"sma_20":8019.5,"sma_60":7573.33,"sma_120":6885.42},{"date":"2025-10-24","open":8300,"high":8390,"low":8250,"close":8390,"volume":87751,"rsi_14":66.67,"sma_20":8049.5,"sma_60":7593.17,"sma_120":6913.25},{"date":"2025-10-27","open":8390,"high":8550,"low":8340,"close":8540,"volume":163571,"rsi_14":70.43,"sma_20":8079.5,"sma_60":7612.83,"sma_120":6941.92},{"date":"2025-10-28","open":8540,"high":8630,"low":8450,"close":8600,"volume":113883,"rsi_14":69.44,"sma_20":8116.0,"sma_60":7641.0,"sma_120":6970.75},{"date":"2025-10-29","open":8600,"high":8760,"low":8530,"close":8700,"volume":148664,"rsi_14":66.87,"sma_20":8160.5,"sma_60":7666.83,"sma_120":6998.75},{"date":"2025-10-30","open":8700,"high":8840,"low":8620,"close":8720,"volume":147525,"rsi_14":72.44,"sma_20":8202.0,"sma_60":7689.83,"sma_120":7026.0},{"date":"2025-10-31","open":8720,"high":8880,"low":8580,"close":8770,"volume":218549,"rsi_14":70.34,"sma_20":8253.0,"sma_60":7712.0,"sma_120":7055.0},{"date":"2025-11-03","open":8770,"high":8890,"low":8660,"close":8840,"volume":171207,"rsi_14":76.76,"sma_20":8304.5,"sma_60":7745.67,"sma_120":7084.0},{"date":"2025-11-04","open":8840,"high":8890,"low":8560,"close":8890,"volume":281443,"rsi_14":76.76,"sma_20":8360.0,"sma_60":7781.67,"sma_120":7113.83},{"date":"2025-11-05","open":8880,"high":8900,"low":8640,"close":8760,"volume":155710,"rsi_14":69.93,"sma_20":8403.0,"sma_60":7808.67,"sma_120":7142.5},{"date":"2025-11-06","open":8760,"high":9140,"low":8670,"close":9080,"volume":183492,"rsi_14":83.23,"sma_20":8450.0,"sma_60":7838.83,"sma_120":7172.33},{"date":"2025-11-07","open":9100,"high":9390,"low":8580,"close":9140,"volume":254042,"rsi_14":81.08,"sma_20":8506.0,"sma_60":7870.33,"sma_120":7200.42},{"date":"2025-11-10","open":9190,"high":9450,"low":9030,"close":9300,"volume":530559,"rsi_14":80.82,"sma_20":8562.0,"sma_60":7906.17,"sma_120":7227.83},{"date":"2025-11-11","open":9330,"high":9350,"low":9150,"close":9330,"volume":186791,"rsi_14":86.43,"sma_20":8624.5,"sma_60":7940.5,"sma_120":7258.92},{"date":"2025-11-12","open":9330,"high":10090,"low":9300,"close":10050,"volume":335218,"rsi_14":93.69,"sma_20":8720.5,"sma_60":7988.5,"sma_120":7296.75},{"date":"2025-11-13","open":10030,"high":10100,"low":9670,"close":9930,"volume":193250,"rsi_14":87.75,"sma_20":8809.5,"sma_60":8033.67,"sma_120":7334.17},{"date":"2025-11-14","open":9850,"high":9930,"low":9550,"close":9710,"volume":165623,"rsi_14":77.73,"sma_20":8896.5,"sma_60":8077.0,"sma_120":7369.92},{"date":"2025-11-17","open":9730,"high":9910,"low":9650,"close":9720,"volume":119960,"rsi_14":77.18,"sma_20":8971.5,"sma_60":8119.83,"sma_120":7406.33},{"date":"2025-11-18","open":9720,"high":9720,"low":9220,"close":9330,"volume":277471,"rsi_14":63.4,"sma_20":9018.0,"sma_60":8158.0,"sma_120":7438.17},{"date":"2025-11-19","open":9300,"high":9370,"low":9100,"close":9210,"volume":205291,"rsi_14":60.0,"sma_20":9063.0,"sma_60":8192.83,"sma_120":7466.92},{"date":"2025-11-20","open":9220,"high":9420,"low":9100,"close":9100,"volume":71811,"rsi_14":56.57,"sma_20":9105.5,"sma_60":8224.17,"sma_120":7496.83},{"date":"2025-11-21","open":8930,"high":9030,"low":8800,"close":8940,"volume":99336,"rsi_14":51.92,"sma_20":9133.0,"sma_60":8254.5,"sma_120":7526.0},{"date":"2025-11-24","open":9110,"high":9110,"low":8800,"close":8840,"volume":48667,"rsi_14":49.06,"sma_20":9148.0,"sma_60":8285.5,"sma_120":7553.67},{"date":"2025-11-25","open":8790,"high":9110,"low":8790,"close":8960,"volume":101021,"rsi_14":53.79,"sma_20":9166.0,"sma_60":8316.67,"sma_120":7580.58},{"date":"2025-11-26","open":8900,"high":9240,"low":8850,"close":9070,"volume":44585,"rsi_14":49.79,"sma_20":9184.5,"sma_60":8352.33,"sma_120":7609.25},{"date":"2025-11-27","open":9080,"high":9390,"low":9080,"close":9270,"volume":52851,"rsi_14":52.53,"sma_20":9212.0,"sma_60":8388.5,"sma_120":7641.25},{"date":"2025-11-28","open":9480,"high":9480,"low":9090,"close":9310,"volume":64196,"rsi_14":50.2,"sma_20":9239.0,"sma_60":8425.5,"sma_120":7668.42},{"date":"2025-12-01","open":9310,"high":9530,"low":9200,"close":9410,"volume":58866,"rsi_14":51.59,"sma_20":9267.5,"sma_60":8458.83,"sma_120":7692.58},{"date":"2025-12-02","open":9340,"high":9500,"low":9250,"close":9350,"volume":142669,"rsi_14":31.18,"sma_20":9290.5,"sma_60":8486.83,"sma_120":7715.42},{"date":"2025-12-03","open":9460,"high":9470,"low":9240,"close":9470,"volume":43454,"rsi_14":37.63,"sma_20":9326.0,"sma_60":8520.33,"sma_120":7741.92},{"date":"2025-12-04","open":9470,"high":9550,"low":8980,"close":9080,"volume":532558,"rsi_14":34.48,"sma_20":9326.0,"sma_60":8545.5,"sma_120":7762.75},{"date":"2025-12-05","open":8980,"high":9230,"low":8850,"close":9230,"volume":65671,"rsi_14":38.71,"sma_20":9330.5,"sma_60":8570.5,"sma_120":7785.25},{"date":"2025-12-08","open":9160,"high":9430,"low":9090,"close":9240,"volume":46732,"rsi_14":47.49,"sma_20":9327.5,"sma_60":8596.83,"sma_120":7807.58},{"date":"2025-12-09","open":9200,"high":9370,"low":9110,"close":9110,"volume":40420,"rsi_14":47.22,"sma_20":9316.5,"sma_60":8618.33,"sma_120":7829.5},{"date":"2025-12-10","open":9120,"high":9290,"low":9120,"close":9210,"volume":35081,"rsi_14":53.07,"sma_20":9274.5,"sma_60":8639.33,"sma_120":7853.08},{"date":"2025-12-11","open":9320,"high":9320,"low":8860,"close":8860,"volume":115170,"rsi_14":47.98,"sma_20":9221.0,"sma_60":8657.5,"sma_120":7875.75},{"date":"2025-12-12","open":8940,"high":9120,"low":8740,"close":8920,"volume":78854,"rsi_14":52.06,"sma_20":9181.5,"sma_60":8674.0,"sma_120":7899.67},{"date":"2025-12-15","open":8750,"high":9030,"low":8750,"close":8930,"volume":41385,"rsi_14":49.18,"sma_20":9142.0,"sma_60":8689.83,"sma_120":7924.17},{"date":"2025-12-16","open":8850,"high":9130,"low":8800,"close":8800,"volume":44950,"rsi_14":42.7,"sma_20":9115.5,"sma_60":8704.5,"sma_120":7948.42},{"date":"2025-12-17","open":8810,"high":9000,"low":8800,"close":8990,"volume":47623,"rsi_14":42.39,"sma_20":9104.5,"sma_60":8722.83,"sma_120":7972.5},{"date":"2025-12-18","open":8900,"high":9100,"low":8840,"close":8950,"volume":69542,"rsi_14":40.22,"sma_20":9097.0,"sma_60":8740.67,"sma_120":7995.58},{"date":"2025-12-19","open":9000,"high":9250,"low":8950,"close":9170,"volume":81855,"rsi_14":43.88,"sma_20":9108.5,"sma_60":8763.67,"sma_120":8019.5},{"date":"2025-12-22","open":9320,"high":9400,"low":9130,"close":9270,"volume":69859,"rsi_14":48.0,"sma_20":9130.0,"sma_60":8785.83,"sma_120":8044.25},{"date":"2025-12-23","open":9200,"high":9360,"low":9060,"close":9210,"volume":91958,"rsi_14":43.3,"sma_20":9142.5,"sma_60":8808.17,"sma_120":8068.33},{"date":"2025-12-24","open":9160,"high":9290,"low":9070,"close":9260,"volume":102490,"rsi_14":55.62,"sma_20":9152.0,"sma_60":8832.33,"sma_120":8091.08},{"date":"2025-12-26","open":9220,"high":9380,"low":9180,"close":9340,"volume":67492,"rsi_14":53.59,"sma_20":9155.5,"sma_60":8856.5,"sma_120":8115.58},{"date":"2025-12-29","open":9350,"high":9450,"low":9070,"close":9220,"volume":169134,"rsi_14":49.39,"sma_20":9151.0,"sma_60":8881.0,"sma_120":8138.5},{"date":"2025-12-30","open":9350,"high":9450,"low":9160,"close":9380,"volume":86295,"rsi_14":58.08,"sma_20":9149.5,"sma_60":8907.17,"sma_120":8163.67},{"date":"2026-01-02","open":9380,"high":9450,"low":9290,"close":9370,"volume":59470,"rsi_14":55.06,"sma_20":9150.5,"sma_60":8933.67,"sma_120":8186.17},{"date":"2026-01-05","open":9440,"high":9590,"low":9180,"close":9380,"volume":73841,"rsi_14":70.97,"sma_20":9146.0,"sma_60":8958.33,"sma_120":8206.92},{"date":"2026-01-06","open":9400,"high":9480,"low":9290,"close":9330,"volume":47150,"rsi_14":66.67,"sma_20":9158.5,"sma_60":8978.17,"sma_120":8223.0},{"date":"2026-01-07","open":9330,"high":9460,"low":9030,"close":9280,"volume":93221,"rsi_14":63.78,"sma_20":9161.0,"sma_60":8999.17,"sma_120":8238.83},{"date":"2026-01-08","open":9280,"high":9330,"low":9130,"close":9220,"volume":69800,"rsi_14":67.5,"sma_20":9160.0,"sma_60":9016.5,"sma_120":8254.33},{"date":"2026-01-09","open":9150,"high":9270,"low":9110,"close":9160,"volume":64829,"rsi_14":57.94,"sma_20":9162.5,"sma_60":9034.5,"sma_120":8265.08},{"date":"2026-01-12","open":9150,"high":9250,"low":9020,"close":9110,"volume":73702,"rsi_14":57.41,"sma_20":9157.5,"sma_60":9050.83,"sma_120":8276.0},{"date":"2026-01-13","open":9110,"high":9170,"low":9030,"close":9170,"volume":95726,"rsi_14":50.0,"sma_20":9173.0,"sma_60":9067.83,"sma_120":8287.92},{"date":"2026-01-14","open":9100,"high":9300,"low":9010,"close":9170,"volume":40820,"rsi_14":43.9,"sma_20":9185.5,"sma_60":9087.83,"sma_120":8301.17},{"date":"2026-01-15","open":9250,"high":9250,"low":8960,"close":9020,"volume":162993,"rsi_14":39.56,"sma_20":9190.0,"sma_60":9101.17,"sma_120":8315.17},{"date":"2026-01-16","open":9030,"high":9100,"low":8800,"close":8920,"volume":143721,"rsi_14":42.7,"sma_20":9243.0,"sma_60":8450.67,"sma_120":7688.5},{"date":"2026-01-19","open":8920,"high":8990,"low":8830,"close":8940,"volume":42896,"rsi_14":27.78,"sma_20":9193.5,"sma_60":9120.33,"sma_120":8338.5},{"date":"2026-01-20","open":8940,"high":9160,"low":8810,"close":9010,"volume":44656,"rsi_14":37.65,"sma_20":9196.5,"sma_60":9133.0,"sma_120":8353.17},{"date":"2026-01-21","open":8960,"high":9040,"low":8860,"close":8960,"volume":41732,"rsi_14":21.62,"sma_20":9186.0,"sma_60":9142.5,"sma_120":8367.83},{"date":"2026-01-22","open":8880,"high":9130,"low":8800,"close":8960,"volume":91156,"rsi_14":21.92,"sma_20":9170.5,"sma_60":9149.5,"sma_120":8381.17},{"date":"2026-01-23","open":8900,"high":9210,"low":8830,"close":9080,"volume":85687,"rsi_14":32.14,"sma_20":9164.0,"sma_60":9157.5,"sma_120":8399.25},{"date":"2026-01-26","open":9250,"high":9460,"low":9060,"close":9300,"volume":115528,"rsi_14":48.51,"sma_20":9166.0,"sma_60":9167.5,"sma_120":8417.17},{"date":"2026-01-27","open":9280,"high":9550,"low":9230,"close":9390,"volume":73265,"rsi_14":55.24,"sma_20":9168.5,"sma_60":9178.67,"sma_120":8434.25},{"date":"2026-01-28","open":9420,"high":9470,"low":9250,"close":9300,"volume":125811,"rsi_14":53.7,"sma_20":9172.5,"sma_60":9187.5,"sma_120":8449.75},{"date":"2026-01-29","open":9530,"high":9700,"low":9000,"close":9420,"volume":150676,"rsi_14":61.4,"sma_20":9174.5,"sma_60":9197.17,"sma_120":8471.42},{"date":"2026-01-30","open":9480,"high":9560,"low":9340,"close":9420,"volume":127861,"rsi_14":64.22,"sma_20":9177.0,"sma_60":9206.0,"sma_120":8493.83},{"date":"2026-02-02","open":9400,"high":9480,"low":9170,"close":9170,"volume":110670,"rsi_14":50.0,"sma_20":9166.5,"sma_60":9212.83,"sma_120":8510.75},{"date":"2026-02-03","open":9410,"high":9590,"low":9280,"close":9390,"volume":86346,"rsi_14":57.33,"sma_20":9169.5,"sma_60":9218.0,"sma_120":8528.42},{"date":"2026-02-04","open":9420,"high":10180,"low":9390,"close":10000,"volume":230617,"rsi_14":49.21,"sma_20":9298.5,"sma_60":8489.5,"sma_120":7716.75},{"date":"2026-02-05","open":9770,"high":9890,"low":9320,"close":9510,"volume":120957,"rsi_14":44.07,"sma_20":9336.0,"sma_60":8523.67,"sma_120":7743.58},{"date":"2026-02-06","open":9330,"high":9440,"low":8940,"close":9000,"volume":66898,"rsi_14":40.73,"sma_20":9332.0,"sma_60":8547.5,"sma_120":7763.75},{"date":"2026-02-09","open":9250,"high":9250,"low":8740,"close":8780,"volume":172630,"rsi_14":38.37,"sma_20":9314.0,"sma_60":8565.0,"sma_120":7782.5},{"date":"2026-02-10","open":8890,"high":8890,"low":8310,"close":8400,"volume":205453,"rsi_14":38.46,"sma_20":9269.0,"sma_60":8577.33,"sma_120":7797.83},{"date":"2026-02-11","open":8360,"high":8690,"low":8360,"close":8590,"volume":54389,"rsi_14":42.44,"sma_20":9232.0,"sma_60":8590.17,"sma_120":7815.42},{"date":"2026-02-12","open":8700,"high":8970,"low":8630,"close":8820,"volume":130613,"rsi_14":46.68,"sma_20":9170.5,"sma_60":8604.67,"sma_120":7835.75},{"date":"2026-02-13","open":8870,"high":9500,"low":8820,"close":9200,"volume":297163,"rsi_14":52.93,"sma_20":9134.0,"sma_60":8628.5,"sma_120":7861.25},{"date":"2026-02-19","open":9750,"high":9780,"low":9240,"close":9540,"volume":231948,"rsi_14":57.48,"sma_20":9125.5,"sma_60":8655.33,"sma_120":7890.33},{"date":"2026-02-20","open":9610,"high":12400,"low":9450,"close":12400,"volume":1841846,"rsi_14":73.18,"sma_20":9259.5,"sma_60":8729.0,"sma_120":7943.75},{"date":"2026-02-23","open":16120,"high":16120,"low":14510,"close":16120,"volume":4570281,"rsi_14":81.96,"sma_20":9599.0,"sma_60":8865.67,"sma_120":8029.0},{"date":"2026-02-24","open":19340,"high":19610,"low":14830,"close":15110,"volume":5135685,"rsi_14":74.66,"sma_20":9894.0,"sma_60":8986.0,"sma_120":8104.08},{"date":"2026-02-25","open":15480,"high":15580,"low":14210,"close":14880,"volume":2431099,"rsi_14":75.07,"sma_20":10287.0,"sma_60":9531.17,"sma_120":8923.92},{"date":"2026-02-26","open":14500,"high":14500,"low":13570,"close":13890,"volume":1533750,"rsi_14":69.68,"sma_20":10430.5,"sma_60":9204.33,"sma_120":8239.83},{"date":"2026-02-27","open":13400,"high":13630,"low":13200,"close":13320,"volume":710843,"rsi_14":63.7,"sma_20":10713.0,"sma_60":9679.0,"sma_120":9033.75},{"date":"2026-03-03","open":12550,"high":13060,"low":12110,"close":12200,"volume":598719,"rsi_14":60.55,"sma_20":10858.0,"sma_60":9727.17,"sma_120":9076.33},{"date":"2026-03-04","open":11300,"high":11630,"low":10210,"close":10440,"volume":812684,"rsi_14":55.14,"sma_20":10909.0,"sma_60":9744.33,"sma_120":9101.58},{"date":"2026-03-05","open":13570,"high":13570,"low":13570,"close":13570,"volume":291480,"rsi_14":64.16,"sma_20":11116.5,"sma_60":9814.67,"sma_120":9150.75},{"date":"2026-03-06","open":15600,"high":15600,"low":14110,"close":14570,"volume":2123585,"rsi_14":67.6,"sma_20":11386.5,"sma_60":9899.67,"sma_120":9210.0},{"date":"2026-03-09","open":13290,"high":14490,"low":13050,"close":14400,"volume":752299,"rsi_14":66.59,"sma_20":11637.0,"sma_60":9988.33,"sma_120":9266.92},{"date":"2026-03-10","open":14670,"high":14780,"low":13980,"close":14410,"volume":741873,"rsi_14":66.17,"sma_20":11857.5,"sma_60":10074.67,"sma_120":9322.58},{"date":"2026-03-11","open":14700,"high":15600,"low":14400,"close":15560,"volume":1497623,"rsi_14":67.61,"sma_20":12160.0,"sma_60":10180.0,"sma_120":9388.42},{"date":"2026-03-12","open":14810,"high":14980,"low":13870,"close":14020,"volume":742219,"rsi_14":61.63,"sma_20":12411.0,"sma_60":10261.83,"sma_120":9440.08},{"date":"2026-03-13","open":13480,"high":13820,"low":13200,"close":13200,"volume":367570,"rsi_14":52.32,"sma_20":12632.0,"sma_60":10328.33,"sma_120":9483.83},{"date":"2026-03-16","open":15010,"high":17160,"low":14760,"close":17160,"volume":4478555,"rsi_14":52.98,"sma_20":13070.0,"sma_60":10300.33,"sma_120":8896.25},{"date":"2026-03-17","open":19160,"high":20900,"low":17250,"close":17500,"volume":3877508,"rsi_14":57.12,"sma_20":13515.5,"sma_60":10457.33,"sma_120":8976.5},{"date":"2026-03-18","open":19440,"high":19460,"low":17500,"close":18280,"volume":1649761,"rsi_14":59.8,"sma_20":13988.5,"sma_60":10626.5,"sma_120":9063.83},{"date":"2026-03-19","open":17380,"high":18010,"low":17090,"close":17880,"volume":607585,"rsi_14":61.91,"sma_20":14422.5,"sma_60":10788.67,"sma_120":9148.33},{"date":"2026-03-20","open":17910,"high":17910,"low":17020,"close":17210,"volume":664196,"rsi_14":61.54,"sma_20":14806.0,"sma_60":10942.67,"sma_120":9228.58},{"date":"2026-03-23","open":16190,"high":16480,"low":15820,"close":15840,"volume":438415,"rsi_14":60.64,"sma_20":14978.0,"sma_60":11069.67,"sma_120":9299.42},{"date":"2026-03-24","open":16320,"high":16570,"low":15400,"close":15600,"volume":301851,"rsi_14":66.56,"sma_20":14952.0,"sma_60":11189.67,"sma_120":9366.33},{"date":"2026-03-25","open":18000,"high":18200,"low":16650,"close":17870,"volume":1659361,"rsi_14":64.61,"sma_20":15090.0,"sma_60":11349.0,"sma_120":9452.83},{"date":"2026-03-26","open":17400,"high":17680,"low":16900,"close":17230,"volume":543213,"rsi_14":59.26,"sma_20":15207.5,"sma_60":11498.67,"sma_120":9536.0},{"date":"2026-03-27","open":17230,"high":18490,"low":16790,"close":17910,"volume":980458,"rsi_14":61.8,"sma_20":15408.5,"sma_60":11657.33,"sma_120":9625.25},{"date":"2026-03-30","open":16660,"high":17110,"low":16560,"close":17020,"volume":352912,"rsi_14":58.29,"sma_20":15593.5,"sma_60":11798.67,"sma_120":9705.75},{"date":"2026-03-31","open":16600,"high":16670,"low":16010,"close":16130,"volume":297798,"rsi_14":51.84,"sma_20":15790.0,"sma_60":11924.17,"sma_120":9782.58},{"date":"2026-04-01","open":16750,"high":17020,"low":16320,"close":16630,"volume":233381,"rsi_14":59.03,"sma_20":16099.5,"sma_60":12056.33,"sma_120":9861.58},{"date":"2026-04-02","open":17110,"high":17200,"low":16120,"close":16820,"volume":366235,"rsi_14":63.1,"sma_20":16262.0,"sma_60":12191.33,"sma_120":9940.58},{"date":"2026-04-03","open":17080,"high":17460,"low":16730,"close":16770,"volume":253166,"rsi_14":48.03,"sma_20":16372.0,"sma_60":12324.67,"sma_120":10018.33},{"date":"2026-04-06","open":16730,"high":16770,"low":16290,"close":16660,"volume":195572,"rsi_14":45.66,"sma_20":16485.0,"sma_60":12455.0,"sma_120":10100.33},{"date":"2026-04-07","open":16720,"high":16850,"low":16170,"close":16190,"volume":228467,"rsi_14":38.85,"sma_20":16574.0,"sma_60":12576.67,"sma_120":10179.17},{"date":"2026-04-08","open":16740,"high":16810,"low":16330,"close":16620,"volume":226768,"rsi_14":43.3,"sma_20":16627.0,"sma_60":12707.67,"sma_120":10258.17},{"date":"2026-04-09","open":16520,"high":16570,"low":16050,"close":16120,"volume":227004,"rsi_14":44.1,"sma_20":16732.0,"sma_60":12825.0,"sma_120":10331.92},{"date":"2026-04-10","open":16550,"high":16990,"low":16300,"close":16470,"volume":266481,"rsi_14":53.84,"sma_20":16895.5,"sma_60":12947.17,"sma_120":10408.75},{"date":"2026-04-13","open":16320,"high":17380,"low":16200,"close":16830,"volume":238605,"rsi_14":57.38,"sma_20":16879.0,"sma_60":13072.67,"sma_120":10489.42},{"date":"2026-04-14","open":17000,"high":17620,"low":16940,"close":17440,"volume":386270,"rsi_14":46.78,"sma_20":16876.0,"sma_60":13207.83,"sma_120":10574.17},{"date":"2026-04-15","open":17780,"high":17780,"low":17150,"close":17270,"volume":291925,"rsi_14":50.32,"sma_20":16825.5,"sma_60":13328.17,"sma_120":10658.33},{"date":"2026-04-16","open":17420,"high":17480,"low":17060,"close":17240,"volume":203206,"rsi_14":43.96,"sma_20":16793.5,"sma_60":13450.0,"sma_120":10741.83},{"date":"2026-04-17","open":17250,"high":17580,"low":17050,"close":17450,"volume":173741,"rsi_14":54.41,"sma_20":16805.5,"sma_60":13579.0,"sma_120":10828.0},{"date":"2026-04-20","open":17350,"high":17760,"low":17060,"close":17700,"volume":244068,"rsi_14":68.56,"sma_20":16898.5,"sma_60":13712.0,"sma_120":10915.92},{"date":"2026-04-21","open":17670,"high":18090,"low":17240,"close":17430,"volume":249766,"rsi_14":60.0,"sma_20":16990.0,"sma_60":13847.0,"sma_120":11002.5},{"date":"2026-04-22","open":17400,"high":18730,"low":17230,"close":18110,"volume":524288,"rsi_14":64.37,"sma_20":17002.0,"sma_60":13995.33,"sma_120":11094.08},{"date":"2026-04-23","open":18200,"high":18230,"low":17490,"close":17770,"volume":379399,"rsi_14":60.46,"sma_20":17029.0,"sma_60":14139.83,"sma_120":11182.0},{"date":"2026-04-24","open":17740,"high":17820,"low":17160,"close":17220,"volume":214085,"rsi_14":55.36,"sma_20":16994.5,"sma_60":14277.83,"sma_120":11266.17},{"date":"2026-04-27","open":17420,"high":17460,"low":17110,"close":17300,"volume":191419,"rsi_14":61.49,"sma_20":17008.5,"sma_60":14418.83,"sma_120":11352.17},{"date":"2026-04-28","open":17000,"high":17300,"low":16730,"close":16770,"volume":197326,"rsi_14":51.52,"sma_20":17040.5,"sma_60":14549.0,"sma_120":11432.83},{"date":"2026-04-29","open":16640,"high":16760,"low":16150,"close":16700,"volume":254384,"rsi_14":56.44,"sma_20":17044.0,"sma_60":14676.17,"sma_120":11514.25},{"date":"2026-04-30","open":16600,"high":16760,"low":15920,"close":15930,"volume":145952,"rsi_14":30.89,"sma_20":17088.0,"sma_60":16815.67,"sma_120":14056.17},{"date":"2026-05-04","open":16200,"high":16760,"low":16160,"close":16440,"volume":112637,"rsi_14":46.15,"sma_20":16983.0,"sma_60":14913.83,"sma_120":11711.08},{"date":"2026-05-06","open":16790,"high":16890,"low":16050,"close":16480,"volume":254520,"rsi_14":39.33,"sma_20":16974.0,"sma_60":15032.0,"sma_120":11785.33},{"date":"2026-05-07","open":16320,"high":16320,"low":15710,"close":15800,"volume":196282,"rsi_14":35.33,"sma_20":16954.5,"sma_60":15128.67,"sma_120":11852.58},{"date":"2026-05-08","open":15780,"high":16030,"low":15300,"close":15800,"volume":105685,"rsi_14":35.54,"sma_20":16913.5,"sma_60":15233.5,"sma_120":11920.42},{"date":"2026-05-11","open":15860,"high":15880,"low":15120,"close":15190,"volume":132778,"rsi_14":29.0,"sma_20":16867.0,"sma_60":15336.67,"sma_120":11981.83},{"date":"2026-05-12","open":15270,"high":15500,"low":14290,"close":14570,"volume":236712,"rsi_14":22.78,"sma_20":16772.0,"sma_60":15433.17,"sma_120":12037.0},{"date":"2026-05-13","open":14300,"high":14590,"low":14130,"close":14140,"volume":115630,"rsi_14":22.17,"sma_20":16637.5,"sma_60":15528.83,"sma_120":12090.08},{"date":"2026-05-14","open":14240,"high":15100,"low":14240,"close":14840,"volume":111156,"rsi_14":22.43,"sma_20":16507.5,"sma_60":15633.0,"sma_120":12147.67},{"date":"2026-05-15","open":15210,"high":15580,"low":14150,"close":14770,"volume":166655,"rsi_14":23.5,"sma_20":16382.5,"sma_60":15732.17,"sma_120":12204.25},{"date":"2026-05-18","open":14600,"high":15380,"low":14010,"close":15000,"volume":161266,"rsi_14":29.21,"sma_20":16270.5,"sma_60":15828.83,"sma_120":12263.25},{"date":"2026-05-19","open":14740,"high":15730,"low":14350,"close":15150,"volume":168920,"rsi_14":30.13,"sma_20":16155.5,"sma_60":15922.33,"sma_120":12323.75},{"date":"2026-05-20","open":15010,"high":15110,"low":13510,"close":14270,"volume":278545,"rsi_14":28.3,"sma_20":15984.0,"sma_60":15953.5,"sma_120":12377.0},{"date":"2026-05-21","open":14410,"high":15000,"low":14320,"close":14560,"volume":105284,"rsi_14":32.11,"sma_20":15840.5,"sma_60":15927.5,"sma_120":12433.42},{"date":"2026-05-22","open":14610,"high":15580,"low":14600,"close":15210,"volume":119615,"rsi_14":43.86,"sma_20":15695.5,"sma_60":15929.17,"sma_120":12494.0},{"date":"2026-05-26","open":15410,"high":15960,"low":15260,"close":15410,"volume":81543,"rsi_14":40.72,"sma_20":15577.5,"sma_60":15938.0,"sma_120":12556.83},{"date":"2026-05-27","open":15280,"high":15410,"low":14870,"close":14900,"volume":91415,"rsi_14":36.88,"sma_20":15461.5,"sma_60":15954.83,"sma_120":12615.92},{"date":"2026-05-28","open":14860,"high":14990,"low":14170,"close":14670,"volume":109967,"rsi_14":39.86,"sma_20":15330.0,"sma_60":15977.33,"sma_120":12672.42},{"date":"2026-05-29","open":14650,"high":15000,"low":13200,"close":14700,"volume":101590,"rsi_14":40.18,"sma_20":15226.5,"sma_60":16019.0,"sma_120":12730.33},{"date":"2026-06-01","open":14280,"high":15370,"low":14220,"close":15050,"volume":144093,"rsi_14":48.69,"sma_20":15144.0,"sma_60":16095.83,"sma_120":12790.67},{"date":"2026-06-02","open":15050,"high":17770,"low":14990,"close":17200,"volume":1267290,"rsi_14":69.14,"sma_20":15207.5,"sma_60":16156.33,"sma_120":12869.17},{"date":"2026-06-04","open":18900,"high":19440,"low":17020,"close":19410,"volume":1592402,"rsi_14":80.46,"sma_20":15356.0,"sma_60":16237.0,"sma_120":12965.08},{"date":"2026-06-05","open":21200,"high":24200,"low":17910,"close":18590,"volume":7281347,"rsi_14":71.38,"sma_20":15461.5,"sma_60":16306.83,"sma_120":13052.17},{"date":"2026-06-08","open":19920,"high":22000,"low":17900,"close":21000,"volume":4839465,"rsi_14":78.04,"sma_20":15721.5,"sma_60":16416.67,"sma_120":13160.33},{"date":"2026-06-09","open":20550,"high":25500,"low":20450,"close":24150,"volume":7385865,"rsi_14":82.61,"sma_20":16139.0,"sma_60":16559.83,"sma_120":13293.42},{"date":"2026-06-10","open":23000,"high":23100,"low":20750,"close":22600,"volume":1257022,"rsi_14":74.14,"sma_20":16509.5,"sma_60":16702.83,"sma_120":13414.42},{"date":"2026-06-11","open":22300,"high":29350,"low":19500,"close":29350,"volume":6186618,"rsi_14":85.4,"sma_20":17248.5,"sma_60":16972.0,"sma_120":13591.25},{"date":"2026-06-12","open":27400,"high":31200,"low":25900,"close":28300,"volume":6543102,"rsi_14":81.14,"sma_20":17956.5,"sma_60":17157.67,"sma_120":13759.17},{"date":"2026-06-15","open":28200,"high":29500,"low":26800,"close":28650,"volume":2039789,"rsi_14":80.88,"sma_20":18647.0,"sma_60":17343.5,"sma_120":13931.5},{"date":"2026-06-16","open":28000,"high":35150,"low":27300,"close":32250,"volume":6633502,"rsi_14":83.47,"sma_20":19521.0,"sma_60":17576.33,"sma_120":14131.75},{"date":"2026-06-17","open":31700,"high":32650,"low":29800,"close":30600,"volume":889814,"rsi_14":79.28,"sma_20":25501.0,"sma_60":19319.0,"sma_120":15506.0},{"date":"2026-06-18","open":30700,"high":37300,"low":30700,"close":32000,"volume":5092270,"rsi_14":81.54,"sma_20":21143.5,"sma_60":18034.83,"sma_120":14514.17},{"date":"2026-06-19","open":32250,"high":37200,"low":31800,"close":34550,"volume":4559248,"rsi_14":83.09,"sma_20":22157.5,"sma_60":18346.67,"sma_120":14733.33},{"date":"2026-06-22","open":29000,"high":29400,"low":24200,"close":24200,"volume":2749891,"rsi_14":61.44,"sma_20":22639.5,"sma_60":18490.0,"sma_120":14865.08},{"date":"2026-06-23","open":23700,"high":24850,"low":19570,"close":19600,"volume":1977315,"rsi_14":52.83,"sma_20":22859.0,"sma_60":18518.83,"sma_120":14957.25},{"date":"2026-06-24","open":18910,"high":21050,"low":18800,"close":19820,"volume":859521,"rsi_14":50.51,"sma_20":23079.5,"sma_60":18562.0,"sma_120":15050.75},{"date":"2026-06-25","open":19820,"high":23100,"low":19500,"close":22550,"volume":1457262,"rsi_14":54.67,"sma_20":23462.0,"sma_60":18639.33,"sma_120":15166.17},{"date":"2026-06-26","open":21650,"high":24700,"low":19810,"close":20700,"volume":1045244,"rsi_14":49.64,"sma_20":23763.5,"sma_60":18700.67,"sma_120":15266.0},{"date":"2026-06-29","open":19900,"high":21500,"low":19710,"close":20700,"volume":399879,"rsi_14":45.54,"sma_20":24063.5,"sma_60":18776.83,"sma_120":15365.42},{"date":"2026-06-30","open":20650,"high":22000,"low":20350,"close":21000,"volume":342940,"rsi_14":47.86,"sma_20":24361.0,"sma_60":18849.67,"sma_120":15466.75},{"date":"2026-07-01","open":21350,"high":21450,"low":20050,"close":20650,"volume":284945,"rsi_14":35.97,"sma_20":24533.5,"sma_60":18913.5,"sma_120":15564.75},{"date":"2026-07-02","open":20250,"high":21900,"low":19620,"close":20750,"volume":335373,"rsi_14":37.44,"sma_20":24600.5,"sma_60":18979.83,"sma_120":15664.67},{"date":"2026-07-03","open":20550,"high":20850,"low":19410,"close":20500,"volume":278303,"rsi_14":36.39,"sma_20":24696.0,"sma_60":19043.83,"sma_120":15759.83},{"date":"2026-07-06","open":20950,"high":22300,"low":18900,"close":19280,"volume":554570,"rsi_14":26.48,"sma_20":24610.0,"sma_60":19095.33,"sma_120":15844.33},{"date":"2026-07-07","open":18900,"high":19770,"low":17840,"close":18540,"volume":449872,"rsi_14":27.38,"sma_20":24329.5,"sma_60":19127.33,"sma_120":15921.33},{"date":"2026-07-08","open":18240,"high":18410,"low":16860,"close":17160,"volume":384496,"rsi_14":22.15,"sma_20":24057.5,"sma_60":19144.67,"sma_120":15986.58},{"date":"2026-07-09","open":17000,"high":17800,"low":16350,"close":16730,"volume":276779,"rsi_14":13.66,"sma_20":23426.5,"sma_60":19149.0,"sma_120":16042.25},{"date":"2026-07-10","open":16890,"high":18700,"low":16740,"close":18320,"volume":261890,"rsi_14":31.35,"sma_20":22927.5,"sma_60":19173.83,"sma_120":16112.17},{"date":"2026-07-13","open":18140,"high":18470,"low":16510,"close":16650,"volume":234551,"rsi_14":38.5,"sma_20":22327.5,"sma_60":19160.67,"sma_120":16170.0},{"date":"2026-07-14","open":16430,"high":16560,"low":15500,"close":16130,"volume":282980,"rsi_14":35.95,"sma_20":21521.5,"sma_60":19141.67,"sma_120":16223.42},{"date":"2026-07-15","open":16500,"high":17210,"low":16500,"close":17000,"volume":199945,"rsi_14":25.38,"sma_20":20841.5,"sma_60":19137.67,"sma_120":16287.33},{"date":"2026-07-16","open":17000,"high":17280,"low":16500,"close":16760,"volume":157088,"rsi_14":29.61,"sma_20":20079.5,"sma_60":19126.17,"sma_120":16350.25},{"date":"2026-07-20","open":16010,"high":16420,"low":15480,"close":15700,"volume":147597,"rsi_14":26.68,"sma_20":19137.0,"sma_60":19092.83,"sma_120":16405.25},{"date":"2026-07-21","open":15600,"high":16020,"low":15270,"close":15930,"volume":89943,"rsi_14":26.2,"sma_20":18723.5,"sma_60":19067.83,"sma_120":16463.5},{"date":"2026-07-22","open":16040,"high":16650,"low":15610,"close":15640,"volume":132087,"rsi_14":26.35,"sma_20":18525.5,"sma_60":19026.67,"sma_120":16520.17},{"date":"2026-07-23","open":15640,"high":16490,"low":15580,"close":16340,"volume":111254,"rsi_14":30.29,"sma_20":18351.5,"sma_60":19002.83,"sma_120":16581.67},{"date":"2026-07-24","open":16300,"high":16500,"low":15540,"close":15900,"volume":109723,"rsi_14":29.79,"sma_20":18019.0,"sma_60":18980.83,"sma_120":16638.58},{"date":"2026-07-27","open":16000,"high":16650,"low":15800,"close":16400,"volume":75297,"rsi_14":36.49,"sma_20":17804.0,"sma_60":18965.83,"sma_120":16698.0},{"date":"2026-07-28","open":16350,"high":16350,"low":14920,"close":14930,"volume":155073,"rsi_14":34.15,"sma_20":17515.5,"sma_60":18935.17,"sma_120":16744.83},{"date":"2026-07-29","open":14860,"high":15310,"low":12910,"close":14130,"volume":252821,"rsi_14":35.99,"sma_20":17172.0,"sma_60":18892.33,"sma_120":16788.25},{"date":"2026-07-30","open":13610,"high":14660,"low":13610,"close":14260,"volume":141024,"rsi_14":38.25,"sma_20":16852.5,"sma_60":18864.5,"sma_120":16828.58},{"date":"2026-07-31","open":14930,"high":15630,"low":14790,"close":15490,"volume":141826,"rsi_14":36.06,"sma_20":16589.5,"sma_60":18848.67,"sma_120":16881.25},{"date":"2026-08-03","open":15510,"high":15630,"low":14910,"close":15030,"volume":94794,"rsi_14":40.94,"sma_20":16316.0,"sma_60":18824.5,"sma_120":16928.25},{"date":"2026-08-04","open":14900,"high":15500,"low":14760,"close":15180,"volume":97251,"rsi_14":44.46,"sma_20":16111.0,"sma_60":18814.17,"sma_120":16971.42},{"date":"2026-08-05","open":15510,"high":16990,"low":15510,"close":16830,"volume":260078,"rsi_14":49.09,"sma_20":16025.5,"sma_60":18831.33,"sma_120":17032.42},{"date":"2026-08-06","open":16480,"high":17340,"low":16450,"close":17000,"volume":165182,"rsi_14":51.29,"sma_20":16017.5,"sma_60":18861.5,"sma_120":17099.08},{"date":"2026-08-07","open":17280,"high":17480,"low":16770,"close":17390,"volume":136651,"rsi_14":59.81,"sma_20":16050.5,"sma_60":18908.5,"sma_120":17170.83},{"date":"2026-08-10","open":17480,"high":18390,"low":17410,"close":17860,"volume":186775,"rsi_14":60.9,"sma_20":16027.5,"sma_60":18970.5,"sma_120":17249.67},{"date":"2026-08-11","open":17920,"high":18000,"low":17320,"close":17390,"volume":121750,"rsi_14":59.69,"sma_20":16064.5,"sma_60":19013.0,"sma_120":17323.0},{"date":"2026-08-12","open":17600,"high":19580,"low":17480,"close":19050,"volume":416275,"rsi_14":63.56,"sma_20":16210.5,"sma_60":19084.33,"sma_120":17408.25},{"date":"2026-08-13","open":19130,"high":20350,"low":19130,"close":19350,"volume":338038,"rsi_14":67.51,"sma_20":16328.0,"sma_60":19156.83,"sma_120":17492.83},{"date":"2026-08-14","open":19350,"high":21050,"low":19340,"close":20850,"volume":303943,"rsi_14":70.51,"sma_20":16532.5,"sma_60":19251.83,"sma_120":17587.08},{"date":"2026-08-18","open":20950,"high":22150,"low":20300,"close":21800,"volume":459568,"rsi_14":83.25,"sma_20":16837.5,"sma_60":19377.33,"sma_120":17665.42},{"date":"2026-08-19","open":21100,"high":23550,"low":21000,"close":23050,"volume":462666,"rsi_14":91.37,"sma_20":17193.5,"sma_60":19518.83,"sma_120":17723.17},{"date":"2026-08-20","open":23050,"high":27550,"low":23000,"close":26600,"volume":916105,"rsi_14":93.45,"sma_20":17741.5,"sma_60":19708.67,"sma_120":17818.92},{"date":"2026-08-21","open":26200,"high":26200,"low":23300,"close":24450,"volume":527217,"rsi_14":79.63,"sma_20":18147.0,"sma_60":19859.33,"sma_120":17898.67},{"date":"2026-08-24","open":24450,"high":27700,"low":24450,"close":26100,"volume":463097,"rsi_14":83.94,"sma_20":18657.0,"sma_60":20046.0,"sma_120":18000.42},{"date":"2026-08-25","open":26400,"high":29500,"low":25900,"close":29150,"volume":627438,"rsi_14":86.36,"sma_20":19294.5,"sma_60":20287.33,"sma_120":18132.33},{"date":"2026-08-26","open":29050,"high":31000,"low":28300,"close":29100,"volume":547012,"rsi_14":84.84,"sma_20":20003.0,"sma_60":20527.33,"sma_120":18273.17},{"date":"2026-08-27","open":29200,"high":29750,"low":25500,"close":25950,"volume":410476,"rsi_14":71.73,"sma_20":20594.0,"sma_60":20709.0,"sma_120":18402.42},{"date":"2026-08-28","open":25950,"high":26250,"low":22750,"close":23200,"volume":824652,"rsi_14":62.66,"sma_20":21041.0,"sma_60":20809.0,"sma_120":18482.67},{"date":"2026-08-31","open":23050,"high":23050,"low":21000,"close":21550,"volume":391720,"rsi_14":57.65,"sma_20":21344.0,"sma_60":20844.67,"sma_120":18540.83},{"date":"2026-09-01","open":21400,"high":23100,"low":20750,"close":22450,"volume":449948,"rsi_14":60.3,"sma_20":21715.0,"sma_60":20909.0,"sma_120":18607.92},{"date":"2026-09-02","open":22000,"high":22550,"low":20350,"close":20450,"volume":233747,"rsi_14":52.81,"sma_20":21978.5,"sma_60":20899.83,"sma_120":18658.25},{"date":"2026-09-03","open":20950,"high":21850,"low":20200,"close":21000,"volume":224034,"rsi_14":53.28,"sma_20":22187.0,"sma_60":20847.33,"sma_120":18703.58},{"date":"2026-09-04","open":21350,"high":21350,"low":19770,"close":19920,"volume":371689,"rsi_14":48.12,"sma_20":22333.0,"sma_60":20802.67,"sma_120":18752.75},{"date":"2026-09-07","open":19950,"high":20250,"low":19600,"close":19860,"volume":168468,"rsi_14":45.93,"sma_20":22456.5,"sma_60":20644.5,"sma_120":18808.25},{"date":"2026-09-08","open":19860,"high":21000,"low":19860,"close":19860,"volume":209666,"rsi_14":42.94,"sma_20":22556.5,"sma_60":20503.83,"sma_120":18830.75},{"date":"2026-09-09","open":19900,"high":19960,"low":19150,"close":19280,"volume":200504,"rsi_14":31.35,"sma_20":22651.0,"sma_60":20347.67,"sma_120":18845.58},{"date":"2026-09-10","open":19280,"high":19690,"low":18870,"close":19530,"volume":128936,"rsi_14":36.12,"sma_20":22675.0,"sma_60":20135.67,"sma_120":18856.0},{"date":"2026-09-11","open":19350,"high":19940,"low":19100,"close":19840,"volume":99951,"rsi_14":30.89,"sma_20":22699.5,"sma_60":19956.33,"sma_120":18872.33},{"date":"2026-09-14","open":19840,"high":20400,"low":19430,"close":19630,"volume":89660,"rsi_14":14.84,"sma_20":22638.5,"sma_60":19750.17,"sma_120":18892.5},{"date":"2026-09-15","open":19700,"high":19700,"low":19160,"close":19380,"volume":53904,"rsi_14":14.63,"sma_20":22517.5,"sma_60":19497.33,"sma_120":18922.0},{"date":"2026-09-16","open":19590,"high":19590,"low":19060,"close":19350,"volume":40115,"rsi_14":18.93,"sma_20":22332.5,"sma_60":19416.5,"sma_120":18953.25},{"date":"2026-09-17","open":19290,"high":20600,"low":19240,"close":20100,"volume":148949,"rsi_14":32.02,"sma_20":22007.5,"sma_60":19424.83,"sma_120":18971.83},{"date":"2026-09-18","open":20050,"high":20250,"low":19200,"close":19400,"volume":137130,"rsi_14":35.98,"sma_20":21755.0,"sma_60":19417.83,"sma_120":18989.92},{"date":"2026-09-21","open":19500,"high":19950,"low":19210,"close":19430,"volume":77587,"rsi_14":27.79,"sma_20":21421.5,"sma_60":19365.83,"sma_120":19002.58},{"date":"2026-09-22","open":19400,"high":20150,"low":19400,"close":19960,"volume":128415,"rsi_14":45.4,"sma_20":20962.0,"sma_60":19353.5,"sma_120":19027.08},{"date":"2026-09-23","open":19790,"high":20000,"low":19320,"close":19470,"volume":72154,"rsi_14":35.48,"sma_20":20480.5,"sma_60":19333.0,"sma_120":19054.92},{"date":"2026-09-28","open":19520,"high":19820,"low":18610,"close":19450,"volume":61900,"rsi_14":44.42,"sma_20":20155.5,"sma_60":19307.17,"sma_120":19078.42},{"date":"2026-09-29","open":19310,"high":19370,"low":18800,"close":19090,"volume":85207,"rsi_14":41.46,"sma_20":19950.0,"sma_60":19281.17,"sma_120":19097.33},{"date":"2026-09-30","open":19240,"high":19240,"low":18630,"close":18860,"volume":52758,"rsi_14":39.45,"sma_20":19815.5,"sma_60":19249.67,"sma_120":19114.75},{"date":"2026-10-01","open":18860,"high":19720,"low":18800,"close":19310,"volume":69969,"rsi_14":50.33,"sma_20":19658.5,"sma_60":19229.83,"sma_120":19136.83},{"date":"2026-10-02","open":19250,"high":19680,"low":18510,"close":19480,"volume":49609,"rsi_14":49.45,"sma_20":19610.0,"sma_60":19233.17,"sma_120":19164.25},{"date":"2026-10-06","open":19700,"high":20600,"low":19560,"close":20350,"volume":122269,"rsi_14":55.01,"sma_20":19577.5,"sma_60":19263.33,"sma_120":19195.33},{"date":"2026-10-07","open":20400,"high":23400,"low":20200,"close":22650,"volume":619843,"rsi_14":71.03,"sma_20":19714.0,"sma_60":19354.83,"sma_120":19249.75},{"date":"2026-10-08","open":22000,"high":22450,"low":20100,"close":20350,"volume":264644,"rsi_14":55.25,"sma_20":19738.5,"sma_60":19415.17,"sma_120":19282.08},{"date":"2026-10-12","open":20450,"high":20450,"low":19290,"close":19450,"volume":110662,"rsi_14":50.5,"sma_20":19718.0,"sma_60":19434.0,"sma_120":19303.92},{"date":"2026-10-13","open":19000,"high":19330,"low":18000,"close":18700,"volume":113286,"rsi_14":43.07,"sma_20":19689.0,"sma_60":19468.17,"sma_120":19314.42},{"date":"2026-10-14","open":18600,"high":18830,"low":17550,"close":17690,"volume":123439,"rsi_14":41.79,"sma_20":19597.0,"sma_60":19494.17,"sma_120":19317.92},{"date":"2026-10-15","open":16750,"high":17400,"low":16200,"close":16490,"volume":157571,"rsi_14":37.31,"sma_20":19429.5,"sma_60":19485.67,"sma_120":19311.67},{"date":"2026-10-16","open":16690,"high":17510,"low":16690,"close":17180,"volume":75797,"rsi_14":38.16,"sma_20":19307.0,"sma_60":19492.67,"sma_120":19309.42},{"date":"2026-10-19","open":16500,"high":17900,"low":16500,"close":17850,"volume":58722,"rsi_14":43.2,"sma_20":19230.5,"sma_60":19528.5,"sma_120":19310.67},{"date":"2026-10-20","open":17900,"high":18230,"low":16700,"close":16920,"volume":72233,"rsi_14":40.14,"sma_20":19109.0,"sma_60":19545.0,"sma_120":19306.42},{"date":"2026-10-21","open":17120,"high":17700,"low":16000,"close":16990,"volume":49297,"rsi_14":41.63,"sma_20":18953.5,"sma_60":19567.5,"sma_120":19297.08},{"date":"2026-10-22","open":16850,"high":17370,"low":16550,"close":16620,"volume":44795,"rsi_14":41.17,"sma_20":18814.5,"sma_60":19572.17,"sma_120":19287.5},{"date":"2026-10-23","open":16458,"high":16635,"low":15203,"close":16600,"volume":50552}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":942.06,"pbr":0.93,"per":17.62,"roa":0.05,"roe":0.74,"grade":"C","comment":"PER 17.71배, ROE 0.74%","revenue":1811714937614.0,"analysis":"PER 17.7배입니다. ROE 0.7%입니다. 시가총액 2.25조. 매출 1.81조, 영업이익 1821.57억.","eps_basis":"TTM","debt_ratio":13.182261730385992,"market_cap":2243977392600,"net_income":126663563078.0,"total_debt":31949867468928.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":34373568964346.0,"total_equity":2423701495418.0,"profit_margin":6.99,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":182157148807.0,"operating_margin":10.05,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 13.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":16600.0,"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":4635.0},{"date":"2016-10-25","close":4625.0},{"date":"2016-10-26","close":4555.0},{"date":"2016-10-27","close":4630.0},{"date":"2016-10-28","close":4590.0},{"date":"2016-10-31","close":4680.0},{"date":"2016-11-01","close":4620.0},{"date":"2016-11-02","close":4520.0},{"date":"2016-11-03","close":4540.0},{"date":"2016-11-04","close":4535.0},{"date":"2016-11-07","close":4635.0},{"date":"2016-11-08","close":4630.0},{"date":"2016-11-09","close":4440.0},{"date":"2016-11-10","close":4320.0},{"date":"2016-11-11","close":4575.0},{"date":"2016-11-14","close":4870.0},{"date":"2016-11-15","close":4795.0},{"date":"2016-11-16","close":4800.0},{"date":"2016-11-17","close":5190.0},{"date":"2016-11-18","close":5280.0},{"date":"2016-11-21","close":5150.0},{"date":"2016-11-22","close":5300.0},{"date":"2016-11-23","close":5310.0},{"date":"2016-11-24","close":5230.0},{"date":"2016-11-25","close":5260.0},{"date":"2016-11-28","close":5270.0},{"date":"2016-11-29","close":5230.0},{"date":"2016-11-30","close":5200.0},{"date":"2016-12-01","close":5300.0},{"date":"2016-12-02","close":5320.0},{"date":"2016-12-05","close":5120.0},{"date":"2016-12-06","close":5340.0},{"date":"2016-12-07","close":5330.0},{"date":"2016-12-08","close":5470.0},{"date":"2016-12-09","close":5390.0},{"date":"2016-12-12","close":5350.0},{"date":"2016-12-13","close":5370.0},{"date":"2016-12-14","close":5350.0},{"date":"2016-12-15","close":5290.0},{"date":"2016-12-16","close":5500.0},{"date":"2016-12-19","close":5460.0},{"date":"2016-12-20","close":5370.0},{"date":"2016-12-21","close":5250.0},{"date":"2016-12-22","close":5270.0},{"date":"2016-12-23","close":5220.0},{"date":"2016-12-26","close":5200.0},{"date":"2016-12-27","close":5230.0},{"date":"2016-12-28","close":5150.0},{"date":"2016-12-29","close":5150.0},{"date":"2017-01-02","close":5190.0},{"date":"2017-01-03","close":5340.0},{"date":"2017-01-04","close":5450.0},{"date":"2017-01-05","close":5440.0},{"date":"2017-01-06","close":5420.0},{"date":"2017-01-09","close":5390.0},{"date":"2017-01-10","close":5350.0},{"date":"2017-01-11","close":5350.0},{"date":"2017-01-12","close":5360.0},{"date":"2017-01-13","close":5290.0},{"date":"2017-01-16","close":5260.0},{"date":"2017-01-17","close":5240.0},{"date":"2017-01-18","close":5500.0},{"date":"2017-01-19","close":5450.0},{"date":"2017-01-20","close":5730.0},{"date":"2017-01-23","close":5780.0},{"date":"2017-01-24","close":5830.0},{"date":"2017-01-25","close":5710.0},{"date":"2017-01-26","close":5770.0},{"date":"2017-01-31","close":5920.0},{"date":"2017-02-01","close":6000.0},{"date":"2017-02-02","close":5860.0},{"date":"2017-02-03","close":5790.0},{"date":"2017-02-06","close":5910.0},{"date":"2017-02-07","close":5910.0},{"date":"2017-02-08","close":5900.0},{"date":"2017-02-09","close":5940.0},{"date":"2017-02-10","close":6020.0},{"date":"2017-02-13","close":5930.0},{"date":"2017-02-14","close":6070.0},{"date":"2017-02-15","close":6280.0},{"date":"2017-02-16","close":6130.0},{"date":"2017-02-17","close":6100.0},{"date":"2017-02-20","close":6040.0},{"date":"2017-02-21","close":5970.0},{"date":"2017-02-22","close":6090.0},{"date":"2017-02-23","close":5990.0},{"date":"2017-02-24","close":6000.0},{"date":"2017-02-27","close":5980.0},{"date":"2017-02-28","close":6160.0},{"date":"2017-03-02","close":6270.0},{"date":"2017-03-03","close":6340.0},{"date":"2017-03-06","close":6440.0},{"date":"2017-03-07","close":6500.0},{"date":"2017-03-08","close":6400.0},{"date":"2017-03-09","close":6440.0},{"date":"2017-03-10","close":6510.0},{"date":"2017-03-13","close":6400.0},{"date":"2017-03-14","close":6310.0},{"date":"2017-03-15","close":6430.0},{"date":"2017-03-16","close":6390.0},{"date":"2017-03-17","close":6490.0},{"date":"2017-03-20","close":6460.0},{"date":"2017-03-21","close":6360.0},{"date":"2017-03-22","close":6000.0},{"date":"2017-03-23","close":6150.0},{"date":"2017-03-24","close":6120.0},{"date":"2017-03-27","close":5970.0},{"date":"2017-03-28","close":5880.0},{"date":"2017-03-29","close":5880.0},{"date":"2017-03-30","close":5720.0},{"date":"2017-03-31","close":5900.0},{"date":"2017-04-03","close":5840.0},{"date":"2017-04-04","close":5750.0},{"date":"2017-04-05","close":5870.0},{"date":"2017-04-06","close":5910.0},{"date":"2017-04-07","close":5910.0},{"date":"2017-04-10","close":5720.0},{"date":"2017-04-11","close":5720.0},{"date":"2017-04-12","close":5660.0},{"date":"2017-04-13","close":5780.0},{"date":"2017-04-14","close":5610.0},{"date":"2017-04-17","close":5810.0},{"date":"2017-04-18","close":5850.0},{"date":"2017-04-19","close":5790.0},{"date":"2017-04-20","close":5700.0},{"date":"2017-04-21","close":5640.0},{"date":"2017-04-24","close":5610.0},{"date":"2017-04-25","close":5570.0},{"date":"2017-04-26","close":5680.0},{"date":"2017-04-27","close":5610.0},{"date":"2017-04-28","close":5590.0},{"date":"2017-05-02","close":5590.0},{"date":"2017-05-04","close":5520.0},{"date":"2017-05-08","close":5400.0},{"date":"2017-05-10","close":5490.0},{"date":"2017-05-11","close":5540.0},{"date":"2017-05-12","close":5490.0},{"date":"2017-05-15","close":5410.0},{"date":"2017-05-16","close":5440.0},{"date":"2017-05-17","close":5300.0},{"date":"2017-05-18","close":5130.0},{"date":"2017-05-19","close":5180.0},{"date":"2017-05-22","close":5270.0},{"date":"2017-05-23","close":5240.0},{"date":"2017-05-24","close":5320.0},{"date":"2017-05-25","close":5330.0},{"date":"2017-05-26","close":5440.0},{"date":"2017-05-29","close":5420.0},{"date":"2017-05-30","close":5430.0},{"date":"2017-05-31","close":5560.0},{"date":"2017-06-01","close":5550.0},{"date":"2017-06-02","close":5660.0},{"date":"2017-06-05","close":5580.0},{"date":"2017-06-07","close":5520.0},{"date":"2017-06-08","close":5450.0},{"date":"2017-06-09","close":5500.0},{"date":"2017-06-12","close":5480.0},{"date":"2017-06-13","close":5420.0},{"date":"2017-06-14","close":5480.0},{"date":"2017-06-15","close":5350.0},{"date":"2017-06-16","close":5330.0},{"date":"2017-06-19","close":5360.0},{"date":"2017-06-20","close":5270.0},{"date":"2017-06-21","close":5150.0},{"date":"2017-06-22","close":4990.0},{"date":"2017-06-23","close":4885.0},{"date":"2017-06-26","close":5230.0},{"date":"2017-06-27","close":5150.0},{"date":"2017-06-28","close":5200.0},{"date":"2017-06-29","close":5240.0},{"date":"2017-06-30","close":5260.0},{"date":"2017-07-03","close":5250.0},{"date":"2017-07-04","close":5280.0},{"date":"2017-07-05","close":5290.0},{"date":"2017-07-06","close":5160.0},{"date":"2017-07-07","close":5110.0},{"date":"2017-07-10","close":5220.0},{"date":"2017-07-11","close":5590.0},{"date":"2017-07-12","close":5630.0},{"date":"2017-07-13","close":5580.0},{"date":"2017-07-14","close":5450.0},{"date":"2017-07-17","close":5590.0},{"date":"2017-07-18","close":5520.0},{"date":"2017-07-19","close":5580.0},{"date":"2017-07-20","close":5560.0},{"date":"2017-07-21","close":5550.0},{"date":"2017-07-24","close":5480.0},{"date":"2017-07-25","close":5480.0},{"date":"2017-07-26","close":5440.0},{"date":"2017-07-27","close":5490.0},{"date":"2017-07-28","close":5380.0},{"date":"2017-07-31","close":5250.0},{"date":"2017-08-01","close":5350.0},{"date":"2017-08-02","close":5340.0},{"date":"2017-08-03","close":5220.0},{"date":"2017-08-04","close":5410.0},{"date":"2017-08-07","close":5260.0},{"date":"2017-08-08","close":5250.0},{"date":"2017-08-09","close":5420.0},{"date":"2017-08-10","close":5620.0},{"date":"2017-08-11","close":5520.0},{"date":"2017-08-14","close":5390.0},{"date":"2017-08-16","close":5630.0},{"date":"2017-08-17","close":5670.0},{"date":"2017-08-18","close":5650.0},{"date":"2017-08-21","close":5470.0},{"date":"2017-08-22","close":5380.0},{"date":"2017-08-23","close":5340.0},{"date":"2017-08-24","close":5340.0},{"date":"2017-08-25","close":5330.0},{"date":"2017-08-28","close":5450.0},{"date":"2017-08-29","close":5480.0},{"date":"2017-08-30","close":5550.0},{"date":"2017-08-31","close":5550.0},{"date":"2017-09-01","close":5370.0},{"date":"2017-09-04","close":5310.0},{"date":"2017-09-05","close":5180.0},{"date":"2017-09-06","close":5040.0},{"date":"2017-09-07","close":5210.0},{"date":"2017-09-08","close":5040.0},{"date":"2017-09-11","close":5030.0},{"date":"2017-09-12","close":5070.0},{"date":"2017-09-13","close":5080.0},{"date":"2017-09-14","close":5090.0},{"date":"2017-09-15","close":5050.0},{"date":"2017-09-18","close":5130.0},{"date":"2017-09-19","close":5110.0},{"date":"2017-09-20","close":5100.0},{"date":"2017-09-21","close":5000.0},{"date":"2017-09-22","close":5050.0},{"date":"2017-09-25","close":4900.0},{"date":"2017-09-26","close":4930.0},{"date":"2017-09-27","close":4910.0},{"date":"2017-09-28","close":4910.0},{"date":"2017-09-29","close":4995.0},{"date":"2017-10-10","close":4975.0},{"date":"2017-10-11","close":5320.0},{"date":"2017-10-12","close":5190.0},{"date":"2017-10-13","close":5200.0},{"date":"2017-10-16","close":5180.0},{"date":"2017-10-17","close":5160.0},{"date":"2017-10-18","close":5100.0},{"date":"2017-10-19","close":5100.0},{"date":"2017-10-20","close":5310.0},{"date":"2017-10-23","close":5320.0},{"date":"2017-10-24","close":5340.0},{"date":"2017-10-25","close":5680.0},{"date":"2017-10-26","close":5660.0},{"date":"2017-10-27","close":5750.0},{"date":"2017-10-30","close":5650.0},{"date":"2017-10-31","close":5860.0},{"date":"2017-11-01","close":5810.0},{"date":"2017-11-02","close":6270.0},{"date":"2017-11-03","close":6280.0},{"date":"2017-11-06","close":6060.0},{"date":"2017-11-07","close":5870.0},{"date":"2017-11-08","close":5880.0},{"date":"2017-11-09","close":5830.0},{"date":"2017-11-10","close":5900.0},{"date":"2017-11-13","close":5910.0},{"date":"2017-11-14","close":5840.0},{"date":"2017-11-15","close":5750.0},{"date":"2017-11-16","close":5740.0},{"date":"2017-11-17","close":5910.0},{"date":"2017-11-20","close":5830.0},{"date":"2017-11-21","close":5760.0},{"date":"2017-11-22","close":5740.0},{"date":"2017-11-23","close":5750.0},{"date":"2017-11-24","close":5820.0},{"date":"2017-11-27","close":5760.0},{"date":"2017-11-28","close":5760.0},{"date":"2017-11-29","close":5710.0},{"date":"2017-11-30","close":5740.0},{"date":"2017-12-01","close":5600.0},{"date":"2017-12-04","close":5570.0},{"date":"2017-12-05","close":5720.0},{"date":"2017-12-06","close":5720.0},{"date":"2017-12-07","close":5610.0},{"date":"2017-12-08","close":5520.0},{"date":"2017-12-11","close":5580.0},{"date":"2017-12-12","close":5490.0},{"date":"2017-12-13","close":5630.0},{"date":"2017-12-14","close":5520.0},{"date":"2017-12-15","close":5530.0},{"date":"2017-12-18","close":5270.0},{"date":"2017-12-19","close":5330.0},{"date":"2017-12-20","close":5380.0},{"date":"2017-12-21","close":5380.0},{"date":"2017-12-22","close":5370.0},{"date":"2017-12-26","close":5440.0},{"date":"2017-12-27","close":5300.0},{"date":"2017-12-28","close":5250.0},{"date":"2018-01-02","close":4533.3066},{"date":"2018-01-03","close":4603.5903},{"date":"2018-01-04","close":4542.0923},{"date":"2018-01-05","close":4533.3066},{"date":"2018-01-08","close":4463.0225},{"date":"2018-01-09","close":4524.521},{"date":"2018-01-10","close":4744.1577},{"date":"2018-01-11","close":4682.6592},{"date":"2018-01-12","close":4647.5181},{"date":"2018-01-15","close":4788.0859},{"date":"2018-01-16","close":4805.6562},{"date":"2018-01-17","close":4770.5146},{"date":"2018-01-18","close":4682.6592},{"date":"2018-01-19","close":4770.5146},{"date":"2018-01-22","close":4717.8018},{"date":"2018-01-23","close":4770.5146},{"date":"2018-01-24","close":4867.1553},{"date":"2018-01-25","close":4823.2271},{"date":"2018-01-26","close":4761.7285},{"date":"2018-01-29","close":4823.2271},{"date":"2018-01-30","close":4805.6562},{"date":"2018-01-31","close":4744.1577},{"date":"2018-02-01","close":4981.3657},{"date":"2018-02-02","close":4955.0093},{"date":"2018-02-05","close":4867.1553},{"date":"2018-02-06","close":4700.2305},{"date":"2018-02-07","close":4638.7324},{"date":"2018-02-08","close":4647.5181},{"date":"2018-02-09","close":4542.0923},{"date":"2018-02-12","close":4559.6631},{"date":"2018-02-13","close":4506.9502},{"date":"2018-02-14","close":4524.521},{"date":"2018-02-19","close":4621.1611},{"date":"2018-02-20","close":4594.8047},{"date":"2018-02-21","close":4612.3755},{"date":"2018-02-22","close":4673.8745},{"date":"2018-02-23","close":4673.8745},{"date":"2018-02-26","close":4629.9468},{"date":"2018-02-27","close":4603.5903},{"date":"2018-02-28","close":4594.8047},{"date":"2018-03-02","close":4568.4487},{"date":"2018-03-05","close":4515.7354},{"date":"2018-03-06","close":4498.1646},{"date":"2018-03-07","close":4454.2373},{"date":"2018-03-08","close":4506.9502},{"date":"2018-03-09","close":4550.8774},{"date":"2018-03-12","close":4568.4487},{"date":"2018-03-13","close":4515.7354},{"date":"2018-03-14","close":4463.0225},{"date":"2018-03-15","close":4524.521},{"date":"2018-03-16","close":4524.521},{"date":"2018-03-19","close":4489.3794},{"date":"2018-03-20","close":4463.0225},{"date":"2018-03-21","close":4463.0225},{"date":"2018-03-22","close":4506.9502},{"date":"2018-03-23","close":4375.168},{"date":"2018-03-26","close":4357.5972},{"date":"2018-03-27","close":4498.1646},{"date":"2018-03-28","close":4419.0952},{"date":"2018-03-29","close":4392.7393},{"date":"2018-03-30","close":4419.0952},{"date":"2018-04-02","close":4383.9531},{"date":"2018-04-03","close":4357.5972},{"date":"2018-04-04","close":4357.5972},{"date":"2018-04-05","close":4410.3105},{"date":"2018-04-06","close":4427.8804},{"date":"2018-04-09","close":4348.8115},{"date":"2018-04-10","close":4287.3135},{"date":"2018-04-11","close":4313.6694},{"date":"2018-04-12","close":4383.9531},{"date":"2018-04-13","close":4533.3066},{"date":"2018-04-16","close":4603.5903},{"date":"2018-04-17","close":4612.3755},{"date":"2018-04-18","close":4709.0166},{"date":"2018-04-19","close":4673.8745},{"date":"2018-04-20","close":4700.2305},{"date":"2018-04-23","close":4691.4453},{"date":"2018-04-24","close":4788.0859},{"date":"2018-04-25","close":4788.0859},{"date":"2018-04-26","close":4788.0859},{"date":"2018-04-27","close":4832.0127},{"date":"2018-04-30","close":4805.6562},{"date":"2018-05-02","close":4832.0127},{"date":"2018-05-03","close":4805.6562},{"date":"2018-05-04","close":4840.7983},{"date":"2018-05-08","close":4726.5874},{"date":"2018-05-09","close":4709.0166},{"date":"2018-05-10","close":4770.5146},{"date":"2018-05-11","close":4814.4414},{"date":"2018-05-14","close":4884.7251},{"date":"2018-05-15","close":5025.293},{"date":"2018-05-16","close":4884.7251},{"date":"2018-05-17","close":4919.8677},{"date":"2018-05-18","close":5025.293},{"date":"2018-05-21","close":5095.5767},{"date":"2018-05-23","close":5113.1479},{"date":"2018-05-24","close":5016.5078},{"date":"2018-05-25","close":5016.5078},{"date":"2018-05-28","close":4990.1519},{"date":"2018-05-29","close":5007.7227},{"date":"2018-05-30","close":5104.3623},{"date":"2018-05-31","close":5139.5044},{"date":"2018-06-01","close":5095.5767},{"date":"2018-06-04","close":5139.5044},{"date":"2018-06-05","close":5165.8613},{"date":"2018-06-07","close":5227.3599},{"date":"2018-06-08","close":5271.2866},{"date":"2018-06-11","close":5244.9302},{"date":"2018-06-12","close":5350.356},{"date":"2018-06-14","close":5262.5005},{"date":"2018-06-15","close":5086.792},{"date":"2018-06-18","close":5165.8613},{"date":"2018-06-19","close":5130.7188},{"date":"2018-06-20","close":5121.9336},{"date":"2018-06-21","close":4955.0093},{"date":"2018-06-22","close":4867.1553},{"date":"2018-06-25","close":4955.0093},{"date":"2018-06-26","close":4911.082},{"date":"2018-06-27","close":4823.2271},{"date":"2018-06-28","close":4761.7285},{"date":"2018-06-29","close":4875.9399},{"date":"2018-07-02","close":4761.7285},{"date":"2018-07-03","close":4805.6562},{"date":"2018-07-04","close":4779.2998},{"date":"2018-07-05","close":4770.5146},{"date":"2018-07-06","close":5095.5767},{"date":"2018-07-09","close":5121.9336},{"date":"2018-07-10","close":5130.7188},{"date":"2018-07-11","close":5148.29},{"date":"2018-07-12","close":5051.6499},{"date":"2018-07-13","close":4963.7944},{"date":"2018-07-16","close":4928.6533},{"date":"2018-07-17","close":4867.1553},{"date":"2018-07-18","close":4858.3696},{"date":"2018-07-19","close":4744.1577},{"date":"2018-07-20","close":4515.7354},{"date":"2018-07-23","close":4533.3066},{"date":"2018-07-24","close":4673.8745},{"date":"2018-07-25","close":4673.8745},{"date":"2018-07-26","close":4700.2305},{"date":"2018-07-27","close":4638.7324},{"date":"2018-07-30","close":4673.8745},{"date":"2018-07-31","close":4752.9434},{"date":"2018-08-01","close":4796.8711},{"date":"2018-08-02","close":4744.1577},{"date":"2018-08-03","close":4717.8018},{"date":"2018-08-06","close":4691.4453},{"date":"2018-08-07","close":4621.1611},{"date":"2018-08-08","close":4603.5903},{"date":"2018-08-09","close":4638.7324},{"date":"2018-08-10","close":4577.2344},{"date":"2018-08-13","close":4445.4512},{"date":"2018-08-14","close":4506.9502},{"date":"2018-08-16","close":4533.3066},{"date":"2018-08-17","close":4533.3066},{"date":"2018-08-20","close":4506.9502},{"date":"2018-08-21","close":4586.019},{"date":"2018-08-22","close":4419.0952},{"date":"2018-08-23","close":4366.3818},{"date":"2018-08-24","close":4370.7754},{"date":"2018-08-27","close":4419.0952},{"date":"2018-08-28","close":4454.2373},{"date":"2018-08-29","close":4480.5938},{"date":"2018-08-30","close":4559.6631},{"date":"2018-08-31","close":4559.6631},{"date":"2018-09-03","close":4489.3794},{"date":"2018-09-04","close":4559.6631},{"date":"2018-09-05","close":4471.8086},{"date":"2018-09-06","close":4427.8804},{"date":"2018-09-07","close":4445.4512},{"date":"2018-09-10","close":4498.1646},{"date":"2018-09-11","close":4445.4512},{"date":"2018-09-12","close":4419.0952},{"date":"2018-09-13","close":4445.4512},{"date":"2018-09-14","close":4436.666},{"date":"2018-09-17","close":4427.8804},{"date":"2018-09-18","close":4410.3105},{"date":"2018-09-19","close":4361.9893},{"date":"2018-09-20","close":4370.7754},{"date":"2018-09-21","close":4401.5244},{"date":"2018-09-27","close":4480.5938},{"date":"2018-09-28","close":4515.7354},{"date":"2018-10-01","close":4550.8774},{"date":"2018-10-02","close":4550.8774},{"date":"2018-10-04","close":4498.1646},{"date":"2018-10-05","close":4559.6631},{"date":"2018-10-08","close":4550.8774},{"date":"2018-10-10","close":4542.0923},{"date":"2018-10-11","close":4348.8115},{"date":"2018-10-12","close":4401.5244},{"date":"2018-10-15","close":4383.9531},{"date":"2018-10-16","close":4340.0264},{"date":"2018-10-17","close":4353.2046},{"date":"2018-10-18","close":4313.6694},{"date":"2018-10-19","close":4326.8477},{"date":"2018-10-22","close":4309.2773},{"date":"2018-10-23","close":4260.9565},{"date":"2018-10-24","close":4256.564},{"date":"2018-10-25","close":4146.7451},{"date":"2018-10-26","close":4208.2441},{"date":"2018-10-29","close":4137.9604},{"date":"2018-10-30","close":4120.3892},{"date":"2018-10-31","close":4001.7852},{"date":"2018-11-01","close":4045.7122},{"date":"2018-11-02","close":4168.709},{"date":"2018-11-05","close":4045.7122},{"date":"2018-11-06","close":4076.4619},{"date":"2018-11-07","close":4217.0293},{"date":"2018-11-08","close":4252.1714},{"date":"2018-11-09","close":4278.5278},{"date":"2018-11-12","close":4282.9204},{"date":"2018-11-13","close":4269.7427},{"date":"2018-11-14","close":4217.0293},{"date":"2018-11-15","close":4137.9604},{"date":"2018-11-16","close":4041.3201},{"date":"2018-11-19","close":4028.1414},{"date":"2018-11-20","close":3962.2502},{"date":"2018-11-21","close":3957.8579},{"date":"2018-11-22","close":3870.0027},{"date":"2018-11-23","close":3830.468},{"date":"2018-11-26","close":3909.5376},{"date":"2018-11-27","close":3909.5376},{"date":"2018-11-28","close":3953.4651},{"date":"2018-11-29","close":3870.0027},{"date":"2018-11-30","close":3777.7556},{"date":"2018-12-03","close":3768.9697},{"date":"2018-12-04","close":3738.2209},{"date":"2018-12-05","close":3777.7556},{"date":"2018-12-06","close":3698.686},{"date":"2018-12-07","close":3624.0095},{"date":"2018-12-10","close":3606.4385},{"date":"2018-12-11","close":3571.2969},{"date":"2018-12-12","close":3575.6892},{"date":"2018-12-13","close":3593.2605},{"date":"2018-12-14","close":3725.0425},{"date":"2018-12-17","close":3707.4714},{"date":"2018-12-18","close":3584.4749},{"date":"2018-12-19","close":3580.0823},{"date":"2018-12-20","close":3544.9402},{"date":"2018-12-21","close":3716.2573},{"date":"2018-12-24","close":3768.9697},{"date":"2018-12-26","close":3865.6101},{"date":"2018-12-27","close":4121.4897},{"date":"2018-12-28","close":4212.8755},{"date":"2019-01-02","close":4231.1523},{"date":"2019-01-03","close":4235.7222},{"date":"2019-01-04","close":4235.7222},{"date":"2019-01-07","close":4386.5083},{"date":"2019-01-08","close":4404.7852},{"date":"2019-01-09","close":4418.4927},{"date":"2019-01-10","close":4345.3843},{"date":"2019-01-11","close":4317.9692},{"date":"2019-01-14","close":4272.2764},{"date":"2019-01-15","close":4203.7373},{"date":"2019-01-16","close":4167.1826},{"date":"2019-01-17","close":4345.3843},{"date":"2019-01-18","close":4317.9692},{"date":"2019-01-21","close":4391.0776},{"date":"2019-01-22","close":4368.231},{"date":"2019-01-23","close":4368.231},{"date":"2019-01-24","close":4427.6318},{"date":"2019-01-25","close":4450.478},{"date":"2019-01-28","close":4468.7549},{"date":"2019-01-29","close":4404.7852},{"date":"2019-01-30","close":4445.9092},{"date":"2019-01-31","close":4432.2007},{"date":"2019-02-01","close":4459.6167},{"date":"2019-02-07","close":4473.3242},{"date":"2019-02-08","close":4445.9092},{"date":"2019-02-11","close":4432.2007},{"date":"2019-02-12","close":4519.0171},{"date":"2019-02-13","close":4532.7251},{"date":"2019-02-14","close":4587.5566},{"date":"2019-02-15","close":4596.6948},{"date":"2019-02-18","close":4587.5566},{"date":"2019-02-19","close":4537.2939},{"date":"2019-02-20","close":4605.833},{"date":"2019-02-21","close":4678.9419},{"date":"2019-02-22","close":4624.1104},{"date":"2019-02-25","close":4651.5264},{"date":"2019-02-26","close":4660.6646},{"date":"2019-02-27","close":4733.7734},{"date":"2019-02-28","close":4752.0508},{"date":"2019-03-04","close":4633.2495},{"date":"2019-03-05","close":4578.418},{"date":"2019-03-06","close":4660.6646},{"date":"2019-03-07","close":4651.5264},{"date":"2019-03-08","close":4678.9419},{"date":"2019-03-11","close":4614.9722},{"date":"2019-03-12","close":4651.5264},{"date":"2019-03-13","close":4642.3877},{"date":"2019-03-14","close":4733.7734},{"date":"2019-03-15","close":4934.8218},{"date":"2019-03-18","close":4797.7432},{"date":"2019-03-19","close":4779.4658},{"date":"2019-03-20","close":4770.3276},{"date":"2019-03-21","close":4770.3276},{"date":"2019-03-22","close":4788.6045},{"date":"2019-03-25","close":4742.9121},{"date":"2019-03-26","close":4660.6646},{"date":"2019-03-27","close":4688.0806},{"date":"2019-03-28","close":4651.5264},{"date":"2019-03-29","close":4697.2192},{"date":"2019-04-01","close":4624.1104},{"date":"2019-04-02","close":4688.0806},{"date":"2019-04-03","close":4678.9419},{"date":"2019-04-04","close":4605.833},{"date":"2019-04-05","close":4669.8037},{"date":"2019-04-08","close":4697.2192},{"date":"2019-04-09","close":4706.3579},{"date":"2019-04-10","close":4733.7734},{"date":"2019-04-11","close":4724.6348},{"date":"2019-04-12","close":4660.6646},{"date":"2019-04-15","close":4678.9419},{"date":"2019-04-16","close":4660.6646},{"date":"2019-04-17","close":4624.1104},{"date":"2019-04-18","close":4624.1104},{"date":"2019-04-19","close":4788.6045},{"date":"2019-04-22","close":4816.0205},{"date":"2019-04-23","close":4752.0508},{"date":"2019-04-24","close":4724.6348},{"date":"2019-04-25","close":4697.2192},{"date":"2019-04-26","close":4715.4961},{"date":"2019-04-29","close":4770.3276},{"date":"2019-04-30","close":4843.436},{"date":"2019-05-02","close":4834.2979},{"date":"2019-05-03","close":4816.0205},{"date":"2019-05-07","close":4843.436},{"date":"2019-05-08","close":4843.436},{"date":"2019-05-09","close":4834.2979},{"date":"2019-05-10","close":4834.2979},{"date":"2019-05-13","close":4697.2192},{"date":"2019-05-14","close":4779.4658},{"date":"2019-05-15","close":4660.6646},{"date":"2019-05-16","close":4715.4961},{"date":"2019-05-17","close":4678.9419},{"date":"2019-05-20","close":4642.3877},{"date":"2019-05-21","close":4660.6646},{"date":"2019-05-22","close":4587.5566},{"date":"2019-05-23","close":4537.2939},{"date":"2019-05-24","close":4354.5229},{"date":"2019-05-27","close":4304.2612},{"date":"2019-05-28","close":4560.1406},{"date":"2019-05-29","close":4308.8306},{"date":"2019-05-30","close":4267.707},{"date":"2019-05-31","close":4240.2915},{"date":"2019-06-03","close":4299.6919},{"date":"2019-06-04","close":4290.5532},{"date":"2019-06-05","close":4253.999},{"date":"2019-06-07","close":4253.999},{"date":"2019-06-10","close":4253.999},{"date":"2019-06-11","close":4240.2915},{"date":"2019-06-12","close":4272.2764},{"date":"2019-06-13","close":4349.9536},{"date":"2019-06-14","close":3988.981},{"date":"2019-06-17","close":4066.6587},{"date":"2019-06-18","close":4121.4897},{"date":"2019-06-19","close":4126.0591},{"date":"2019-06-20","close":4098.6436},{"date":"2019-06-21","close":3988.981},{"date":"2019-06-24","close":4075.7971},{"date":"2019-06-25","close":4039.2429},{"date":"2019-06-26","close":4025.5349},{"date":"2019-06-27","close":4116.9209},{"date":"2019-06-28","close":4020.9656},{"date":"2019-07-01","close":4080.3665},{"date":"2019-07-02","close":4062.0894},{"date":"2019-07-03","close":4011.8274},{"date":"2019-07-04","close":4011.8274},{"date":"2019-07-05","close":4043.812},{"date":"2019-07-08","close":4020.9656},{"date":"2019-07-09","close":3902.1643},{"date":"2019-07-10","close":3874.7488},{"date":"2019-07-11","close":3911.3032},{"date":"2019-07-12","close":3874.7488},{"date":"2019-07-15","close":3838.1946},{"date":"2019-07-16","close":3751.3782},{"date":"2019-07-17","close":3714.8242},{"date":"2019-07-18","close":3847.3333},{"date":"2019-07-19","close":3906.7341},{"date":"2019-07-22","close":3925.011},{"date":"2019-07-23","close":3952.4265},{"date":"2019-07-24","close":3897.5952},{"date":"2019-07-25","close":3787.9326},{"date":"2019-07-26","close":3783.3633},{"date":"2019-07-29","close":3669.1311},{"date":"2019-07-30","close":3769.6553},{"date":"2019-07-31","close":3641.7156},{"date":"2019-08-01","close":3733.1013},{"date":"2019-08-02","close":3714.8242},{"date":"2019-08-05","close":3641.7156},{"date":"2019-08-06","close":3609.7307},{"date":"2019-08-07","close":3682.8391},{"date":"2019-08-08","close":3733.1013},{"date":"2019-08-09","close":3659.9929},{"date":"2019-08-12","close":3605.1611},{"date":"2019-08-13","close":3522.9143},{"date":"2019-08-14","close":3472.6523},{"date":"2019-08-16","close":3463.5139},{"date":"2019-08-19","close":3550.3301},{"date":"2019-08-20","close":3513.7756},{"date":"2019-08-21","close":3582.3149},{"date":"2019-08-22","close":3586.8843},{"date":"2019-08-23","close":3564.0378},{"date":"2019-08-26","close":3490.9294},{"date":"2019-08-27","close":3559.4688},{"date":"2019-08-28","close":3682.8391},{"date":"2019-08-29","close":3737.6704},{"date":"2019-08-30","close":3769.6553},{"date":"2019-09-02","close":3865.6104},{"date":"2019-09-03","close":3769.6553},{"date":"2019-09-04","close":3829.0562},{"date":"2019-09-05","close":3847.3333},{"date":"2019-09-06","close":3801.6404},{"date":"2019-09-09","close":3815.3484},{"date":"2019-09-10","close":3856.4714},{"date":"2019-09-11","close":3856.4714},{"date":"2019-09-16","close":3943.2878},{"date":"2019-09-17","close":3943.2878},{"date":"2019-09-18","close":3975.2732},{"date":"2019-09-19","close":3961.5649},{"date":"2019-09-20","close":3915.8726},{"date":"2019-09-23","close":3870.1797},{"date":"2019-09-24","close":3952.4265},{"date":"2019-09-25","close":3838.1946},{"date":"2019-09-26","close":3851.9026},{"date":"2019-09-27","close":3838.1946},{"date":"2019-09-30","close":3952.4265},{"date":"2019-10-01","close":3870.1797},{"date":"2019-10-02","close":3819.9177},{"date":"2019-10-04","close":3742.2397},{"date":"2019-10-07","close":3714.8242},{"date":"2019-10-08","close":3728.532},{"date":"2019-10-10","close":3628.0078},{"date":"2019-10-11","close":3669.1311},{"date":"2019-10-14","close":3687.4084},{"date":"2019-10-15","close":3650.8542},{"date":"2019-10-16","close":3669.1311},{"date":"2019-10-17","close":3701.1162},{"date":"2019-10-18","close":3714.8242},{"date":"2019-10-21","close":3696.5471},{"date":"2019-10-22","close":3719.3933},{"date":"2019-10-23","close":3719.3933},{"date":"2019-10-24","close":3746.8091},{"date":"2019-10-25","close":3719.3933},{"date":"2019-10-28","close":3746.8091},{"date":"2019-10-29","close":3733.1013},{"date":"2019-10-30","close":3687.4084},{"date":"2019-10-31","close":3659.9929},{"date":"2019-11-01","close":3728.532},{"date":"2019-11-04","close":3737.6704},{"date":"2019-11-05","close":3733.1013},{"date":"2019-11-06","close":3710.2546},{"date":"2019-11-07","close":3714.8242},{"date":"2019-11-08","close":3751.3782},{"date":"2019-11-11","close":3883.8877},{"date":"2019-11-12","close":3947.8574},{"date":"2019-11-13","close":3943.2878},{"date":"2019-11-14","close":3970.7039},{"date":"2019-11-15","close":3947.8574},{"date":"2019-11-18","close":3829.0562},{"date":"2019-11-19","close":3833.6252},{"date":"2019-11-20","close":3778.7939},{"date":"2019-11-21","close":3815.3484},{"date":"2019-11-22","close":3865.6104},{"date":"2019-11-25","close":3870.1797},{"date":"2019-11-26","close":3893.0259},{"date":"2019-11-27","close":3865.6104},{"date":"2019-11-28","close":3883.8877},{"date":"2019-11-29","close":3883.8877},{"date":"2019-12-02","close":3847.3333},{"date":"2019-12-03","close":3861.0408},{"date":"2019-12-04","close":3856.4714},{"date":"2019-12-05","close":3879.3181},{"date":"2019-12-06","close":3815.3484},{"date":"2019-12-09","close":3819.9177},{"date":"2019-12-10","close":3838.1946},{"date":"2019-12-11","close":3783.3633},{"date":"2019-12-12","close":3714.8242},{"date":"2019-12-13","close":3810.7791},{"date":"2019-12-16","close":3801.6404},{"date":"2019-12-17","close":3833.6252},{"date":"2019-12-18","close":3865.6104},{"date":"2019-12-19","close":3879.3181},{"date":"2019-12-20","close":3947.8574},{"date":"2019-12-23","close":3911.3032},{"date":"2019-12-24","close":3874.7488},{"date":"2019-12-26","close":3925.011},{"date":"2019-12-27","close":3939.2834},{"date":"2019-12-30","close":3934.5261},{"date":"2020-01-02","close":3858.4045},{"date":"2020-01-03","close":3891.7078},{"date":"2020-01-06","close":3710.9192},{"date":"2020-01-07","close":3715.677},{"date":"2020-01-08","close":3663.3435},{"date":"2020-01-09","close":3658.5857},{"date":"2020-01-10","close":3706.1619},{"date":"2020-01-13","close":3725.1921},{"date":"2020-01-14","close":3696.6465},{"date":"2020-01-15","close":3706.1619},{"date":"2020-01-16","close":3644.313},{"date":"2020-01-17","close":3630.0403},{"date":"2020-01-20","close":3625.2827},{"date":"2020-01-21","close":3634.7979},{"date":"2020-01-22","close":3644.313},{"date":"2020-01-23","close":3625.2827},{"date":"2020-01-28","close":3520.616},{"date":"2020-01-29","close":3520.616},{"date":"2020-01-30","close":3463.5247},{"date":"2020-01-31","close":3996.3748},{"date":"2020-02-03","close":4029.6777},{"date":"2020-02-04","close":3953.5564},{"date":"2020-02-05","close":3944.0413},{"date":"2020-02-06","close":3929.7686},{"date":"2020-02-07","close":3977.3442},{"date":"2020-02-10","close":3967.8291},{"date":"2020-02-11","close":3901.2229},{"date":"2020-02-12","close":3939.2834},{"date":"2020-02-13","close":3972.5869},{"date":"2020-02-14","close":3963.0715},{"date":"2020-02-17","close":4058.2231},{"date":"2020-02-18","close":4034.4353},{"date":"2020-02-19","close":4053.4658},{"date":"2020-02-20","close":4115.3145},{"date":"2020-02-21","close":4001.1323},{"date":"2020-02-24","close":3939.2834},{"date":"2020-02-25","close":3958.314},{"date":"2020-02-26","close":3905.9805},{"date":"2020-02-27","close":3882.1924},{"date":"2020-02-28","close":3796.5559},{"date":"2020-03-02","close":3763.2527},{"date":"2020-03-03","close":3801.3137},{"date":"2020-03-04","close":3815.5862},{"date":"2020-03-05","close":3744.2224},{"date":"2020-03-06","close":3748.98},{"date":"2020-03-09","close":3748.98},{"date":"2020-03-10","close":3530.1311},{"date":"2020-03-11","close":3401.6763},{"date":"2020-03-12","close":3197.0999},{"date":"2020-03-13","close":2987.7659},{"date":"2020-03-16","close":2902.1292},{"date":"2020-03-17","close":2944.9475},{"date":"2020-03-18","close":2735.6138},{"date":"2020-03-19","close":2521.5222},{"date":"2020-03-20","close":2388.3098},{"date":"2020-03-23","close":2069.5513},{"date":"2020-03-24","close":2226.5518},{"date":"2020-03-25","close":2445.4006},{"date":"2020-03-26","close":2669.0076},{"date":"2020-03-27","close":2778.4319},{"date":"2020-03-30","close":2916.4021},{"date":"2020-03-31","close":2949.7051},{"date":"2020-04-01","close":2873.5837},{"date":"2020-04-02","close":2949.7051},{"date":"2020-04-03","close":3044.8567},{"date":"2020-04-06","close":3092.4329},{"date":"2020-04-07","close":3097.1902},{"date":"2020-04-08","close":3301.7666},{"date":"2020-04-09","close":3401.6763},{"date":"2020-04-10","close":3663.3435},{"date":"2020-04-13","close":3653.8284},{"date":"2020-04-14","close":3663.3435},{"date":"2020-04-16","close":3401.6763},{"date":"2020-04-17","close":3506.343},{"date":"2020-04-20","close":3582.4644},{"date":"2020-04-21","close":3568.1917},{"date":"2020-04-22","close":3463.5247},{"date":"2020-04-23","close":3468.2825},{"date":"2020-04-24","close":3406.4336},{"date":"2020-04-27","close":3387.4033},{"date":"2020-04-28","close":3473.0398},{"date":"2020-04-29","close":3434.9792},{"date":"2020-05-04","close":3301.7666},{"date":"2020-05-06","close":3306.5244},{"date":"2020-05-07","close":3235.1604},{"date":"2020-05-08","close":3225.6453},{"date":"2020-05-11","close":3482.5549},{"date":"2020-05-12","close":3311.2817},{"date":"2020-05-13","close":3297.009},{"date":"2020-05-14","close":3187.5847},{"date":"2020-05-15","close":3216.1299},{"date":"2020-05-18","close":3144.7664},{"date":"2020-05-19","close":3159.0391},{"date":"2020-05-20","close":3192.342},{"date":"2020-05-21","close":3211.3726},{"date":"2020-05-22","close":3173.3118},{"date":"2020-05-25","close":3159.0391},{"date":"2020-05-26","close":3154.2815},{"date":"2020-05-27","close":3206.615},{"date":"2020-05-28","close":3111.4631},{"date":"2020-05-29","close":2902.1292},{"date":"2020-06-01","close":2949.7051},{"date":"2020-06-02","close":2983.0083},{"date":"2020-06-03","close":2997.281},{"date":"2020-06-04","close":3030.584},{"date":"2020-06-05","close":3073.4023},{"date":"2020-06-08","close":3082.9175},{"date":"2020-06-09","close":3087.675},{"date":"2020-06-10","close":3059.1296},{"date":"2020-06-11","close":2983.0083},{"date":"2020-06-12","close":2930.6748},{"date":"2020-06-15","close":2806.9773},{"date":"2020-06-16","close":2883.0986},{"date":"2020-06-17","close":2868.8262},{"date":"2020-06-18","close":2868.8262},{"date":"2020-06-19","close":2835.5229},{"date":"2020-06-22","close":2773.6743},{"date":"2020-06-23","close":2716.5833},{"date":"2020-06-24","close":2673.7649},{"date":"2020-06-25","close":2626.1892},{"date":"2020-06-26","close":2611.9163},{"date":"2020-06-29","close":2521.5222},{"date":"2020-06-30","close":2521.5222},{"date":"2020-07-01","close":2540.5525},{"date":"2020-07-02","close":2683.28},{"date":"2020-07-03","close":2707.0681},{"date":"2020-07-06","close":2702.3105},{"date":"2020-07-07","close":2645.2192},{"date":"2020-07-08","close":2683.28},{"date":"2020-07-09","close":2664.2498},{"date":"2020-07-10","close":2583.3708},{"date":"2020-07-13","close":2583.3708},{"date":"2020-07-14","close":2607.1587},{"date":"2020-07-15","close":2659.4922},{"date":"2020-07-16","close":2783.1895},{"date":"2020-07-17","close":2787.9473},{"date":"2020-07-20","close":2778.4319},{"date":"2020-07-21","close":2745.1289},{"date":"2020-07-22","close":2787.9473},{"date":"2020-07-23","close":2821.2502},{"date":"2020-07-24","close":2921.1597},{"date":"2020-07-27","close":3125.7358},{"date":"2020-07-28","close":3101.948},{"date":"2020-07-29","close":3059.1296},{"date":"2020-07-30","close":3101.948},{"date":"2020-07-31","close":3044.8567},{"date":"2020-08-03","close":3049.6145},{"date":"2020-08-04","close":3168.5542},{"date":"2020-08-05","close":3168.5542},{"date":"2020-08-06","close":3140.0085},{"date":"2020-08-07","close":3092.4329},{"date":"2020-08-10","close":3097.1902},{"date":"2020-08-11","close":3125.7358},{"date":"2020-08-12","close":3268.4636},{"date":"2020-08-13","close":3368.373},{"date":"2020-08-14","close":3663.3435},{"date":"2020-08-18","close":3558.6765},{"date":"2020-08-19","close":3796.5559},{"date":"2020-08-20","close":3539.646},{"date":"2020-08-21","close":3663.3435},{"date":"2020-08-24","close":3739.4648},{"date":"2020-08-25","close":3715.677},{"date":"2020-08-26","close":3758.4954},{"date":"2020-08-27","close":3639.5557},{"date":"2020-08-28","close":3596.7373},{"date":"2020-08-31","close":3568.1917},{"date":"2020-09-01","close":3948.7986},{"date":"2020-09-02","close":3839.3743},{"date":"2020-09-03","close":3982.1018},{"date":"2020-09-04","close":3934.5261},{"date":"2020-09-07","close":4124.8296},{"date":"2020-09-08","close":4219.9814},{"date":"2020-09-09","close":4139.1025},{"date":"2020-09-10","close":4134.3447},{"date":"2020-09-11","close":4148.6172},{"date":"2020-09-14","close":4153.3755},{"date":"2020-09-15","close":4105.7988},{"date":"2020-09-16","close":3982.1018},{"date":"2020-09-17","close":3910.738},{"date":"2020-09-18","close":4039.1929},{"date":"2020-09-21","close":3982.1018},{"date":"2020-09-22","close":3967.8291},{"date":"2020-09-23","close":3877.4351},{"date":"2020-09-24","close":3691.8892},{"date":"2020-09-25","close":3691.8892},{"date":"2020-09-28","close":3620.5251},{"date":"2020-09-29","close":3649.0708},{"date":"2020-10-05","close":3806.071},{"date":"2020-10-06","close":3791.7983},{"date":"2020-10-07","close":3844.1318},{"date":"2020-10-08","close":3815.5862},{"date":"2020-10-12","close":3772.7681},{"date":"2020-10-13","close":3677.6162},{"date":"2020-10-14","close":3672.8586},{"date":"2020-10-15","close":3587.2222},{"date":"2020-10-16","close":3530.1311},{"date":"2020-10-19","close":3596.7373},{"date":"2020-10-20","close":3620.5251},{"date":"2020-10-21","close":3710.9192},{"date":"2020-10-22","close":3677.6162},{"date":"2020-10-23","close":3882.1924},{"date":"2020-10-26","close":3758.4954},{"date":"2020-10-27","close":3701.4041},{"date":"2020-10-28","close":3706.1619},{"date":"2020-10-29","close":3639.5557},{"date":"2020-10-30","close":3601.4949},{"date":"2020-11-02","close":3653.8284},{"date":"2020-11-03","close":3644.313},{"date":"2020-11-04","close":3630.0403},{"date":"2020-11-05","close":3644.313},{"date":"2020-11-06","close":3653.8284},{"date":"2020-11-09","close":3691.8892},{"date":"2020-11-10","close":3872.6772},{"date":"2020-11-11","close":3867.9199},{"date":"2020-11-12","close":3787.0408},{"date":"2020-11-13","close":3801.3137},{"date":"2020-11-16","close":3796.5559},{"date":"2020-11-17","close":3734.7075},{"date":"2020-11-18","close":3677.6162},{"date":"2020-11-19","close":3696.6465},{"date":"2020-11-20","close":3687.1313},{"date":"2020-11-23","close":3710.9192},{"date":"2020-11-24","close":3720.4346},{"date":"2020-11-25","close":3710.9192},{"date":"2020-11-26","close":3696.6465},{"date":"2020-11-27","close":3701.4041},{"date":"2020-11-30","close":3753.7375},{"date":"2020-12-01","close":3744.2224},{"date":"2020-12-02","close":3763.2527},{"date":"2020-12-03","close":3748.98},{"date":"2020-12-04","close":3758.4954},{"date":"2020-12-07","close":3710.9192},{"date":"2020-12-08","close":3682.3738},{"date":"2020-12-09","close":3744.2224},{"date":"2020-12-10","close":3663.3435},{"date":"2020-12-11","close":3768.0105},{"date":"2020-12-14","close":3791.7983},{"date":"2020-12-15","close":3806.071},{"date":"2020-12-16","close":3863.1621},{"date":"2020-12-17","close":3810.8289},{"date":"2020-12-18","close":3777.5254},{"date":"2020-12-21","close":3772.7681},{"date":"2020-12-22","close":3772.7681},{"date":"2020-12-23","close":3796.5559},{"date":"2020-12-24","close":3825.1016},{"date":"2020-12-28","close":3839.3743},{"date":"2020-12-29","close":3795.4678},{"date":"2020-12-30","close":3756.4397},{"date":"2021-01-04","close":3722.2903},{"date":"2021-01-05","close":3678.3838},{"date":"2021-01-06","close":3707.6548},{"date":"2021-01-07","close":4073.5417},{"date":"2021-01-08","close":4000.3645},{"date":"2021-01-11","close":3858.8882},{"date":"2021-01-12","close":3814.9817},{"date":"2021-01-13","close":3863.7666},{"date":"2021-01-14","close":3946.7009},{"date":"2021-01-15","close":3893.0376},{"date":"2021-01-18","close":3775.9539},{"date":"2021-01-19","close":3785.7107},{"date":"2021-01-20","close":3775.9539},{"date":"2021-01-21","close":3761.3184},{"date":"2021-01-22","close":3732.0474},{"date":"2021-01-25","close":3756.4397},{"date":"2021-01-26","close":3746.6829},{"date":"2021-01-27","close":3688.1409},{"date":"2021-01-28","close":3571.0571},{"date":"2021-01-29","close":3571.0571},{"date":"2021-02-01","close":3619.842},{"date":"2021-02-02","close":3605.2065},{"date":"2021-02-03","close":3634.4775},{"date":"2021-02-04","close":3590.571},{"date":"2021-02-05","close":3590.571},{"date":"2021-02-08","close":3629.5989},{"date":"2021-02-09","close":3629.5989},{"date":"2021-02-10","close":3658.8699},{"date":"2021-02-15","close":3819.8601},{"date":"2021-02-16","close":3829.6172},{"date":"2021-02-17","close":3902.7947},{"date":"2021-02-18","close":3936.9441},{"date":"2021-02-19","close":3961.3364},{"date":"2021-02-22","close":3995.4861},{"date":"2021-02-23","close":3961.3364},{"date":"2021-02-24","close":3897.916},{"date":"2021-02-25","close":3975.9719},{"date":"2021-02-26","close":3902.7947},{"date":"2021-03-02","close":3941.8225},{"date":"2021-03-03","close":3941.8225},{"date":"2021-03-04","close":3936.9441},{"date":"2021-03-05","close":3941.8225},{"date":"2021-03-08","close":3932.0657},{"date":"2021-03-09","close":4005.2429},{"date":"2021-03-10","close":4083.2988},{"date":"2021-03-11","close":4063.7849},{"date":"2021-03-12","close":4029.6355},{"date":"2021-03-15","close":4166.2334},{"date":"2021-03-16","close":4112.5698},{"date":"2021-03-17","close":4088.1772},{"date":"2021-03-18","close":4093.0559},{"date":"2021-03-19","close":4102.813},{"date":"2021-03-22","close":4156.4761},{"date":"2021-03-23","close":4088.1772},{"date":"2021-03-24","close":4073.5417},{"date":"2021-03-25","close":4151.5977},{"date":"2021-03-26","close":4136.9624},{"date":"2021-03-29","close":4219.8965},{"date":"2021-03-30","close":4112.5698},{"date":"2021-03-31","close":4097.9346},{"date":"2021-04-01","close":4010.1213},{"date":"2021-04-02","close":3990.6074},{"date":"2021-04-05","close":3966.2151},{"date":"2021-04-06","close":3975.9719},{"date":"2021-04-07","close":3985.729},{"date":"2021-04-08","close":3966.2151},{"date":"2021-04-09","close":3941.8225},{"date":"2021-04-12","close":3941.8225},{"date":"2021-04-13","close":3941.8225},{"date":"2021-04-14","close":3936.9441},{"date":"2021-04-15","close":3941.8225},{"date":"2021-04-16","close":3922.3086},{"date":"2021-04-19","close":3912.5515},{"date":"2021-04-20","close":3956.458},{"date":"2021-04-21","close":3946.7009},{"date":"2021-04-22","close":3956.458},{"date":"2021-04-23","close":3985.729},{"date":"2021-04-26","close":4000.3645},{"date":"2021-04-27","close":3941.8225},{"date":"2021-04-28","close":3897.916},{"date":"2021-04-29","close":3907.6731},{"date":"2021-04-30","close":3927.187},{"date":"2021-05-03","close":3902.7947},{"date":"2021-05-04","close":3897.916},{"date":"2021-05-06","close":3912.5515},{"date":"2021-05-07","close":3932.0657},{"date":"2021-05-10","close":3956.458},{"date":"2021-05-11","close":3985.729},{"date":"2021-05-12","close":3936.9441},{"date":"2021-05-13","close":4122.3267},{"date":"2021-05-14","close":4068.6633},{"date":"2021-05-17","close":4102.813},{"date":"2021-05-18","close":4039.3923},{"date":"2021-05-20","close":4073.5417},{"date":"2021-05-21","close":3971.0935},{"date":"2021-05-24","close":3966.2151},{"date":"2021-05-25","close":3936.9441},{"date":"2021-05-26","close":3966.2151},{"date":"2021-05-27","close":3966.2151},{"date":"2021-05-28","close":3975.9719},{"date":"2021-05-31","close":3980.8506},{"date":"2021-06-01","close":4049.1494},{"date":"2021-06-02","close":4161.355},{"date":"2021-06-03","close":4161.355},{"date":"2021-06-04","close":4229.6538},{"date":"2021-06-07","close":4307.7095},{"date":"2021-06-08","close":4268.6816},{"date":"2021-06-09","close":4185.7471},{"date":"2021-06-10","close":4254.0459},{"date":"2021-06-11","close":4210.1396},{"date":"2021-06-14","close":4166.2334},{"date":"2021-06-15","close":4127.2051},{"date":"2021-06-16","close":4195.5044},{"date":"2021-06-17","close":4175.9902},{"date":"2021-06-18","close":4132.084},{"date":"2021-06-21","close":4185.7471},{"date":"2021-06-22","close":4166.2334},{"date":"2021-06-23","close":4219.8965},{"date":"2021-06-24","close":4175.9902},{"date":"2021-06-25","close":4151.5977},{"date":"2021-06-28","close":4283.3169},{"date":"2021-06-29","close":4185.7471},{"date":"2021-06-30","close":4175.9902},{"date":"2021-07-01","close":4180.8687},{"date":"2021-07-02","close":4156.4761},{"date":"2021-07-05","close":4151.5977},{"date":"2021-07-06","close":4180.8687},{"date":"2021-07-07","close":4136.9624},{"date":"2021-07-08","close":4136.9624},{"date":"2021-07-09","close":4015.0},{"date":"2021-07-12","close":4058.9065},{"date":"2021-07-13","close":4054.0278},{"date":"2021-07-14","close":4039.3923},{"date":"2021-07-15","close":4049.1494},{"date":"2021-07-16","close":4029.6355},{"date":"2021-07-19","close":3990.6074},{"date":"2021-07-20","close":3995.4861},{"date":"2021-07-21","close":3975.9719},{"date":"2021-07-22","close":4029.6355},{"date":"2021-07-23","close":4024.7568},{"date":"2021-07-26","close":3971.0935},{"date":"2021-07-27","close":3961.3364},{"date":"2021-07-28","close":3932.0657},{"date":"2021-07-29","close":3946.7009},{"date":"2021-07-30","close":3985.729},{"date":"2021-08-02","close":3990.6074},{"date":"2021-08-03","close":4019.8784},{"date":"2021-08-04","close":4054.0278},{"date":"2021-08-05","close":4141.8408},{"date":"2021-08-06","close":4107.6914},{"date":"2021-08-09","close":4151.5977},{"date":"2021-08-10","close":4156.4761},{"date":"2021-08-11","close":4239.4106},{"date":"2021-08-12","close":4278.4385},{"date":"2021-08-13","close":4219.8965},{"date":"2021-08-17","close":4195.5044},{"date":"2021-08-18","close":4234.5322},{"date":"2021-08-19","close":4112.5698},{"date":"2021-08-20","close":4078.4204},{"date":"2021-08-23","close":4146.7192},{"date":"2021-08-24","close":4239.4106},{"date":"2021-08-25","close":4239.4106},{"date":"2021-08-26","close":4229.6538},{"date":"2021-08-27","close":4302.8311},{"date":"2021-08-30","close":4234.5322},{"date":"2021-08-31","close":4215.0181},{"date":"2021-09-01","close":4268.6816},{"date":"2021-09-02","close":4351.6162},{"date":"2021-09-03","close":4371.1299},{"date":"2021-09-06","close":4478.457},{"date":"2021-09-07","close":4439.4287},{"date":"2021-09-08","close":4673.5967},{"date":"2021-09-09","close":4634.5684},{"date":"2021-09-10","close":4595.5405},{"date":"2021-09-13","close":4658.9609},{"date":"2021-09-14","close":4673.5967},{"date":"2021-09-15","close":4654.0825},{"date":"2021-09-16","close":4654.0825},{"date":"2021-09-17","close":4605.2979},{"date":"2021-09-23","close":4507.7275},{"date":"2021-09-24","close":4610.1763},{"date":"2021-09-27","close":4717.5029},{"date":"2021-09-28","close":4756.5308},{"date":"2021-09-29","close":4780.9233},{"date":"2021-09-30","close":4785.8018},{"date":"2021-10-01","close":4615.0547},{"date":"2021-10-05","close":4615.0547},{"date":"2021-10-06","close":4649.2041},{"date":"2021-10-07","close":4580.9053},{"date":"2021-10-08","close":4541.8774},{"date":"2021-10-12","close":4649.2041},{"date":"2021-10-13","close":4634.5684},{"date":"2021-10-14","close":4541.8774},{"date":"2021-10-15","close":4493.0923},{"date":"2021-10-18","close":4478.457},{"date":"2021-10-19","close":4468.6997},{"date":"2021-10-20","close":4439.4287},{"date":"2021-10-21","close":4419.915},{"date":"2021-10-22","close":4346.7373},{"date":"2021-10-25","close":4346.7373},{"date":"2021-10-26","close":4327.2236},{"date":"2021-10-27","close":4258.9248},{"date":"2021-10-28","close":4171.1118},{"date":"2021-10-29","close":4171.1118},{"date":"2021-11-01","close":4200.3828},{"date":"2021-11-02","close":4278.4385},{"date":"2021-11-03","close":4195.5044},{"date":"2021-11-04","close":4185.7471},{"date":"2021-11-05","close":4058.9065},{"date":"2021-11-08","close":4088.1772},{"date":"2021-11-09","close":4054.0278},{"date":"2021-11-10","close":4049.1494},{"date":"2021-11-11","close":3951.5796},{"date":"2021-11-12","close":4073.5417},{"date":"2021-11-15","close":4029.6355},{"date":"2021-11-16","close":4185.7471},{"date":"2021-11-17","close":4132.084},{"date":"2021-11-18","close":4019.8784},{"date":"2021-11-19","close":4029.6355},{"date":"2021-11-22","close":4000.3645},{"date":"2021-11-23","close":4195.5044},{"date":"2021-11-24","close":4112.5698},{"date":"2021-11-25","close":4102.813},{"date":"2021-11-26","close":4019.8784},{"date":"2021-11-29","close":3966.2151},{"date":"2021-11-30","close":3844.2527},{"date":"2021-12-01","close":3927.187},{"date":"2021-12-02","close":3941.8225},{"date":"2021-12-03","close":4039.3923},{"date":"2021-12-06","close":3975.9719},{"date":"2021-12-07","close":4010.1213},{"date":"2021-12-08","close":4000.3645},{"date":"2021-12-09","close":4000.3645},{"date":"2021-12-10","close":4005.2429},{"date":"2021-12-13","close":3941.8225},{"date":"2021-12-14","close":3985.729},{"date":"2021-12-15","close":3980.8506},{"date":"2021-12-16","close":3956.458},{"date":"2021-12-17","close":4000.3645},{"date":"2021-12-20","close":3995.4861},{"date":"2021-12-21","close":3961.3364},{"date":"2021-12-22","close":3961.3364},{"date":"2021-12-23","close":3966.2151},{"date":"2021-12-24","close":3990.6074},{"date":"2021-12-27","close":3980.8506},{"date":"2021-12-28","close":4015.0},{"date":"2021-12-29","close":4035.0},{"date":"2021-12-30","close":4005.0},{"date":"2022-01-03","close":3995.0},{"date":"2022-01-04","close":4010.0},{"date":"2022-01-05","close":4025.0},{"date":"2022-01-06","close":3970.0},{"date":"2022-01-07","close":4035.0},{"date":"2022-01-10","close":4140.0},{"date":"2022-01-11","close":4125.0},{"date":"2022-01-12","close":4180.0},{"date":"2022-01-13","close":4185.0},{"date":"2022-01-14","close":4145.0},{"date":"2022-01-17","close":4040.0},{"date":"2022-01-18","close":4025.0},{"date":"2022-01-19","close":3995.0},{"date":"2022-01-20","close":4060.0},{"date":"2022-01-21","close":4015.0},{"date":"2022-01-24","close":3920.0},{"date":"2022-01-25","close":3825.0},{"date":"2022-01-26","close":3825.0},{"date":"2022-01-27","close":3610.0},{"date":"2022-01-28","close":3705.0},{"date":"2022-02-03","close":3805.0},{"date":"2022-02-04","close":3890.0},{"date":"2022-02-07","close":3930.0},{"date":"2022-02-08","close":3840.0},{"date":"2022-02-09","close":3930.0},{"date":"2022-02-10","close":3870.0},{"date":"2022-02-11","close":4000.0},{"date":"2022-02-14","close":3960.0},{"date":"2022-02-15","close":3930.0},{"date":"2022-02-16","close":3995.0},{"date":"2022-02-17","close":4025.0},{"date":"2022-02-18","close":4095.0},{"date":"2022-02-21","close":4080.0},{"date":"2022-02-22","close":3945.0},{"date":"2022-02-23","close":4080.0},{"date":"2022-02-24","close":3940.0},{"date":"2022-02-25","close":4020.0},{"date":"2022-02-28","close":4020.0},{"date":"2022-03-02","close":4040.0},{"date":"2022-03-03","close":4075.0},{"date":"2022-03-04","close":4075.0},{"date":"2022-03-07","close":3960.0},{"date":"2022-03-08","close":4000.0},{"date":"2022-03-10","close":4000.0},{"date":"2022-03-11","close":4000.0},{"date":"2022-03-14","close":4010.0},{"date":"2022-03-15","close":4010.0},{"date":"2022-03-16","close":4010.0},{"date":"2022-03-17","close":4010.0},{"date":"2022-03-18","close":3995.0},{"date":"2022-03-21","close":3995.0},{"date":"2022-03-22","close":4000.0},{"date":"2022-03-23","close":4025.0},{"date":"2022-03-24","close":4035.0},{"date":"2022-03-25","close":4015.0},{"date":"2022-03-28","close":4020.0},{"date":"2022-03-29","close":4070.0},{"date":"2022-03-30","close":4015.0},{"date":"2022-03-31","close":4015.0},{"date":"2022-04-01","close":4010.0},{"date":"2022-04-04","close":4015.0},{"date":"2022-04-05","close":3995.0},{"date":"2022-04-06","close":4005.0},{"date":"2022-04-07","close":4000.0},{"date":"2022-04-08","close":4010.0},{"date":"2022-04-11","close":4025.0},{"date":"2022-04-12","close":4010.0},{"date":"2022-04-13","close":4020.0},{"date":"2022-04-14","close":4020.0},{"date":"2022-04-15","close":4015.0},{"date":"2022-04-18","close":4005.0},{"date":"2022-04-19","close":4030.0},{"date":"2022-04-20","close":4030.0},{"date":"2022-04-21","close":4005.0},{"date":"2022-04-22","close":4015.0},{"date":"2022-04-25","close":3995.0},{"date":"2022-04-26","close":4025.0},{"date":"2022-04-27","close":4000.0},{"date":"2022-04-28","close":4000.0},{"date":"2022-04-29","close":3980.0},{"date":"2022-05-02","close":3970.0},{"date":"2022-05-03","close":3970.0},{"date":"2022-05-04","close":3950.0},{"date":"2022-05-06","close":3915.0},{"date":"2022-05-09","close":3870.0},{"date":"2022-05-10","close":3795.0},{"date":"2022-05-11","close":3800.0},{"date":"2022-05-12","close":3690.0},{"date":"2022-05-13","close":3705.0},{"date":"2022-05-16","close":3700.0},{"date":"2022-05-17","close":3720.0},{"date":"2022-05-18","close":3740.0},{"date":"2022-05-19","close":3690.0},{"date":"2022-05-20","close":3690.0},{"date":"2022-05-23","close":3680.0},{"date":"2022-05-24","close":3670.0},{"date":"2022-05-25","close":3680.0},{"date":"2022-05-26","close":3690.0},{"date":"2022-05-27","close":3695.0},{"date":"2022-05-30","close":3710.0},{"date":"2022-05-31","close":3780.0},{"date":"2022-06-02","close":3865.0},{"date":"2022-06-03","close":3860.0},{"date":"2022-06-07","close":3750.0},{"date":"2022-06-08","close":3760.0},{"date":"2022-06-09","close":3740.0},{"date":"2022-06-10","close":3680.0},{"date":"2022-06-13","close":3535.0},{"date":"2022-06-14","close":3715.0},{"date":"2022-06-15","close":3615.0},{"date":"2022-06-16","close":3540.0},{"date":"2022-06-17","close":3425.0},{"date":"2022-06-20","close":3345.0},{"date":"2022-06-21","close":3400.0},{"date":"2022-06-22","close":3280.0},{"date":"2022-06-23","close":3185.0},{"date":"2022-06-24","close":3220.0},{"date":"2022-06-27","close":3250.0},{"date":"2022-06-28","close":3220.0},{"date":"2022-06-29","close":3190.0},{"date":"2022-06-30","close":3105.0},{"date":"2022-07-01","close":3100.0},{"date":"2022-07-04","close":3095.0},{"date":"2022-07-05","close":3135.0},{"date":"2022-07-06","close":3135.0},{"date":"2022-07-07","close":3115.0},{"date":"2022-07-08","close":3115.0},{"date":"2022-07-11","close":3070.0},{"date":"2022-07-12","close":3070.0},{"date":"2022-07-13","close":3085.0},{"date":"2022-07-14","close":3050.0},{"date":"2022-07-15","close":2970.0},{"date":"2022-07-18","close":3040.0},{"date":"2022-07-19","close":3015.0},{"date":"2022-07-20","close":3075.0},{"date":"2022-07-21","close":3060.0},{"date":"2022-07-22","close":3030.0},{"date":"2022-07-25","close":3055.0},{"date":"2022-07-26","close":3010.0},{"date":"2022-07-27","close":3045.0},{"date":"2022-07-28","close":3020.0},{"date":"2022-07-29","close":3055.0},{"date":"2022-08-01","close":3075.0},{"date":"2022-08-02","close":3075.0},{"date":"2022-08-03","close":3110.0},{"date":"2022-08-04","close":3155.0},{"date":"2022-08-05","close":3185.0},{"date":"2022-08-08","close":3200.0},{"date":"2022-08-09","close":3170.0},{"date":"2022-08-10","close":3135.0},{"date":"2022-08-11","close":3140.0},{"date":"2022-08-12","close":3180.0},{"date":"2022-08-16","close":3180.0},{"date":"2022-08-17","close":3180.0},{"date":"2022-08-18","close":3130.0},{"date":"2022-08-19","close":3080.0},{"date":"2022-08-22","close":3015.0},{"date":"2022-08-23","close":3015.0},{"date":"2022-08-24","close":3010.0},{"date":"2022-08-25","close":3015.0},{"date":"2022-08-26","close":3035.0},{"date":"2022-08-29","close":3015.0},{"date":"2022-08-30","close":3030.0},{"date":"2022-08-31","close":3030.0},{"date":"2022-09-01","close":2995.0},{"date":"2022-09-02","close":2985.0},{"date":"2022-09-05","close":3000.0},{"date":"2022-09-06","close":2995.0},{"date":"2022-09-07","close":2995.0},{"date":"2022-09-08","close":3010.0},{"date":"2022-09-13","close":3010.0},{"date":"2022-09-14","close":2985.0},{"date":"2022-09-15","close":2980.0},{"date":"2022-09-16","close":2945.0},{"date":"2022-09-19","close":2995.0},{"date":"2022-09-20","close":3000.0},{"date":"2022-09-21","close":3010.0},{"date":"2022-09-22","close":2985.0},{"date":"2022-09-23","close":2925.0},{"date":"2022-09-26","close":2790.0},{"date":"2022-09-27","close":2745.0},{"date":"2022-09-28","close":2675.0},{"date":"2022-09-29","close":2675.0},{"date":"2022-09-30","close":2645.0},{"date":"2022-10-04","close":2710.0},{"date":"2022-10-05","close":2680.0},{"date":"2022-10-06","close":2685.0},{"date":"2022-10-07","close":2685.0},{"date":"2022-10-11","close":2675.0},{"date":"2022-10-12","close":2670.0},{"date":"2022-10-13","close":2620.0},{"date":"2022-10-14","close":2660.0},{"date":"2022-10-17","close":2695.0},{"date":"2022-10-18","close":2785.0},{"date":"2022-10-19","close":2770.0},{"date":"2022-10-20","close":2635.0},{"date":"2022-10-21","close":2660.0},{"date":"2022-10-24","close":2670.0},{"date":"2022-10-25","close":2685.0},{"date":"2022-10-26","close":2655.0},{"date":"2022-10-27","close":2670.0},{"date":"2022-10-28","close":2685.0},{"date":"2022-10-31","close":2650.0},{"date":"2022-11-01","close":2665.0},{"date":"2022-11-02","close":2680.0},{"date":"2022-11-03","close":2655.0},{"date":"2022-11-04","close":2645.0},{"date":"2022-11-07","close":2640.0},{"date":"2022-11-08","close":2650.0},{"date":"2022-11-09","close":2695.0},{"date":"2022-11-10","close":2750.0},{"date":"2022-11-11","close":2775.0},{"date":"2022-11-14","close":2830.0},{"date":"2022-11-15","close":2855.0},{"date":"2022-11-16","close":2950.0},{"date":"2022-11-17","close":2865.0},{"date":"2022-11-18","close":2835.0},{"date":"2022-11-21","close":2835.0},{"date":"2022-11-22","close":2840.0},{"date":"2022-11-23","close":2820.0},{"date":"2022-11-24","close":2855.0},{"date":"2022-11-25","close":2835.0},{"date":"2022-11-28","close":2820.0},{"date":"2022-11-29","close":2820.0},{"date":"2022-11-30","close":2820.0},{"date":"2022-12-01","close":2855.0},{"date":"2022-12-02","close":2860.0},{"date":"2022-12-05","close":2890.0},{"date":"2022-12-06","close":2860.0},{"date":"2022-12-07","close":2855.0},{"date":"2022-12-08","close":2825.0},{"date":"2022-12-09","close":2860.0},{"date":"2022-12-12","close":2840.0},{"date":"2022-12-13","close":2870.0},{"date":"2022-12-14","close":2935.0},{"date":"2022-12-15","close":2950.0},{"date":"2022-12-16","close":2915.0},{"date":"2022-12-19","close":2900.0},{"date":"2022-12-20","close":2855.0},{"date":"2022-12-21","close":2855.0},{"date":"2022-12-22","close":2910.0},{"date":"2022-12-23","close":2890.0},{"date":"2022-12-26","close":2930.0},{"date":"2022-12-27","close":2960.0},{"date":"2022-12-28","close":2900.0},{"date":"2022-12-29","close":2890.0},{"date":"2023-01-02","close":2915.0},{"date":"2023-01-03","close":2845.0},{"date":"2023-01-04","close":2845.0},{"date":"2023-01-05","close":2875.0},{"date":"2023-01-06","close":2925.0},{"date":"2023-01-09","close":3020.0},{"date":"2023-01-10","close":3015.0},{"date":"2023-01-11","close":3035.0},{"date":"2023-01-12","close":3065.0},{"date":"2023-01-13","close":3180.0},{"date":"2023-01-16","close":3300.0},{"date":"2023-01-17","close":3160.0},{"date":"2023-01-18","close":3230.0},{"date":"2023-01-19","close":3210.0},{"date":"2023-01-20","close":3170.0},{"date":"2023-01-25","close":3055.0},{"date":"2023-01-26","close":3030.0},{"date":"2023-01-27","close":2990.0},{"date":"2023-01-30","close":2960.0},{"date":"2023-01-31","close":2940.0},{"date":"2023-02-01","close":2965.0},{"date":"2023-02-02","close":2885.0},{"date":"2023-02-03","close":2885.0},{"date":"2023-02-06","close":2915.0},{"date":"2023-02-07","close":2870.0},{"date":"2023-02-08","close":2910.0},{"date":"2023-02-09","close":2910.0},{"date":"2023-02-10","close":2890.0},{"date":"2023-02-13","close":2930.0},{"date":"2023-02-14","close":2890.0},{"date":"2023-02-15","close":2885.0},{"date":"2023-02-16","close":2900.0},{"date":"2023-02-17","close":2890.0},{"date":"2023-02-20","close":2890.0},{"date":"2023-02-21","close":2910.0},{"date":"2023-02-22","close":2885.0},{"date":"2023-02-23","close":2880.0},{"date":"2023-02-24","close":2930.0},{"date":"2023-02-27","close":2895.0},{"date":"2023-02-28","close":2885.0},{"date":"2023-03-02","close":2880.0},{"date":"2023-03-03","close":2840.0},{"date":"2023-03-06","close":2780.0},{"date":"2023-03-07","close":2765.0},{"date":"2023-03-08","close":2740.0},{"date":"2023-03-09","close":2760.0},{"date":"2023-03-10","close":2735.0},{"date":"2023-03-13","close":2680.0},{"date":"2023-03-14","close":2625.0},{"date":"2023-03-15","close":2630.0},{"date":"2023-03-16","close":2590.0},{"date":"2023-03-17","close":2615.0},{"date":"2023-03-20","close":2565.0},{"date":"2023-03-21","close":2580.0},{"date":"2023-03-22","close":2560.0},{"date":"2023-03-23","close":2525.0},{"date":"2023-03-24","close":2500.0},{"date":"2023-03-27","close":2475.0},{"date":"2023-03-28","close":2480.0},{"date":"2023-03-29","close":2480.0},{"date":"2023-03-30","close":2515.0},{"date":"2023-03-31","close":2550.0},{"date":"2023-04-03","close":2570.0},{"date":"2023-04-04","close":2635.0},{"date":"2023-04-05","close":2640.0},{"date":"2023-04-06","close":2600.0},{"date":"2023-04-07","close":2610.0},{"date":"2023-04-10","close":2595.0},{"date":"2023-04-11","close":2635.0},{"date":"2023-04-12","close":2655.0},{"date":"2023-04-13","close":2650.0},{"date":"2023-04-14","close":2675.0},{"date":"2023-04-17","close":2655.0},{"date":"2023-04-18","close":2690.0},{"date":"2023-04-19","close":2700.0},{"date":"2023-04-20","close":2735.0},{"date":"2023-04-21","close":2685.0},{"date":"2023-04-24","close":2690.0},{"date":"2023-04-25","close":2710.0},{"date":"2023-04-26","close":2755.0},{"date":"2023-04-27","close":2765.0},{"date":"2023-04-28","close":2795.0},{"date":"2023-05-02","close":2815.0},{"date":"2023-05-03","close":2830.0},{"date":"2023-05-04","close":2760.0},{"date":"2023-05-08","close":2715.0},{"date":"2023-05-09","close":2765.0},{"date":"2023-05-10","close":2775.0},{"date":"2023-05-11","close":2810.0},{"date":"2023-05-12","close":2810.0},{"date":"2023-05-15","close":2810.0},{"date":"2023-05-16","close":2820.0},{"date":"2023-05-17","close":2840.0},{"date":"2023-05-18","close":2845.0},{"date":"2023-05-19","close":2885.0},{"date":"2023-05-22","close":2935.0},{"date":"2023-05-23","close":2890.0},{"date":"2023-05-24","close":3015.0},{"date":"2023-05-25","close":3130.0},{"date":"2023-05-26","close":3045.0},{"date":"2023-05-30","close":3055.0},{"date":"2023-05-31","close":3125.0},{"date":"2023-06-01","close":3215.0},{"date":"2023-06-02","close":3350.0},{"date":"2023-06-05","close":3300.0},{"date":"2023-06-07","close":3270.0},{"date":"2023-06-08","close":3480.0},{"date":"2023-06-09","close":3435.0},{"date":"2023-06-12","close":3510.0},{"date":"2023-06-13","close":3320.0},{"date":"2023-06-14","close":3370.0},{"date":"2023-06-15","close":3430.0},{"date":"2023-06-16","close":3495.0},{"date":"2023-06-19","close":3525.0},{"date":"2023-06-20","close":3640.0},{"date":"2023-06-21","close":3555.0},{"date":"2023-06-22","close":3610.0},{"date":"2023-06-23","close":3680.0},{"date":"2023-06-26","close":3740.0},{"date":"2023-06-27","close":3830.0},{"date":"2023-06-28","close":3820.0},{"date":"2023-06-29","close":3805.0},{"date":"2023-06-30","close":3755.0},{"date":"2023-07-03","close":3715.0},{"date":"2023-07-04","close":3665.0},{"date":"2023-07-05","close":3490.0},{"date":"2023-07-06","close":3510.0},{"date":"2023-07-07","close":3535.0},{"date":"2023-07-10","close":3570.0},{"date":"2023-07-11","close":3550.0},{"date":"2023-07-12","close":3535.0},{"date":"2023-07-13","close":3540.0},{"date":"2023-07-14","close":3585.0},{"date":"2023-07-17","close":3530.0},{"date":"2023-07-18","close":3540.0},{"date":"2023-07-19","close":3545.0},{"date":"2023-07-20","close":3575.0},{"date":"2023-07-21","close":3565.0},{"date":"2023-07-24","close":3560.0},{"date":"2023-07-25","close":3560.0},{"date":"2023-07-26","close":3590.0},{"date":"2023-07-27","close":3565.0},{"date":"2023-07-28","close":3650.0},{"date":"2023-07-31","close":3705.0},{"date":"2023-08-01","close":3695.0},{"date":"2023-08-02","close":3640.0},{"date":"2023-08-03","close":3640.0},{"date":"2023-08-04","close":3695.0},{"date":"2023-08-07","close":3685.0},{"date":"2023-08-08","close":3710.0},{"date":"2023-08-09","close":3725.0},{"date":"2023-08-10","close":3700.0},{"date":"2023-08-11","close":3765.0},{"date":"2023-08-14","close":3765.0},{"date":"2023-08-16","close":3700.0},{"date":"2023-08-17","close":3620.0},{"date":"2023-08-18","close":3570.0},{"date":"2023-08-21","close":3640.0},{"date":"2023-08-22","close":3565.0},{"date":"2023-08-23","close":3560.0},{"date":"2023-08-24","close":3580.0},{"date":"2023-08-25","close":3745.0},{"date":"2023-08-28","close":4055.0},{"date":"2023-08-29","close":3900.0},{"date":"2023-08-30","close":3905.0},{"date":"2023-08-31","close":4005.0},{"date":"2023-09-01","close":4130.0},{"date":"2023-09-04","close":4130.0},{"date":"2023-09-05","close":4115.0},{"date":"2023-09-06","close":4135.0},{"date":"2023-09-07","close":4190.0},{"date":"2023-09-08","close":4350.0},{"date":"2023-09-11","close":4390.0},{"date":"2023-09-12","close":4500.0},{"date":"2023-09-13","close":4790.0},{"date":"2023-09-14","close":4795.0},{"date":"2023-09-15","close":4675.0},{"date":"2023-09-18","close":4640.0},{"date":"2023-09-19","close":4590.0},{"date":"2023-09-20","close":4480.0},{"date":"2023-09-21","close":4540.0},{"date":"2023-09-22","close":4650.0},{"date":"2023-09-25","close":4705.0},{"date":"2023-09-26","close":4590.0},{"date":"2023-09-27","close":4715.0},{"date":"2023-10-04","close":4690.0},{"date":"2023-10-05","close":4650.0},{"date":"2023-10-06","close":4670.0},{"date":"2023-10-10","close":4690.0},{"date":"2023-10-11","close":4675.0},{"date":"2023-10-12","close":4655.0},{"date":"2023-10-13","close":4655.0},{"date":"2023-10-16","close":4630.0},{"date":"2023-10-17","close":4470.0},{"date":"2023-10-18","close":4565.0},{"date":"2023-10-19","close":4570.0},{"date":"2023-10-20","close":4555.0},{"date":"2023-10-23","close":4475.0},{"date":"2023-10-24","close":4485.0},{"date":"2023-10-25","close":4615.0},{"date":"2023-10-26","close":4710.0},{"date":"2023-10-27","close":4850.0},{"date":"2023-10-30","close":5040.0},{"date":"2023-10-31","close":5050.0},{"date":"2023-11-01","close":5290.0},{"date":"2023-11-02","close":4905.0},{"date":"2023-11-03","close":5140.0},{"date":"2023-11-06","close":5080.0},{"date":"2023-11-07","close":5350.0},{"date":"2023-11-08","close":5550.0},{"date":"2023-11-09","close":5490.0},{"date":"2023-11-10","close":5460.0},{"date":"2023-11-13","close":5330.0},{"date":"2023-11-14","close":5190.0},{"date":"2023-11-15","close":4805.0},{"date":"2023-11-16","close":4875.0},{"date":"2023-11-17","close":4915.0},{"date":"2023-11-20","close":5040.0},{"date":"2023-11-21","close":5200.0},{"date":"2023-11-22","close":5240.0},{"date":"2023-11-23","close":5370.0},{"date":"2023-11-24","close":5210.0},{"date":"2023-11-27","close":5270.0},{"date":"2023-11-28","close":5470.0},{"date":"2023-11-29","close":5510.0},{"date":"2023-11-30","close":5500.0},{"date":"2023-12-01","close":5310.0},{"date":"2023-12-04","close":5000.0},{"date":"2023-12-05","close":5020.0},{"date":"2023-12-06","close":5010.0},{"date":"2023-12-07","close":4940.0},{"date":"2023-12-08","close":4930.0},{"date":"2023-12-11","close":4900.0},{"date":"2023-12-12","close":4815.0},{"date":"2023-12-13","close":4815.0},{"date":"2023-12-14","close":4740.0},{"date":"2023-12-15","close":4740.0},{"date":"2023-12-18","close":4885.0},{"date":"2023-12-19","close":4770.0},{"date":"2023-12-20","close":4860.0},{"date":"2023-12-21","close":4860.0},{"date":"2023-12-22","close":4880.0},{"date":"2023-12-26","close":4935.0},{"date":"2023-12-27","close":4890.0},{"date":"2023-12-28","close":4765.0},{"date":"2024-01-02","close":4800.0},{"date":"2024-01-03","close":4755.0},{"date":"2024-01-04","close":4785.0},{"date":"2024-01-05","close":4735.0},{"date":"2024-01-08","close":4700.0},{"date":"2024-01-09","close":4720.0},{"date":"2024-01-10","close":4670.0},{"date":"2024-01-11","close":4660.0},{"date":"2024-01-12","close":4700.0},{"date":"2024-01-15","close":4705.0},{"date":"2024-01-16","close":4710.0},{"date":"2024-01-17","close":4690.0},{"date":"2024-01-18","close":4680.0},{"date":"2024-01-19","close":4635.0},{"date":"2024-01-22","close":4465.0},{"date":"2024-01-23","close":4455.0},{"date":"2024-01-24","close":4415.0},{"date":"2024-01-25","close":4485.0},{"date":"2024-01-26","close":4510.0},{"date":"2024-01-29","close":5040.0},{"date":"2024-01-30","close":5700.0},{"date":"2024-01-31","close":5780.0},{"date":"2024-02-01","close":5770.0},{"date":"2024-02-02","close":6040.0},{"date":"2024-02-05","close":6390.0},{"date":"2024-02-06","close":6240.0},{"date":"2024-02-07","close":6260.0},{"date":"2024-02-08","close":6110.0},{"date":"2024-02-13","close":5950.0},{"date":"2024-02-14","close":6000.0},{"date":"2024-02-15","close":6090.0},{"date":"2024-02-16","close":6220.0},{"date":"2024-02-19","close":6120.0},{"date":"2024-02-20","close":5970.0},{"date":"2024-02-21","close":5760.0},{"date":"2024-02-22","close":5660.0},{"date":"2024-02-23","close":5300.0},{"date":"2024-02-26","close":5260.0},{"date":"2024-02-27","close":5130.0},{"date":"2024-02-28","close":5030.0},{"date":"2024-02-29","close":4880.0},{"date":"2024-03-04","close":4875.0},{"date":"2024-03-05","close":4825.0},{"date":"2024-03-06","close":4690.0},{"date":"2024-03-07","close":4680.0},{"date":"2024-03-08","close":4660.0},{"date":"2024-03-11","close":4580.0},{"date":"2024-03-12","close":4525.0},{"date":"2024-03-13","close":4650.0},{"date":"2024-03-14","close":4895.0},{"date":"2024-03-15","close":4920.0},{"date":"2024-03-18","close":4550.0},{"date":"2024-03-19","close":4550.0},{"date":"2024-03-20","close":4500.0},{"date":"2024-03-21","close":4550.0},{"date":"2024-03-22","close":4555.0},{"date":"2024-03-25","close":4600.0},{"date":"2024-03-26","close":4605.0},{"date":"2024-03-27","close":4605.0},{"date":"2024-03-28","close":4535.0},{"date":"2024-03-29","close":4500.0},{"date":"2024-04-01","close":4535.0},{"date":"2024-04-02","close":4490.0},{"date":"2024-04-03","close":4480.0},{"date":"2024-04-04","close":4640.0},{"date":"2024-04-05","close":4730.0},{"date":"2024-04-08","close":4730.0},{"date":"2024-04-09","close":4790.0},{"date":"2024-04-11","close":4855.0},{"date":"2024-04-12","close":4830.0},{"date":"2024-04-15","close":4835.0},{"date":"2024-04-16","close":4860.0},{"date":"2024-04-17","close":4870.0},{"date":"2024-04-18","close":4980.0},{"date":"2024-04-19","close":4980.0},{"date":"2024-04-22","close":4935.0},{"date":"2024-04-23","close":4970.0},{"date":"2024-04-24","close":5000.0},{"date":"2024-04-25","close":5220.0},{"date":"2024-04-26","close":5020.0},{"date":"2024-04-29","close":4955.0},{"date":"2024-04-30","close":5000.0},{"date":"2024-05-02","close":5030.0},{"date":"2024-05-03","close":5130.0},{"date":"2024-05-07","close":5150.0},{"date":"2024-05-08","close":5130.0},{"date":"2024-05-09","close":5080.0},{"date":"2024-05-10","close":5170.0},{"date":"2024-05-13","close":5250.0},{"date":"2024-05-14","close":5270.0},{"date":"2024-05-16","close":5460.0},{"date":"2024-05-17","close":5380.0},{"date":"2024-05-20","close":5350.0},{"date":"2024-05-21","close":5290.0},{"date":"2024-05-22","close":5220.0},{"date":"2024-05-23","close":5330.0},{"date":"2024-05-24","close":5350.0},{"date":"2024-05-27","close":5080.0},{"date":"2024-05-28","close":5170.0},{"date":"2024-05-29","close":5160.0},{"date":"2024-05-30","close":5260.0},{"date":"2024-05-31","close":5230.0},{"date":"2024-06-03","close":5280.0},{"date":"2024-06-04","close":5240.0},{"date":"2024-06-05","close":5250.0},{"date":"2024-06-07","close":5210.0},{"date":"2024-06-10","close":5060.0},{"date":"2024-06-11","close":5010.0},{"date":"2024-06-12","close":4700.0},{"date":"2024-06-13","close":4670.0},{"date":"2024-06-14","close":4660.0},{"date":"2024-06-17","close":4665.0},{"date":"2024-06-18","close":4670.0},{"date":"2024-06-19","close":4665.0},{"date":"2024-06-20","close":4805.0},{"date":"2024-06-21","close":4705.0},{"date":"2024-06-24","close":4800.0},{"date":"2024-06-25","close":4740.0},{"date":"2024-06-26","close":4845.0},{"date":"2024-06-27","close":5350.0},{"date":"2024-06-28","close":5470.0},{"date":"2024-07-01","close":5480.0},{"date":"2024-07-02","close":5470.0},{"date":"2024-07-03","close":5550.0},{"date":"2024-07-04","close":5870.0},{"date":"2024-07-05","close":5760.0},{"date":"2024-07-08","close":5520.0},{"date":"2024-07-09","close":5400.0},{"date":"2024-07-10","close":5300.0},{"date":"2024-07-11","close":5770.0},{"date":"2024-07-12","close":5560.0},{"date":"2024-07-15","close":5340.0},{"date":"2024-07-16","close":5230.0},{"date":"2024-07-17","close":5220.0},{"date":"2024-07-18","close":5330.0},{"date":"2024-07-19","close":5170.0},{"date":"2024-07-22","close":5170.0},{"date":"2024-07-23","close":5150.0},{"date":"2024-07-24","close":5200.0},{"date":"2024-07-25","close":5170.0},{"date":"2024-07-26","close":5190.0},{"date":"2024-07-29","close":5170.0},{"date":"2024-07-30","close":5150.0},{"date":"2024-07-31","close":5150.0},{"date":"2024-08-01","close":5190.0},{"date":"2024-08-02","close":5170.0},{"date":"2024-08-05","close":4950.0},{"date":"2024-08-06","close":5000.0},{"date":"2024-08-07","close":5010.0},{"date":"2024-08-08","close":5060.0},{"date":"2024-08-09","close":5170.0},{"date":"2024-08-12","close":5150.0},{"date":"2024-08-13","close":5160.0},{"date":"2024-08-14","close":5170.0},{"date":"2024-08-16","close":5170.0},{"date":"2024-08-19","close":5170.0},{"date":"2024-08-20","close":5210.0},{"date":"2024-08-21","close":5160.0},{"date":"2024-08-22","close":5230.0},{"date":"2024-08-23","close":5300.0},{"date":"2024-08-26","close":5270.0},{"date":"2024-08-27","close":5240.0},{"date":"2024-08-28","close":5240.0},{"date":"2024-08-29","close":5240.0},{"date":"2024-08-30","close":5240.0},{"date":"2024-09-02","close":5240.0},{"date":"2024-09-03","close":5240.0},{"date":"2024-09-04","close":5220.0},{"date":"2024-09-05","close":5200.0},{"date":"2024-09-06","close":5190.0},{"date":"2024-09-09","close":5230.0},{"date":"2024-09-10","close":5220.0},{"date":"2024-09-11","close":5250.0},{"date":"2024-09-12","close":5290.0},{"date":"2024-09-13","close":5270.0},{"date":"2024-09-19","close":5230.0},{"date":"2024-09-20","close":5280.0},{"date":"2024-09-23","close":5260.0},{"date":"2024-09-24","close":5250.0},{"date":"2024-09-25","close":5240.0},{"date":"2024-09-26","close":5280.0},{"date":"2024-09-27","close":5240.0},{"date":"2024-09-30","close":5240.0},{"date":"2024-10-02","close":5270.0},{"date":"2024-10-04","close":5230.0},{"date":"2024-10-07","close":5230.0},{"date":"2024-10-08","close":5240.0},{"date":"2024-10-10","close":5300.0},{"date":"2024-10-11","close":5240.0},{"date":"2024-10-14","close":5220.0},{"date":"2024-10-15","close":5270.0},{"date":"2024-10-16","close":5270.0},{"date":"2024-10-17","close":5260.0},{"date":"2024-10-18","close":5260.0},{"date":"2024-10-21","close":5250.0},{"date":"2024-10-22","close":5210.0},{"date":"2024-10-23","close":5210.0},{"date":"2024-10-24","close":5280.0},{"date":"2024-10-25","close":5230.0},{"date":"2024-10-28","close":5300.0},{"date":"2024-10-29","close":5260.0},{"date":"2024-10-30","close":5290.0},{"date":"2024-10-31","close":5270.0},{"date":"2024-11-01","close":5260.0},{"date":"2024-11-04","close":5310.0},{"date":"2024-11-05","close":5250.0},{"date":"2024-11-06","close":5270.0},{"date":"2024-11-07","close":5260.0},{"date":"2024-11-08","close":5240.0},{"date":"2024-11-11","close":5280.0},{"date":"2024-11-12","close":5190.0},{"date":"2024-11-13","close":5030.0},{"date":"2024-11-14","close":5270.0},{"date":"2024-11-15","close":5210.0},{"date":"2024-11-18","close":5210.0},{"date":"2024-11-19","close":5250.0},{"date":"2024-11-20","close":5250.0},{"date":"2024-11-21","close":5300.0},{"date":"2024-11-22","close":5300.0},{"date":"2024-11-25","close":5250.0},{"date":"2024-11-26","close":5250.0},{"date":"2024-11-27","close":5290.0},{"date":"2024-11-28","close":5250.0},{"date":"2024-11-29","close":5300.0},{"date":"2024-12-02","close":5250.0},{"date":"2024-12-03","close":5270.0},{"date":"2024-12-04","close":5220.0},{"date":"2024-12-05","close":5260.0},{"date":"2024-12-06","close":5130.0},{"date":"2024-12-09","close":5250.0},{"date":"2024-12-10","close":5220.0},{"date":"2024-12-11","close":5290.0},{"date":"2024-12-12","close":5340.0},{"date":"2024-12-13","close":5260.0},{"date":"2024-12-16","close":5280.0},{"date":"2024-12-17","close":5260.0},{"date":"2024-12-18","close":5260.0},{"date":"2024-12-19","close":5250.0},{"date":"2024-12-20","close":5310.0},{"date":"2024-12-23","close":5260.0},{"date":"2024-12-24","close":5300.0},{"date":"2024-12-26","close":5320.0},{"date":"2024-12-27","close":5270.0},{"date":"2024-12-30","close":5270.0},{"date":"2025-01-02","close":5250.0},{"date":"2025-01-03","close":5230.0},{"date":"2025-01-06","close":5260.0},{"date":"2025-01-07","close":5400.0},{"date":"2025-01-08","close":5390.0},{"date":"2025-01-09","close":5270.0},{"date":"2025-01-10","close":5320.0},{"date":"2025-01-13","close":5300.0},{"date":"2025-01-14","close":5250.0},{"date":"2025-01-15","close":5210.0},{"date":"2025-01-16","close":5280.0},{"date":"2025-01-17","close":5320.0},{"date":"2025-01-20","close":5280.0},{"date":"2025-01-21","close":5270.0},{"date":"2025-01-22","close":5290.0},{"date":"2025-01-23","close":5340.0},{"date":"2025-01-24","close":5280.0},{"date":"2025-01-31","close":5080.0},{"date":"2025-02-03","close":4960.0},{"date":"2025-02-04","close":4830.0},{"date":"2025-02-05","close":4710.0},{"date":"2025-02-06","close":4660.0},{"date":"2025-02-07","close":4475.0},{"date":"2025-02-10","close":4400.0},{"date":"2025-02-11","close":4425.0},{"date":"2025-02-12","close":4420.0},{"date":"2025-02-13","close":4310.0},{"date":"2025-02-14","close":4530.0},{"date":"2025-02-17","close":4780.0},{"date":"2025-02-18","close":4775.0},{"date":"2025-02-19","close":4905.0},{"date":"2025-02-20","close":4720.0},{"date":"2025-02-21","close":4785.0},{"date":"2025-02-24","close":4880.0},{"date":"2025-02-25","close":4915.0},{"date":"2025-02-26","close":4845.0},{"date":"2025-02-27","close":4820.0},{"date":"2025-02-28","close":4720.0},{"date":"2025-03-04","close":4485.0},{"date":"2025-03-05","close":4530.0},{"date":"2025-03-06","close":4385.0},{"date":"2025-03-07","close":4430.0},{"date":"2025-03-10","close":4495.0},{"date":"2025-03-11","close":4470.0},{"date":"2025-03-12","close":4480.0},{"date":"2025-03-13","close":4510.0},{"date":"2025-03-14","close":4525.0},{"date":"2025-03-17","close":4455.0},{"date":"2025-03-18","close":4415.0},{"date":"2025-03-19","close":4455.0},{"date":"2025-03-20","close":4510.0},{"date":"2025-03-21","close":4495.0},{"date":"2025-03-24","close":4560.0},{"date":"2025-03-25","close":4400.0},{"date":"2025-03-26","close":4405.0},{"date":"2025-03-27","close":4420.0},{"date":"2025-03-28","close":4455.0},{"date":"2025-03-31","close":4470.0},{"date":"2025-04-01","close":4460.0},{"date":"2025-04-02","close":4455.0},{"date":"2025-04-03","close":4495.0},{"date":"2025-04-04","close":4540.0},{"date":"2025-04-07","close":4490.0},{"date":"2025-04-08","close":4670.0},{"date":"2025-04-09","close":4770.0},{"date":"2025-04-10","close":4810.0},{"date":"2025-04-11","close":4810.0},{"date":"2025-04-14","close":4720.0},{"date":"2025-04-15","close":4855.0},{"date":"2025-04-16","close":4955.0},{"date":"2025-04-17","close":4970.0},{"date":"2025-04-18","close":5020.0},{"date":"2025-04-21","close":5130.0},{"date":"2025-04-22","close":5160.0},{"date":"2025-04-23","close":5020.0},{"date":"2025-04-24","close":5050.0},{"date":"2025-04-25","close":5100.0},{"date":"2025-04-28","close":5140.0},{"date":"2025-04-29","close":5340.0},{"date":"2025-04-30","close":5450.0},{"date":"2025-05-02","close":5290.0},{"date":"2025-05-07","close":5360.0},{"date":"2025-05-08","close":5310.0},{"date":"2025-05-09","close":5320.0},{"date":"2025-05-12","close":5500.0},{"date":"2025-05-13","close":5770.0},{"date":"2025-05-14","close":6010.0},{"date":"2025-05-15","close":5600.0},{"date":"2025-05-16","close":5510.0},{"date":"2025-05-19","close":5440.0},{"date":"2025-05-20","close":5420.0},{"date":"2025-05-21","close":5350.0},{"date":"2025-05-22","close":5510.0},{"date":"2025-05-23","close":5760.0},{"date":"2025-05-26","close":5510.0},{"date":"2025-05-27","close":5440.0},{"date":"2025-05-28","close":5520.0},{"date":"2025-05-29","close":5730.0},{"date":"2025-05-30","close":5630.0},{"date":"2025-06-02","close":5430.0},{"date":"2025-06-04","close":6050.0},{"date":"2025-06-05","close":6510.0},{"date":"2025-06-09","close":6610.0},{"date":"2025-06-10","close":6290.0},{"date":"2025-06-11","close":6580.0},{"date":"2025-06-12","close":6530.0},{"date":"2025-06-13","close":6560.0},{"date":"2025-06-16","close":6480.0},{"date":"2025-06-17","close":6380.0},{"date":"2025-06-18","close":6140.0},{"date":"2025-06-19","close":6050.0},{"date":"2025-06-20","close":5990.0},{"date":"2025-06-23","close":5890.0},{"date":"2025-06-24","close":6100.0},{"date":"2025-06-25","close":6180.0},{"date":"2025-06-26","close":6300.0},{"date":"2025-06-27","close":6300.0},{"date":"2025-06-30","close":6320.0},{"date":"2025-07-01","close":6530.0},{"date":"2025-07-02","close":6400.0},{"date":"2025-07-03","close":6470.0},{"date":"2025-07-04","close":6360.0},{"date":"2025-07-07","close":6670.0},{"date":"2025-07-08","close":6890.0},{"date":"2025-07-09","close":7400.0},{"date":"2025-07-10","close":7380.0},{"date":"2025-07-11","close":7360.0},{"date":"2025-07-14","close":7870.0},{"date":"2025-07-15","close":7800.0},{"date":"2025-07-16","close":7740.0},{"date":"2025-07-17","close":7580.0},{"date":"2025-07-18","close":7340.0},{"date":"2025-07-21","close":7570.0},{"date":"2025-07-22","close":7490.0},{"date":"2025-07-23","close":7250.0},{"date":"2025-07-24","close":7200.0},{"date":"2025-07-25","close":7360.0},{"date":"2025-07-28","close":6910.0},{"date":"2025-07-29","close":7150.0},{"date":"2025-07-30","close":7340.0},{"date":"2025-07-31","close":7440.0},{"date":"2025-08-01","close":6820.0},{"date":"2025-08-04","close":6730.0},{"date":"2025-08-05","close":7140.0},{"date":"2025-08-06","close":7270.0},{"date":"2025-08-07","close":7250.0},{"date":"2025-08-08","close":7150.0},{"date":"2025-08-11","close":7270.0},{"date":"2025-08-12","close":7170.0},{"date":"2025-08-13","close":7220.0},{"date":"2025-08-14","close":7110.0},{"date":"2025-08-18","close":7150.0},{"date":"2025-08-19","close":7040.0},{"date":"2025-08-20","close":7120.0},{"date":"2025-08-21","close":7220.0},{"date":"2025-08-22","close":7120.0},{"date":"2025-08-25","close":6980.0},{"date":"2025-08-26","close":7090.0},{"date":"2025-08-27","close":6930.0},{"date":"2025-08-28","close":7100.0},{"date":"2025-08-29","close":7090.0},{"date":"2025-09-01","close":7410.0},{"date":"2025-09-02","close":7670.0},{"date":"2025-09-03","close":7460.0},{"date":"2025-09-04","close":7570.0},{"date":"2025-09-05","close":7730.0},{"date":"2025-09-08","close":7660.0},{"date":"2025-09-09","close":7820.0},{"date":"2025-09-10","close":7950.0},{"date":"2025-09-11","close":7770.0},{"date":"2025-09-12","close":7930.0},{"date":"2025-09-15","close":7980.0},{"date":"2025-09-16","close":7920.0},{"date":"2025-09-17","close":7890.0},{"date":"2025-09-18","close":7920.0},{"date":"2025-09-19","close":7790.0},{"date":"2025-09-22","close":7940.0},{"date":"2025-09-23","close":7870.0},{"date":"2025-09-24","close":7810.0},{"date":"2025-09-25","close":7890.0},{"date":"2025-09-26","close":7750.0},{"date":"2025-09-29","close":7810.0},{"date":"2025-09-30","close":7780.0},{"date":"2025-10-01","close":7900.0},{"date":"2025-10-02","close":8145.0},{"date":"2025-10-10","close":8020.0},{"date":"2025-10-13","close":8180.0},{"date":"2025-10-14","close":8080.0},{"date":"2025-10-15","close":8130.0},{"date":"2025-10-16","close":8150.0},{"date":"2025-10-17","close":7970.0},{"date":"2025-10-20","close":8220.0},{"date":"2025-10-21","close":8400.0},{"date":"2025-10-22","close":8310.0},{"date":"2025-10-23","close":8250.0},{"date":"2025-10-24","close":8390.0},{"date":"2025-10-27","close":8540.0},{"date":"2025-10-28","close":8600.0},{"date":"2025-10-29","close":8700.0},{"date":"2025-10-30","close":8720.0},{"date":"2025-10-31","close":8770.0},{"date":"2025-11-03","close":8840.0},{"date":"2025-11-04","close":8890.0},{"date":"2025-11-05","close":8760.0},{"date":"2025-11-06","close":9080.0},{"date":"2025-11-07","close":9140.0},{"date":"2025-11-10","close":9300.0},{"date":"2025-11-11","close":9330.0},{"date":"2025-11-12","close":10050.0},{"date":"2025-11-13","close":9930.0},{"date":"2025-11-14","close":9710.0},{"date":"2025-11-17","close":9720.0},{"date":"2025-11-18","close":9330.0},{"date":"2025-11-19","close":9210.0},{"date":"2025-11-20","close":9100.0},{"date":"2025-11-21","close":8940.0},{"date":"2025-11-24","close":8840.0},{"date":"2025-11-25","close":8960.0},{"date":"2025-11-26","close":9070.0},{"date":"2025-11-27","close":9270.0},{"date":"2025-11-28","close":9310.0},{"date":"2025-12-01","close":9410.0},{"date":"2025-12-02","close":9350.0},{"date":"2025-12-03","close":9470.0},{"date":"2025-12-04","close":9080.0},{"date":"2025-12-05","close":9230.0},{"date":"2025-12-08","close":9240.0},{"date":"2025-12-09","close":9110.0},{"date":"2025-12-10","close":9210.0},{"date":"2025-12-11","close":8860.0},{"date":"2025-12-12","close":8920.0},{"date":"2025-12-15","close":8930.0},{"date":"2025-12-16","close":8800.0},{"date":"2025-12-17","close":8990.0},{"date":"2025-12-18","close":8950.0},{"date":"2025-12-19","close":9170.0},{"date":"2025-12-22","close":9270.0},{"date":"2025-12-23","close":9210.0},{"date":"2025-12-24","close":9260.0},{"date":"2025-12-26","close":9340.0},{"date":"2025-12-29","close":9220.0},{"date":"2025-12-30","close":9380.0},{"date":"2026-01-02","close":9370.0},{"date":"2026-01-05","close":9380.0},{"date":"2026-01-06","close":9330.0},{"date":"2026-01-07","close":9280.0},{"date":"2026-01-08","close":9220.0},{"date":"2026-01-09","close":9160.0},{"date":"2026-01-12","close":9110.0},{"date":"2026-01-13","close":9170.0},{"date":"2026-01-14","close":9170.0},{"date":"2026-01-15","close":9020.0},{"date":"2026-01-16","close":8920.0},{"date":"2026-01-19","close":8940.0},{"date":"2026-01-20","close":9010.0},{"date":"2026-01-21","close":8960.0},{"date":"2026-01-22","close":8960.0},{"date":"2026-01-23","close":9080.0},{"date":"2026-01-26","close":9300.0},{"date":"2026-01-27","close":9390.0},{"date":"2026-01-28","close":9300.0},{"date":"2026-01-29","close":9420.0},{"date":"2026-01-30","close":9420.0},{"date":"2026-02-02","close":9170.0},{"date":"2026-02-03","close":9390.0},{"date":"2026-02-04","close":10000.0},{"date":"2026-02-05","close":9510.0},{"date":"2026-02-06","close":9000.0},{"date":"2026-02-09","close":8780.0},{"date":"2026-02-10","close":8400.0},{"date":"2026-02-11","close":8590.0},{"date":"2026-02-12","close":8820.0},{"date":"2026-02-13","close":9200.0},{"date":"2026-02-19","close":9540.0},{"date":"2026-02-20","close":12400.0},{"date":"2026-02-23","close":16120.0},{"date":"2026-02-24","close":15110.0},{"date":"2026-02-25","close":14880.0},{"date":"2026-02-26","close":13890.0},{"date":"2026-02-27","close":13320.0},{"date":"2026-03-03","close":12200.0},{"date":"2026-03-04","close":10440.0},{"date":"2026-03-05","close":13570.0},{"date":"2026-03-06","close":14570.0},{"date":"2026-03-09","close":14400.0},{"date":"2026-03-10","close":14410.0},{"date":"2026-03-11","close":15560.0},{"date":"2026-03-12","close":14020.0},{"date":"2026-03-13","close":13200.0},{"date":"2026-03-16","close":17160.0},{"date":"2026-03-17","close":17500.0},{"date":"2026-03-18","close":18280.0},{"date":"2026-03-19","close":17880.0},{"date":"2026-03-20","close":17210.0},{"date":"2026-03-23","close":15840.0},{"date":"2026-03-24","close":15600.0},{"date":"2026-03-25","close":17870.0},{"date":"2026-03-26","close":17230.0},{"date":"2026-03-27","close":17910.0},{"date":"2026-03-30","close":17020.0},{"date":"2026-03-31","close":16130.0},{"date":"2026-04-01","close":16630.0},{"date":"2026-04-02","close":16820.0},{"date":"2026-04-03","close":16770.0},{"date":"2026-04-06","close":16660.0},{"date":"2026-04-07","close":16190.0},{"date":"2026-04-08","close":16620.0},{"date":"2026-04-09","close":16120.0},{"date":"2026-04-10","close":16470.0},{"date":"2026-04-13","close":16830.0},{"date":"2026-04-14","close":17440.0},{"date":"2026-04-15","close":17270.0},{"date":"2026-04-16","close":17240.0},{"date":"2026-04-17","close":17450.0},{"date":"2026-04-20","close":17700.0},{"date":"2026-04-21","close":17430.0},{"date":"2026-04-22","close":18110.0},{"date":"2026-04-23","close":17770.0},{"date":"2026-04-24","close":17220.0},{"date":"2026-04-27","close":17300.0},{"date":"2026-04-28","close":16770.0},{"date":"2026-04-29","close":16700.0},{"date":"2026-04-30","close":15930.0},{"date":"2026-05-04","close":16440.0},{"date":"2026-05-06","close":16480.0},{"date":"2026-05-07","close":15800.0},{"date":"2026-05-08","close":15800.0},{"date":"2026-05-11","close":15190.0},{"date":"2026-05-12","close":14570.0},{"date":"2026-05-13","close":14140.0},{"date":"2026-05-14","close":14840.0},{"date":"2026-05-15","close":14770.0},{"date":"2026-05-18","close":15000.0},{"date":"2026-05-19","close":15150.0},{"date":"2026-05-20","close":14270.0},{"date":"2026-05-21","close":14560.0},{"date":"2026-05-22","close":15210.0},{"date":"2026-05-26","close":15410.0},{"date":"2026-05-27","close":14900.0},{"date":"2026-05-28","close":14670.0},{"date":"2026-05-29","close":14700.0},{"date":"2026-06-01","close":15050.0},{"date":"2026-06-02","close":17200.0},{"date":"2026-06-04","close":19410.0},{"date":"2026-06-05","close":18590.0},{"date":"2026-06-08","close":21000.0},{"date":"2026-06-09","close":24150.0},{"date":"2026-06-10","close":22600.0},{"date":"2026-06-11","close":29350.0},{"date":"2026-06-12","close":28300.0},{"date":"2026-06-15","close":28650.0},{"date":"2026-06-16","close":32250.0},{"date":"2026-06-17","close":30600.0},{"date":"2026-06-18","close":32000.0},{"date":"2026-06-19","close":34550.0},{"date":"2026-06-22","close":24200.0},{"date":"2026-06-23","close":19600.0},{"date":"2026-06-24","close":19820.0},{"date":"2026-06-25","close":22550.0},{"date":"2026-06-26","close":20700.0},{"date":"2026-06-29","close":20700.0},{"date":"2026-06-30","close":21000.0},{"date":"2026-07-01","close":20650.0},{"date":"2026-07-02","close":20750.0},{"date":"2026-07-03","close":20500.0},{"date":"2026-07-06","close":19280.0},{"date":"2026-07-07","close":18540.0},{"date":"2026-07-08","close":17160.0},{"date":"2026-07-09","close":16730.0},{"date":"2026-07-10","close":18320.0},{"date":"2026-07-13","close":16650.0},{"date":"2026-07-14","close":16130.0},{"date":"2026-07-15","close":17000.0},{"date":"2026-07-16","close":16760.0},{"date":"2026-07-20","close":15700.0},{"date":"2026-07-21","close":15930.0},{"date":"2026-07-22","close":15640.0},{"date":"2026-07-23","close":16340.0},{"date":"2026-07-24","close":15900.0},{"date":"2026-07-27","close":16400.0},{"date":"2026-07-28","close":14930.0},{"date":"2026-07-29","close":14130.0},{"date":"2026-07-30","close":14260.0},{"date":"2026-07-31","close":15490.0},{"date":"2026-08-03","close":15030.0},{"date":"2026-08-04","close":15180.0},{"date":"2026-08-05","close":16830.0},{"date":"2026-08-06","close":17000.0},{"date":"2026-08-07","close":17390.0},{"date":"2026-08-10","close":17860.0},{"date":"2026-08-11","close":17390.0},{"date":"2026-08-12","close":19050.0},{"date":"2026-08-13","close":19350.0},{"date":"2026-08-14","close":20850.0},{"date":"2026-08-18","close":21800.0},{"date":"2026-08-19","close":23050.0},{"date":"2026-08-20","close":26600.0},{"date":"2026-08-21","close":24450.0},{"date":"2026-08-24","close":26100.0},{"date":"2026-08-25","close":29150.0},{"date":"2026-08-26","close":29100.0},{"date":"2026-08-27","close":25950.0},{"date":"2026-08-28","close":23200.0},{"date":"2026-08-31","close":21550.0},{"date":"2026-09-01","close":22450.0},{"date":"2026-09-02","close":20450.0},{"date":"2026-09-03","close":21000.0},{"date":"2026-09-04","close":19920.0},{"date":"2026-09-07","close":19860.0},{"date":"2026-09-08","close":19860.0},{"date":"2026-09-09","close":19280.0},{"date":"2026-09-10","close":19530.0},{"date":"2026-09-11","close":19840.0},{"date":"2026-09-14","close":19630.0},{"date":"2026-09-15","close":19380.0},{"date":"2026-09-16","close":19350.0},{"date":"2026-09-17","close":20100.0},{"date":"2026-09-18","close":19400.0},{"date":"2026-09-21","close":19430.0},{"date":"2026-09-22","close":19960.0},{"date":"2026-09-23","close":19470.0},{"date":"2026-09-28","close":19450.0},{"date":"2026-09-29","close":19090.0},{"date":"2026-09-30","close":18860.0},{"date":"2026-10-01","close":19310.0},{"date":"2026-10-02","close":19480.0},{"date":"2026-10-06","close":20350.0},{"date":"2026-10-07","close":22650.0},{"date":"2026-10-08","close":20350.0},{"date":"2026-10-12","close":19450.0},{"date":"2026-10-13","close":18700.0},{"date":"2026-10-14","close":17690.0},{"date":"2026-10-15","close":16490.0},{"date":"2026-10-16","close":17180.0},{"date":"2026-10-19","close":17850.0},{"date":"2026-10-20","close":16920.0},{"date":"2026-10-21","close":16990.0},{"date":"2026-10-22","close":16620.0},{"date":"2026-10-23","close":16360.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1654.0,"foreign_net":-3730.0,"institution_net":2076.0},{"date":"2026-10-21","retail_net":4819.0,"foreign_net":-3306.0,"institution_net":-1513.0},{"date":"2026-10-20","retail_net":28558.0,"foreign_net":-19713.0,"institution_net":-8845.0},{"date":"2026-10-19","retail_net":-1552.0,"foreign_net":457.0,"institution_net":1095.0},{"date":"2026-10-16","retail_net":-3152.0,"foreign_net":1799.0,"institution_net":1353.0},{"date":"2026-10-15","retail_net":17366.0,"foreign_net":17020.0,"institution_net":-34386.0},{"date":"2026-10-14","retail_net":12360.0,"foreign_net":-11053.0,"institution_net":-1307.0},{"date":"2026-10-13","retail_net":-8374.0,"foreign_net":6116.0,"institution_net":2258.0},{"date":"2026-10-12","retail_net":-19540.0,"foreign_net":7729.0,"institution_net":11811.0},{"date":"2026-10-08","retail_net":104704.0,"foreign_net":-99152.0,"institution_net":-5552.0},{"date":"2026-10-07","retail_net":-59616.0,"foreign_net":48216.0,"institution_net":11400.0},{"date":"2026-10-06","retail_net":-26804.0,"foreign_net":26507.0,"institution_net":297.0},{"date":"2026-10-02","retail_net":-13088.0,"foreign_net":13455.0,"institution_net":-367.0},{"date":"2026-10-01","retail_net":-18976.0,"foreign_net":18727.0,"institution_net":249.0},{"date":"2026-09-30","retail_net":603.0,"foreign_net":-258.0,"institution_net":-345.0},{"date":"2026-09-29","retail_net":20058.0,"foreign_net":-27560.0,"institution_net":7502.0},{"date":"2026-09-28","retail_net":-21434.0,"foreign_net":23525.0,"institution_net":-2091.0},{"date":"2026-09-23","retail_net":22728.0,"foreign_net":-19295.0,"institution_net":-3433.0},{"date":"2026-09-22","retail_net":-35872.0,"foreign_net":25635.0,"institution_net":10237.0},{"date":"2026-09-21","retail_net":-21921.0,"foreign_net":10474.0,"institution_net":11447.0},{"date":"2026-09-18","retail_net":49666.0,"foreign_net":-47575.0,"institution_net":-2091.0},{"date":"2026-09-17","retail_net":-20714.0,"foreign_net":1295.0,"institution_net":19419.0},{"date":"2026-09-16","retail_net":-2640.0,"foreign_net":2733.0,"institution_net":-93.0},{"date":"2026-09-15","retail_net":6244.0,"foreign_net":-6049.0,"institution_net":-195.0},{"date":"2026-09-14","retail_net":6471.0,"foreign_net":-10397.0,"institution_net":3926.0},{"date":"2026-09-11","retail_net":4859.0,"foreign_net":-10697.0,"institution_net":5838.0},{"date":"2026-09-10","retail_net":-21721.0,"foreign_net":12846.0,"institution_net":8875.0},{"date":"2026-09-09","retail_net":5154.0,"foreign_net":1959.0,"institution_net":-7113.0},{"date":"2026-09-08","retail_net":4063.0,"foreign_net":-5908.0,"institution_net":1845.0},{"date":"2026-09-07","retail_net":20346.0,"foreign_net":-15889.0,"institution_net":-4457.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":1654.0,"foreign_net":-3730.0,"institution_net":2076.0},"d3":{"retail_net":35031.0,"foreign_net":-26749.0,"institution_net":-8282.0},"d7":{"retail_net":60053.0,"foreign_net":-18526.0,"institution_net":-41527.0},"d14":{"retail_net":18359.0,"foreign_net":3072.0,"institution_net":-21431.0},"d30":{"retail_net":34249.0,"foreign_net":-62089.0,"institution_net":27840.0}},"analysis":"최근 5일 외국인 순매수 -2.45만, 기관 순매수 -5834.00. 30일 누적: 외국인 -6.21만, 기관 2.78만.","foreign_flow":-24493.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-5834.0},"insider_trades":[],"price_analysis":{"current":16600.0,"low_30d":15500.0,"support":16290.0,"high_30d":23400.0,"change_1d":-0.1,"change_7d":-6.6,"change_30d":-16.0,"resistance":22610.0,"position_in_range":14.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.42,"per":19.95,"quarter":"2024-Q2"},{"pbr":0.4,"per":null,"quarter":"2024-Q3"},{"pbr":0.38,"per":5.23,"quarter":"2024-Q4"},{"pbr":0.33,"per":5.15,"quarter":"2025-Q1"},{"pbr":0.47,"per":5.85,"quarter":"2025-Q2"},{"pbr":0.58,"per":5.49,"quarter":"2025-Q3"},{"pbr":0.71,"per":9.7,"quarter":"2025-Q4"},{"pbr":1.24,"per":13.68,"quarter":"2026-Q1"},{"pbr":1.6,"per":22.29,"quarter":"2026-Q2"},{"pbr":0.93,"per":17.62,"quarter":"현재"}],"timeline":[{"close":5470.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5240.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5270.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4470.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6320.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7780.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9380.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":16130.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":21000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.68,"pbr_5y_low":0.33,"per_5y_avg":10.92,"per_5y_low":5.15,"current_pbr":0.93,"current_per":17.62,"pbr_5y_high":1.6,"per_5y_high":22.29,"pbr_5y_median":0.47,"per_5y_median":7.77,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":75.0,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 13.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"INSURANCE - LIFE"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +3.2%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 17.71x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.05,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.74,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.53,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":13.18,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.05,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.99,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.42,"per":19.95,"close":5470.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.4,"per":null,"close":5240.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.38,"per":5.23,"close":5270.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.33,"per":5.15,"close":4470.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.47,"per":5.85,"close":6320.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.58,"per":5.49,"close":7780.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.71,"per":9.7,"close":9380.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.24,"per":13.68,"close":16130.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.6,"per":22.29,"close":21000.0,"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":"17.7배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 75%"},{"label":"ROE","value":"0.7%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":138.0,"pbr":null,"per":null,"roa":0.000522792225260043,"roe":0.007414376169248842,"revenue":467561743061.0,"market_cap":null,"net_income":17970234609.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":34373568964346.0,"total_equity":2423701495418.0,"profit_margin":0.03843392851466791,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":23649548586.0,"operating_margin":0.05058058948786703},{"eps":394.97,"pbr":0.97,"per":27.44,"roa":0.0016534160820200923,"roe":0.02213814484630357,"revenue":453273310627.0,"market_cap":3024700000000.0,"net_income":53392139983.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":32292016851419.0,"total_equity":2411771191926.0,"profit_margin":0.11779237544152817,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":68388520759.0,"operating_margin":0.15087700765880108},{"eps":41.02,"pbr":null,"per":null,"roa":0.00016844037478481576,"roe":0.002265106478730598,"revenue":447950507776.0,"market_cap":null,"net_income":5545196141.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":32920825236135.0,"total_equity":2448095130657.0,"profit_margin":0.012379037515842944,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":28344591603.0,"operating_margin":0.06327616803857684},{"eps":368.07,"pbr":null,"per":null,"roa":0.001497725044825853,"roe":0.019969909320105235,"revenue":442929376150.0,"market_cap":null,"net_income":49755992345.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":33221045823391.0,"total_equity":2491548236271.0,"profit_margin":0.11233391828170347,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":61774487859.0,"operating_margin":0.13946803076362177},{"eps":375.0,"pbr":null,"per":null,"roa":0.001571231118642722,"roe":0.020470842445157136,"revenue":423585696865.0,"market_cap":null,"net_income":50692164966.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":32262704298900.0,"total_equity":2476310640454.0,"profit_margin":0.11967392983563366,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":65038991669.0,"operating_margin":0.15354388061343918},{"eps":183.33,"pbr":null,"per":null,"roa":0.0007674636535940008,"roe":0.010003587051579527,"revenue":425189159236.0,"market_cap":null,"net_income":24783078088.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":32292184746394.0,"total_equity":2477419145774.0,"profit_margin":0.05828718242142252,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":39353569502.0,"operating_margin":0.09255543949594659},{"eps":490.14,"pbr":null,"per":null,"roa":0.0020390778983946315,"roe":0.025844756284446428,"revenue":409601785865.0,"market_cap":null,"net_income":66257029956.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":32493623714996.0,"total_equity":2563654662740.0,"profit_margin":0.16175962176551043,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":38745841197.0,"operating_margin":0.09459392642826557},{"eps":31.63,"pbr":null,"per":null,"roa":0.00013233050928614215,"roe":0.0017749009060521893,"revenue":411985699539.0,"market_cap":null,"net_income":4275735478.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":32311033193067.0,"total_equity":2408999546634.0,"profit_margin":0.01037835896436314,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6889368991.0,"operating_margin":0.016722349825998822},{"eps":162.41,"pbr":null,"per":null,"roa":0.0006803721304867848,"roe":0.009075673007034922,"revenue":403206141278.0,"market_cap":null,"net_income":21955139765.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":32269310839190.0,"total_equity":2419119744396.0,"profit_margin":0.054451402191968375,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":22121389265.0,"operating_margin":0.05486372106060727},{"eps":322.73,"pbr":null,"per":null,"roa":0.0013465777110439165,"roe":0.01659072417116539,"revenue":409008010128.0,"market_cap":null,"net_income":43626965112.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":32398401335619.0,"total_equity":2629599809020.0,"profit_margin":0.10666530735754257,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":54373894715.0,"operating_margin":0.13294090425755614},{"eps":-673.93,"pbr":null,"per":null,"roa":-0.0027529680658906664,"roe":-0.03129824199034333,"revenue":376681083047.0,"market_cap":null,"net_income":-91101283902.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":33092023489392.0,"total_equity":2910747636564.0,"profit_margin":-0.2418525591066991,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-33386485540.0,"operating_margin":-0.08863329496117604},{"eps":463.0,"pbr":null,"per":null,"roa":0.0018747908503398568,"roe":0.020041392258874913,"revenue":424317375432.0,"market_cap":null,"net_income":60391310894.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":32212292311461.0,"total_equity":3013329119750.0,"profit_margin":0.14232580231369327,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9178579796.0,"operating_margin":0.02163140217073419}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":274.21,"per":19.95,"date":"2024-06","close":5470.0,"source":"reported"},{"eps":274.21,"per":18.78,"date":"2024-07","close":5150.0,"source":"reported"},{"eps":274.21,"per":19.11,"date":"2024-08","close":5240.0,"source":"reported"},{"eps":1006.91,"per":5.23,"date":"2024-12","close":5270.0,"source":"reported"},{"eps":1006.91,"per":5.05,"date":"2025-01","close":5080.0,"source":"reported"},{"eps":1006.91,"per":4.69,"date":"2025-02","close":4720.0,"source":"reported"},{"eps":867.51,"per":5.15,"date":"2025-03","close":4470.0,"source":"reported"},{"eps":867.51,"per":6.28,"date":"2025-04","close":5450.0,"source":"reported"},{"eps":867.51,"per":6.49,"date":"2025-05","close":5630.0,"source":"reported"},{"eps":1080.1,"per":5.85,"date":"2025-06","close":6320.0,"source":"reported"},{"eps":1080.1,"per":6.89,"date":"2025-07","close":7440.0,"source":"reported"},{"eps":1080.1,"per":6.56,"date":"2025-08","close":7090.0,"source":"reported"},{"eps":1416.54,"per":5.49,"date":"2025-09","close":7780.0,"source":"reported"},{"eps":1416.54,"per":6.19,"date":"2025-10","close":8770.0,"source":"reported"},{"eps":1416.54,"per":6.57,"date":"2025-11","close":9310.0,"source":"reported"},{"eps":967.42,"per":9.7,"date":"2025-12","close":9380.0,"source":"reported"},{"eps":967.42,"per":9.74,"date":"2026-01","close":9420.0,"source":"reported"},{"eps":967.42,"per":13.77,"date":"2026-02","close":13320.0,"source":"reported"},{"eps":1179.06,"per":13.68,"date":"2026-03","close":16130.0,"source":"reported"},{"eps":1179.06,"per":13.51,"date":"2026-04","close":15930.0,"source":"reported"},{"eps":1179.06,"per":12.47,"date":"2026-05","close":14700.0,"source":"reported"},{"eps":942.06,"per":22.29,"date":"2026-06","close":21000.0,"source":"reported"},{"eps":942.06,"per":16.44,"date":"2026-07","close":15490.0,"source":"reported"},{"eps":942.06,"per":22.88,"date":"2026-08","close":21550.0,"source":"reported"},{"eps":942.06,"per":20.02,"date":"2026-09","close":18860.0,"source":"reported"},{"eps":942.06,"per":17.37,"date":"2026-10","close":16360.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.54,"std":6.1,"count":26,"current":17.37,"lower_1sd":5.45,"upper_1sd":17.64},"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":"미래에셋생명","phase":"above-fold","symbol_resolved":true}