{"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":"2026-10-23T09:51:06.455561+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-3.0,"direction":"higher_better","percentile":45},{"name":"영업이익 성장률","unit":"%","value":-26.3,"direction":"higher_better","percentile":27}],"summary":"매출 -3.0%","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":49.6,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":1.4,"direction":"higher_better","percentile":53}],"summary":"RSI 50","percentile":44},"valuation":{"grade":"C","metrics":[],"summary":"PER 1.76x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.67,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.29,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.3,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.13,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.7x, 순차입금비율 0.3x","percentile":72}},"signals":[],"summary":"S&K폴리텍(091340)은 Technology 섹터 KR 시장 종목입니다, 시가총액 295.20억. 현재가 2,525원, 전일 대비 -5.4%, 30일 +1.4%. PER 1.8배 / ROE 2.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 7.89만, 기관 순매도 3.00만.","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":78.51276793475972,"grade":"D","trend":"하락","atr_14":160.0,"rsi_14":49.62962962962963,"sma_20":2675.25,"sma_60":2371.516666666667,"comment":"하락 추세, RSI 50","analysis":"RSI(14) 49.6로 중립 구간입니다. MACD(78.51)가 시그널선(90.85)을 하회합니다(데드크로스). SMA20 2675, SMA60 2372 — 혼조세입니다. 볼린저밴드 2505~2845 (현재 위치 6%).","bb_lower":2505.030289037961,"bb_upper":2845.469710962039,"macd_signal":90.8474991592946},"change_pct":-3.18,"chart_data":[{"date":"2024-10-23","open":2410,"high":2460,"low":2410,"close":2430,"volume":23979,"rsi_14":22.08,"sma_20":2619.5,"sma_60":2588.75,"sma_120":2601.92},{"date":"2024-10-24","open":2430,"high":2445,"low":2415,"close":2430,"volume":19074,"rsi_14":17.81,"sma_20":2607.75,"sma_60":2588.42,"sma_120":2603.08},{"date":"2024-10-25","open":2430,"high":2520,"low":2430,"close":2505,"volume":13856,"rsi_14":31.82,"sma_20":2600.0,"sma_60":2589.75,"sma_120":2604.92},{"date":"2024-10-28","open":2505,"high":2565,"low":2505,"close":2565,"volume":24478,"rsi_14":36.84,"sma_20":2595.75,"sma_60":2592.08,"sma_120":2606.58},{"date":"2024-10-29","open":2565,"high":2690,"low":2565,"close":2665,"volume":50928,"rsi_14":44.44,"sma_20":2593.5,"sma_60":2596.42,"sma_120":2609.58},{"date":"2024-10-30","open":2665,"high":2720,"low":2590,"close":2615,"volume":43066,"rsi_14":42.48,"sma_20":2587.75,"sma_60":2599.75,"sma_120":2612.21},{"date":"2024-10-31","open":2615,"high":2685,"low":2615,"close":2680,"volume":38965,"rsi_14":52.14,"sma_20":2589.5,"sma_60":2603.75,"sma_120":2615.58},{"date":"2024-11-01","open":2695,"high":2795,"low":2695,"close":2795,"volume":60508,"rsi_14":60.43,"sma_20":2596.0,"sma_60":2609.08,"sma_120":2619.88},{"date":"2024-11-04","open":2795,"high":2835,"low":2725,"close":2810,"volume":78564,"rsi_14":60.99,"sma_20":2603.25,"sma_60":2614.5,"sma_120":2624.04},{"date":"2024-11-05","open":2840,"high":2840,"low":2790,"close":2825,"volume":28823,"rsi_14":70.63,"sma_20":2610.0,"sma_60":2621.08,"sma_120":2628.17},{"date":"2024-11-06","open":2850,"high":2855,"low":2755,"close":2755,"volume":20002,"rsi_14":68.99,"sma_20":2611.5,"sma_60":2631.33,"sma_120":2631.5},{"date":"2024-11-07","open":2785,"high":2785,"low":2710,"close":2755,"volume":12157,"rsi_14":65.93,"sma_20":2612.75,"sma_60":2639.58,"sma_120":2634.71},{"date":"2024-11-08","open":2725,"high":2840,"low":2710,"close":2825,"volume":26325,"rsi_14":73.15,"sma_20":2621.25,"sma_60":2648.33,"sma_120":2638.96},{"date":"2024-11-11","open":2825,"high":2850,"low":2660,"close":2705,"volume":29177,"rsi_14":66.87,"sma_20":2624.0,"sma_60":2655.0,"sma_120":2642.08},{"date":"2024-11-12","open":2720,"high":2720,"low":2510,"close":2510,"volume":48218,"rsi_14":53.96,"sma_20":2616.75,"sma_60":2657.42,"sma_120":2643.25},{"date":"2024-11-13","open":2515,"high":2515,"low":2390,"close":2440,"volume":51263,"rsi_14":50.46,"sma_20":2610.5,"sma_60":2657.58,"sma_120":2640.54},{"date":"2024-11-14","open":2425,"high":2565,"low":2425,"close":2470,"volume":24057,"rsi_14":48.31,"sma_20":2608.5,"sma_60":2658.83,"sma_120":2637.83},{"date":"2024-11-15","open":2495,"high":2740,"low":2440,"close":2715,"volume":51823,"rsi_14":56.15,"sma_20":2618.75,"sma_60":2660.0,"sma_120":2637.38},{"date":"2024-11-18","open":2715,"high":2715,"low":2605,"close":2690,"volume":55379,"rsi_14":51.09,"sma_20":2629.25,"sma_60":2659.67,"sma_120":2636.38},{"date":"2024-11-19","open":2745,"high":2745,"low":2655,"close":2655,"volume":20497,"rsi_14":51.77,"sma_20":2640.5,"sma_60":2658.42,"sma_120":2635.21},{"date":"2024-11-20","open":2685,"high":2850,"low":2585,"close":2820,"volume":30569,"rsi_14":55.69,"sma_20":2660.0,"sma_60":2659.83,"sma_120":2635.79},{"date":"2024-11-21","open":2755,"high":2775,"low":2645,"close":2660,"volume":36156,"rsi_14":44.71,"sma_20":2671.5,"sma_60":2658.58,"sma_120":2634.38},{"date":"2024-11-22","open":2635,"high":2680,"low":2605,"close":2605,"volume":17226,"rsi_14":42.21,"sma_20":2676.5,"sma_60":2657.17,"sma_120":2632.71},{"date":"2024-11-25","open":2605,"high":2630,"low":2550,"close":2555,"volume":25217,"rsi_14":40.0,"sma_20":2676.0,"sma_60":2655.33,"sma_120":2630.71},{"date":"2024-11-26","open":2555,"high":2595,"low":2475,"close":2560,"volume":32569,"rsi_14":42.41,"sma_20":2670.75,"sma_60":2652.75,"sma_120":2627.21},{"date":"2024-11-27","open":2560,"high":2645,"low":2555,"close":2600,"volume":27586,"rsi_14":45.17,"sma_20":2670.0,"sma_60":2650.92,"sma_120":2625.0},{"date":"2024-11-28","open":2600,"high":2645,"low":2565,"close":2565,"volume":13730,"rsi_14":39.43,"sma_20":2664.25,"sma_60":2648.67,"sma_120":2623.12},{"date":"2024-11-29","open":2545,"high":2615,"low":2465,"close":2470,"volume":22815,"rsi_14":40.25,"sma_20":2648.0,"sma_60":2644.75,"sma_120":2620.54},{"date":"2024-12-02","open":2470,"high":2520,"low":2405,"close":2485,"volume":39546,"rsi_14":48.78,"sma_20":2631.75,"sma_60":2640.42,"sma_120":2617.75},{"date":"2024-12-03","open":2485,"high":2580,"low":2410,"close":2515,"volume":40981,"rsi_14":53.81,"sma_20":2616.25,"sma_60":2635.08,"sma_120":2615.04},{"date":"2024-12-04","open":2455,"high":2515,"low":2450,"close":2470,"volume":21497,"rsi_14":50.0,"sma_20":2602.0,"sma_60":2629.08,"sma_120":2612.46},{"date":"2024-12-05","open":2465,"high":2515,"low":2410,"close":2420,"volume":27062,"rsi_14":31.68,"sma_20":2586.75,"sma_60":2624.42,"sma_120":2609.12},{"date":"2024-12-06","open":2395,"high":2455,"low":2300,"close":2390,"volume":35923,"rsi_14":31.48,"sma_20":2565.0,"sma_60":2619.58,"sma_120":2605.42},{"date":"2024-12-09","open":2295,"high":2360,"low":2100,"close":2250,"volume":32124,"rsi_14":27.87,"sma_20":2542.25,"sma_60":2612.25,"sma_120":2599.67},{"date":"2024-12-10","open":2210,"high":2390,"low":2210,"close":2355,"volume":36441,"rsi_14":22.81,"sma_20":2534.5,"sma_60":2607.0,"sma_120":2595.04},{"date":"2024-12-11","open":2400,"high":2460,"low":2380,"close":2460,"volume":17115,"rsi_14":37.5,"sma_20":2535.5,"sma_60":2604.58,"sma_120":2591.83},{"date":"2024-12-12","open":2460,"high":2540,"low":2460,"close":2495,"volume":19243,"rsi_14":42.95,"sma_20":2536.75,"sma_60":2603.0,"sma_120":2588.96},{"date":"2024-12-13","open":2495,"high":2550,"low":2480,"close":2540,"volume":12089,"rsi_14":49.03,"sma_20":2528.0,"sma_60":2600.58,"sma_120":2586.92},{"date":"2024-12-16","open":2540,"high":2575,"low":2480,"close":2575,"volume":16852,"rsi_14":50.93,"sma_20":2522.25,"sma_60":2598.83,"sma_120":2584.71},{"date":"2024-12-17","open":2575,"high":2680,"low":2555,"close":2590,"volume":49033,"rsi_14":49.36,"sma_20":2519.0,"sma_60":2597.25,"sma_120":2583.46},{"date":"2024-12-18","open":2590,"high":2655,"low":2570,"close":2630,"volume":9613,"rsi_14":54.14,"sma_20":2509.5,"sma_60":2596.33,"sma_120":2583.92},{"date":"2024-12-19","open":2630,"high":2635,"low":2485,"close":2610,"volume":13937,"rsi_14":59.86,"sma_20":2507.0,"sma_60":2595.42,"sma_120":2583.92},{"date":"2024-12-20","open":2610,"high":2610,"low":2490,"close":2525,"volume":10228,"rsi_14":52.56,"sma_20":2503.0,"sma_60":2593.17,"sma_120":2583.33},{"date":"2024-12-23","open":2500,"high":2600,"low":2500,"close":2585,"volume":16609,"rsi_14":54.32,"sma_20":2504.5,"sma_60":2592.08,"sma_120":2582.62},{"date":"2024-12-24","open":2585,"high":2620,"low":2470,"close":2550,"volume":68702,"rsi_14":55.0,"sma_20":2504.0,"sma_60":2589.42,"sma_120":2581.17},{"date":"2024-12-26","open":2525,"high":2545,"low":2460,"close":2525,"volume":34864,"rsi_14":56.77,"sma_20":2500.25,"sma_60":2586.0,"sma_120":2579.67},{"date":"2024-12-27","open":2505,"high":2505,"low":2435,"close":2470,"volume":12901,"rsi_14":55.0,"sma_20":2495.5,"sma_60":2583.08,"sma_120":2578.08},{"date":"2024-12-30","open":2425,"high":2470,"low":2320,"close":2455,"volume":28266,"rsi_14":65.19,"sma_20":2494.75,"sma_60":2579.58,"sma_120":2577.29},{"date":"2025-01-02","open":2455,"high":2490,"low":2435,"close":2470,"volume":19015,"rsi_14":59.83,"sma_20":2494.0,"sma_60":2576.33,"sma_120":2577.21},{"date":"2025-01-03","open":2470,"high":2645,"low":2455,"close":2620,"volume":15730,"rsi_14":62.7,"sma_20":2499.25,"sma_60":2575.17,"sma_120":2578.33},{"date":"2025-01-06","open":2590,"high":2615,"low":2540,"close":2590,"volume":18384,"rsi_14":57.6,"sma_20":2505.25,"sma_60":2572.92,"sma_120":2579.04},{"date":"2025-01-07","open":2585,"high":2590,"low":2515,"close":2590,"volume":25779,"rsi_14":54.31,"sma_20":2513.75,"sma_60":2571.08,"sma_120":2579.92},{"date":"2025-01-08","open":2585,"high":2605,"low":2515,"close":2600,"volume":12878,"rsi_14":52.25,"sma_20":2524.25,"sma_60":2570.17,"sma_120":2580.67},{"date":"2025-01-09","open":2595,"high":2605,"low":2525,"close":2565,"volume":15406,"rsi_14":47.83,"sma_20":2540.0,"sma_60":2568.75,"sma_120":2580.21},{"date":"2025-01-10","open":2560,"high":2620,"low":2515,"close":2550,"volume":18279,"rsi_14":42.73,"sma_20":2549.75,"sma_60":2567.0,"sma_120":2579.88},{"date":"2025-01-13","open":2550,"high":2575,"low":2490,"close":2525,"volume":19825,"rsi_14":42.34,"sma_20":2553.0,"sma_60":2566.33,"sma_120":2578.75},{"date":"2025-01-14","open":2520,"high":2545,"low":2480,"close":2545,"volume":10245,"rsi_14":52.04,"sma_20":2555.5,"sma_60":2566.92,"sma_120":2578.46},{"date":"2025-01-15","open":2540,"high":2540,"low":2480,"close":2480,"volume":11109,"rsi_14":39.39,"sma_20":2552.5,"sma_60":2566.42,"sma_120":2578.21},{"date":"2025-01-16","open":2485,"high":2625,"low":2485,"close":2530,"volume":47026,"rsi_14":48.04,"sma_20":2550.25,"sma_60":2567.25,"sma_120":2578.38},{"date":"2025-01-17","open":2530,"high":2585,"low":2510,"close":2540,"volume":7966,"rsi_14":51.52,"sma_20":2547.75,"sma_60":2569.08,"sma_120":2578.79},{"date":"2025-01-20","open":2540,"high":2560,"low":2515,"close":2555,"volume":30537,"rsi_14":59.34,"sma_20":2544.0,"sma_60":2571.17,"sma_120":2579.96},{"date":"2025-01-21","open":2555,"high":2600,"low":2515,"close":2595,"volume":13021,"rsi_14":64.58,"sma_20":2543.25,"sma_60":2573.92,"sma_120":2581.17},{"date":"2025-01-22","open":2560,"high":2595,"low":2525,"close":2570,"volume":16007,"rsi_14":60.2,"sma_20":2545.5,"sma_60":2575.0,"sma_120":2582.38},{"date":"2025-01-23","open":2550,"high":2565,"low":2445,"close":2525,"volume":7232,"rsi_14":37.66,"sma_20":2542.5,"sma_60":2574.33,"sma_120":2583.21},{"date":"2025-01-24","open":2500,"high":2540,"low":2485,"close":2525,"volume":19616,"rsi_14":40.85,"sma_20":2541.25,"sma_60":2572.0,"sma_120":2584.21},{"date":"2025-01-31","open":2525,"high":2545,"low":2395,"close":2445,"volume":32827,"rsi_14":33.33,"sma_20":2537.25,"sma_60":2569.17,"sma_120":2584.46},{"date":"2025-02-03","open":2430,"high":2430,"low":2270,"close":2280,"volume":41493,"rsi_14":22.88,"sma_20":2527.75,"sma_60":2562.5,"sma_120":2583.12},{"date":"2025-02-04","open":2285,"high":2410,"low":2285,"close":2365,"volume":46370,"rsi_14":34.38,"sma_20":2523.25,"sma_60":2555.33,"sma_120":2582.21},{"date":"2025-02-05","open":2370,"high":2800,"low":2370,"close":2505,"volume":342554,"rsi_14":47.06,"sma_20":2525.0,"sma_60":2550.25,"sma_120":2582.38},{"date":"2025-02-06","open":2555,"high":2555,"low":2475,"close":2510,"volume":34083,"rsi_14":48.99,"sma_20":2519.5,"sma_60":2545.0,"sma_120":2583.04},{"date":"2025-02-07","open":2510,"high":2545,"low":2445,"close":2460,"volume":31603,"rsi_14":44.52,"sma_20":2513.0,"sma_60":2540.08,"sma_120":2585.71},{"date":"2025-02-10","open":2460,"high":2520,"low":2430,"close":2495,"volume":17206,"rsi_14":51.01,"sma_20":2508.25,"sma_60":2536.25,"sma_120":2587.92},{"date":"2025-02-11","open":2495,"high":2560,"low":2495,"close":2540,"volume":14809,"rsi_14":50.68,"sma_20":2505.25,"sma_60":2531.5,"sma_120":2589.92},{"date":"2025-02-12","open":2535,"high":2560,"low":2465,"close":2520,"volume":27924,"rsi_14":48.67,"sma_20":2503.0,"sma_60":2528.42,"sma_120":2591.71},{"date":"2025-02-13","open":2515,"high":2535,"low":2470,"close":2525,"volume":22327,"rsi_14":47.97,"sma_20":2501.75,"sma_60":2528.67,"sma_120":2593.04},{"date":"2025-02-14","open":2515,"high":2570,"low":2495,"close":2550,"volume":35645,"rsi_14":46.9,"sma_20":2503.0,"sma_60":2530.5,"sma_120":2594.04},{"date":"2025-02-17","open":2565,"high":2680,"low":2550,"close":2590,"volume":17988,"rsi_14":51.35,"sma_20":2505.25,"sma_60":2532.5,"sma_120":2595.67},{"date":"2025-02-18","open":2595,"high":2600,"low":2545,"close":2595,"volume":21026,"rsi_14":55.0,"sma_20":2511.0,"sma_60":2530.5,"sma_120":2595.25},{"date":"2025-02-19","open":2575,"high":2600,"low":2570,"close":2600,"volume":21086,"rsi_14":55.32,"sma_20":2514.5,"sma_60":2529.0,"sma_120":2594.33},{"date":"2025-02-20","open":2595,"high":2610,"low":2565,"close":2610,"volume":18772,"rsi_14":62.99,"sma_20":2518.0,"sma_60":2528.25,"sma_120":2593.33},{"date":"2025-02-21","open":2605,"high":2680,"low":2575,"close":2575,"volume":56131,"rsi_14":79.21,"sma_20":2519.0,"sma_60":2524.17,"sma_120":2592.0},{"date":"2025-02-24","open":2570,"high":2570,"low":2520,"close":2565,"volume":10306,"rsi_14":73.26,"sma_20":2517.5,"sma_60":2522.58,"sma_120":2590.58},{"date":"2025-02-25","open":2560,"high":2610,"low":2530,"close":2560,"volume":15226,"rsi_14":59.32,"sma_20":2517.0,"sma_60":2521.83,"sma_120":2589.5},{"date":"2025-02-26","open":2555,"high":2560,"low":2505,"close":2550,"volume":75621,"rsi_14":56.67,"sma_20":2518.25,"sma_60":2521.75,"sma_120":2588.54},{"date":"2025-02-27","open":2945,"high":3315,"low":2890,"close":3315,"volume":2418705,"rsi_14":92.12,"sma_20":2557.75,"sma_60":2534.33,"sma_120":2593.54},{"date":"2025-02-28","open":3400,"high":3475,"low":3070,"close":3190,"volume":3147029,"rsi_14":81.45,"sma_20":2595.0,"sma_60":2544.17,"sma_120":2597.54},{"date":"2025-03-04","open":3030,"high":3125,"low":2815,"close":2930,"volume":556084,"rsi_14":64.77,"sma_20":2627.5,"sma_60":2550.25,"sma_120":2599.46},{"date":"2025-03-05","open":2925,"high":2925,"low":2840,"close":2910,"volume":291631,"rsi_14":64.77,"sma_20":2654.75,"sma_60":2557.58,"sma_120":2601.17},{"date":"2025-03-06","open":2910,"high":2945,"low":2850,"close":2920,"volume":206089,"rsi_14":64.91,"sma_20":2675.5,"sma_60":2564.83,"sma_120":2602.62},{"date":"2025-03-07","open":2900,"high":3010,"low":2720,"close":2750,"volume":471303,"rsi_14":56.8,"sma_20":2687.5,"sma_60":2568.75,"sma_120":2601.92},{"date":"2025-03-10","open":2800,"high":2890,"low":2770,"close":2855,"volume":188366,"rsi_14":58.63,"sma_20":2707.25,"sma_60":2575.17,"sma_120":2602.12},{"date":"2025-03-11","open":2735,"high":2880,"low":2730,"close":2830,"volume":117395,"rsi_14":57.56,"sma_20":2724.0,"sma_60":2582.0,"sma_120":2603.21},{"date":"2025-03-12","open":2830,"high":2920,"low":2800,"close":2905,"volume":140236,"rsi_14":59.38,"sma_20":2742.25,"sma_60":2590.58,"sma_120":2605.08},{"date":"2025-03-13","open":2905,"high":2905,"low":2795,"close":2820,"volume":133160,"rsi_14":56.18,"sma_20":2757.25,"sma_60":2600.08,"sma_120":2606.17},{"date":"2025-03-14","open":2825,"high":2925,"low":2775,"close":2895,"volume":95194,"rsi_14":59.2,"sma_20":2775.75,"sma_60":2609.08,"sma_120":2608.04},{"date":"2025-03-17","open":2910,"high":2930,"low":2800,"close":2870,"volume":104390,"rsi_14":58.69,"sma_20":2791.75,"sma_60":2615.92,"sma_120":2610.25},{"date":"2025-03-18","open":2840,"high":2950,"low":2840,"close":2845,"volume":78362,"rsi_14":58.03,"sma_20":2804.5,"sma_60":2621.75,"sma_120":2612.38},{"date":"2025-03-19","open":2845,"high":2920,"low":2820,"close":2910,"volume":61263,"rsi_14":59.84,"sma_20":2820.25,"sma_60":2627.92,"sma_120":2614.25},{"date":"2025-03-20","open":2925,"high":2930,"low":2840,"close":2840,"volume":63214,"rsi_14":29.07,"sma_20":2832.25,"sma_60":2632.33,"sma_120":2615.58},{"date":"2025-03-21","open":2835,"high":2835,"low":2680,"close":2790,"volume":103712,"rsi_14":31.13,"sma_20":2841.25,"sma_60":2635.67,"sma_120":2616.46},{"date":"2025-03-24","open":2790,"high":2825,"low":2735,"close":2750,"volume":52230,"rsi_14":39.29,"sma_20":2850.0,"sma_60":2637.67,"sma_120":2617.0},{"date":"2025-03-25","open":2750,"high":2805,"low":2695,"close":2715,"volume":44798,"rsi_14":38.6,"sma_20":2857.5,"sma_60":2639.42,"sma_120":2617.42},{"date":"2025-03-26","open":2715,"high":2770,"low":2690,"close":2730,"volume":36781,"rsi_14":38.95,"sma_20":2866.0,"sma_60":2642.83,"sma_120":2618.0},{"date":"2025-03-27","open":2730,"high":2840,"low":2715,"close":2765,"volume":65630,"rsi_14":51.03,"sma_20":2876.75,"sma_60":2645.83,"sma_120":2618.96},{"date":"2025-03-28","open":2730,"high":2760,"low":2650,"close":2670,"volume":66022,"rsi_14":37.06,"sma_20":2844.5,"sma_60":2647.83,"sma_120":2618.62},{"date":"2025-03-31","open":2670,"high":2670,"low":2500,"close":2545,"volume":97519,"rsi_14":32.52,"sma_20":2812.25,"sma_60":2648.17,"sma_120":2617.08},{"date":"2025-04-01","open":2795,"high":2795,"low":2585,"close":2675,"volume":72979,"rsi_14":36.78,"sma_20":2799.5,"sma_60":2651.58,"sma_120":2617.33},{"date":"2025-04-02","open":2645,"high":2685,"low":2590,"close":2655,"volume":54511,"rsi_14":39.75,"sma_20":2786.75,"sma_60":2654.92,"sma_120":2617.25},{"date":"2025-04-03","open":2560,"high":2645,"low":2560,"close":2585,"volume":34261,"rsi_14":30.62,"sma_20":2770.0,"sma_60":2656.83,"sma_120":2616.58},{"date":"2025-04-04","open":2585,"high":2630,"low":2500,"close":2555,"volume":55625,"rsi_14":30.43,"sma_20":2760.25,"sma_60":2655.75,"sma_120":2615.46},{"date":"2025-04-07","open":2520,"high":2520,"low":2270,"close":2365,"volume":145149,"rsi_14":25.26,"sma_20":2735.75,"sma_60":2652.0,"sma_120":2612.46},{"date":"2025-04-08","open":2435,"high":2480,"low":2370,"close":2415,"volume":27241,"rsi_14":24.08,"sma_20":2715.0,"sma_60":2649.08,"sma_120":2610.08},{"date":"2025-04-09","open":2415,"high":2480,"low":2295,"close":2330,"volume":42620,"rsi_14":23.71,"sma_20":2686.25,"sma_60":2644.58,"sma_120":2607.38},{"date":"2025-04-10","open":2400,"high":2500,"low":2400,"close":2495,"volume":46763,"rsi_14":36.41,"sma_20":2670.0,"sma_60":2643.42,"sma_120":2606.08},{"date":"2025-04-11","open":2475,"high":2550,"low":2460,"close":2535,"volume":45125,"rsi_14":40.09,"sma_20":2652.0,"sma_60":2643.17,"sma_120":2605.08},{"date":"2025-04-14","open":2565,"high":2595,"low":2545,"close":2550,"volume":58942,"rsi_14":42.25,"sma_20":2636.0,"sma_60":2643.58,"sma_120":2604.96},{"date":"2025-04-15","open":2550,"high":2640,"low":2480,"close":2560,"volume":44743,"rsi_14":41.98,"sma_20":2621.75,"sma_60":2643.83,"sma_120":2605.38},{"date":"2025-04-16","open":2560,"high":2580,"low":2495,"close":2505,"volume":39418,"rsi_14":37.96,"sma_20":2601.5,"sma_60":2644.25,"sma_120":2605.33},{"date":"2025-04-17","open":2505,"high":2525,"low":2430,"close":2505,"volume":22064,"rsi_14":41.62,"sma_20":2584.75,"sma_60":2643.83,"sma_120":2605.54},{"date":"2025-04-18","open":2510,"high":2555,"low":2465,"close":2555,"volume":46570,"rsi_14":50.55,"sma_20":2573.0,"sma_60":2644.08,"sma_120":2606.58},{"date":"2025-04-21","open":2555,"high":2590,"low":2540,"close":2560,"volume":25151,"rsi_14":42.68,"sma_20":2563.5,"sma_60":2644.17,"sma_120":2607.67},{"date":"2025-04-22","open":2560,"high":2560,"low":2455,"close":2515,"volume":59942,"rsi_14":41.36,"sma_20":2553.5,"sma_60":2642.83,"sma_120":2608.38},{"date":"2025-04-23","open":2520,"high":2650,"low":2510,"close":2525,"volume":32011,"rsi_14":46.0,"sma_20":2543.25,"sma_60":2642.08,"sma_120":2608.54},{"date":"2025-04-24","open":2575,"high":2575,"low":2510,"close":2525,"volume":21970,"rsi_14":47.92,"sma_20":2531.25,"sma_60":2642.08,"sma_120":2608.21},{"date":"2025-04-25","open":2510,"high":2585,"low":2500,"close":2540,"volume":46144,"rsi_14":66.06,"sma_20":2524.75,"sma_60":2642.33,"sma_120":2607.17},{"date":"2025-04-28","open":2540,"high":2585,"low":2510,"close":2540,"volume":55097,"rsi_14":62.63,"sma_20":2524.5,"sma_60":2643.92,"sma_120":2606.54},{"date":"2025-04-29","open":2540,"high":2570,"low":2520,"close":2525,"volume":32484,"rsi_14":72.94,"sma_20":2517.0,"sma_60":2648.0,"sma_120":2605.25},{"date":"2025-04-30","open":2540,"high":2580,"low":2480,"close":2500,"volume":37823,"rsi_14":50.88,"sma_20":2509.25,"sma_60":2650.25,"sma_120":2602.79},{"date":"2025-05-02","open":2500,"high":2515,"low":2460,"close":2480,"volume":36944,"rsi_14":39.62,"sma_20":2504.0,"sma_60":2649.83,"sma_120":2600.04},{"date":"2025-05-07","open":2475,"high":2545,"low":2455,"close":2510,"volume":35112,"rsi_14":42.86,"sma_20":2501.75,"sma_60":2649.83,"sma_120":2597.42},{"date":"2025-05-08","open":2455,"high":2550,"low":2455,"close":2485,"volume":23402,"rsi_14":37.29,"sma_20":2507.75,"sma_60":2650.25,"sma_120":2595.17},{"date":"2025-05-09","open":2490,"high":2505,"low":2470,"close":2480,"volume":24013,"rsi_14":44.9,"sma_20":2511.0,"sma_60":2650.0,"sma_120":2593.12},{"date":"2025-05-12","open":2480,"high":2520,"low":2470,"close":2480,"volume":38884,"rsi_14":44.9,"sma_20":2518.5,"sma_60":2649.0,"sma_120":2590.25},{"date":"2025-05-13","open":2480,"high":2520,"low":2480,"close":2500,"volume":43193,"rsi_14":37.21,"sma_20":2518.75,"sma_60":2648.67,"sma_120":2588.54},{"date":"2025-05-14","open":2500,"high":2570,"low":2475,"close":2570,"volume":66015,"rsi_14":51.79,"sma_20":2520.5,"sma_60":2649.42,"sma_120":2589.04},{"date":"2025-05-15","open":2570,"high":2680,"low":2540,"close":2670,"volume":110583,"rsi_14":73.13,"sma_20":2526.5,"sma_60":2651.42,"sma_120":2590.96},{"date":"2025-05-16","open":2670,"high":2675,"low":2540,"close":2555,"volume":104949,"rsi_14":53.41,"sma_20":2526.25,"sma_60":2650.83,"sma_120":2591.67},{"date":"2025-05-19","open":2555,"high":2590,"low":2495,"close":2545,"volume":66805,"rsi_14":52.22,"sma_20":2528.25,"sma_60":2650.0,"sma_120":2590.25},{"date":"2025-05-20","open":2550,"high":2595,"low":2550,"close":2580,"volume":33773,"rsi_14":54.26,"sma_20":2532.0,"sma_60":2649.67,"sma_120":2589.33},{"date":"2025-05-21","open":2580,"high":2600,"low":2550,"close":2575,"volume":40767,"rsi_14":53.68,"sma_20":2533.0,"sma_60":2649.08,"sma_120":2588.67},{"date":"2025-05-22","open":2575,"high":2645,"low":2550,"close":2610,"volume":40706,"rsi_14":58.59,"sma_20":2535.5,"sma_60":2649.67,"sma_120":2586.92},{"date":"2025-05-23","open":2600,"high":2600,"low":2550,"close":2570,"volume":45069,"rsi_14":56.86,"sma_20":2538.25,"sma_60":2649.75,"sma_120":2586.17},{"date":"2025-05-26","open":2560,"high":2650,"low":2545,"close":2575,"volume":44717,"rsi_14":59.6,"sma_20":2540.75,"sma_60":2650.0,"sma_120":2585.92},{"date":"2025-05-27","open":2575,"high":2685,"low":2575,"close":2615,"volume":49751,"rsi_14":60.4,"sma_20":2545.25,"sma_60":2651.08,"sma_120":2586.42},{"date":"2025-05-28","open":2615,"high":2720,"low":2615,"close":2700,"volume":59425,"rsi_14":69.03,"sma_20":2553.25,"sma_60":2640.83,"sma_120":2587.58},{"date":"2025-05-29","open":2700,"high":2745,"low":2645,"close":2730,"volume":44719,"rsi_14":71.19,"sma_20":2562.75,"sma_60":2633.17,"sma_120":2588.67},{"date":"2025-05-30","open":2710,"high":2780,"low":2695,"close":2730,"volume":48470,"rsi_14":71.19,"sma_20":2573.0,"sma_60":2629.83,"sma_120":2590.04},{"date":"2025-06-02","open":2730,"high":2830,"low":2715,"close":2825,"volume":83522,"rsi_14":74.44,"sma_20":2589.25,"sma_60":2628.42,"sma_120":2593.0},{"date":"2025-06-04","open":2825,"high":2890,"low":2790,"close":2890,"volume":66582,"rsi_14":74.24,"sma_20":2609.75,"sma_60":2627.92,"sma_120":2596.38},{"date":"2025-06-05","open":2870,"high":2900,"low":2810,"close":2885,"volume":72401,"rsi_14":69.03,"sma_20":2628.5,"sma_60":2630.17,"sma_120":2599.46},{"date":"2025-06-09","open":2885,"high":2885,"low":2825,"close":2875,"volume":49702,"rsi_14":84.78,"sma_20":2648.0,"sma_60":2630.5,"sma_120":2602.83},{"date":"2025-06-10","open":2875,"high":2930,"low":2815,"close":2925,"volume":41837,"rsi_14":88.0,"sma_20":2670.25,"sma_60":2632.08,"sma_120":2607.04},{"date":"2025-06-11","open":2920,"high":2920,"low":2865,"close":2920,"volume":35802,"rsi_14":86.17,"sma_20":2692.25,"sma_60":2632.33,"sma_120":2611.46},{"date":"2025-06-12","open":2900,"high":2975,"low":2805,"close":2955,"volume":80901,"rsi_14":88.0,"sma_20":2715.0,"sma_60":2634.58,"sma_120":2617.33},{"date":"2025-06-13","open":2925,"high":2925,"low":2835,"close":2900,"volume":70160,"rsi_14":77.88,"sma_20":2731.5,"sma_60":2634.67,"sma_120":2621.88},{"date":"2025-06-16","open":2900,"high":2950,"low":2790,"close":2890,"volume":51493,"rsi_14":82.65,"sma_20":2742.5,"sma_60":2635.0,"sma_120":2625.46},{"date":"2025-06-17","open":2890,"high":2900,"low":2795,"close":2870,"volume":57086,"rsi_14":79.21,"sma_20":2758.25,"sma_60":2635.42,"sma_120":2628.58},{"date":"2025-06-18","open":2860,"high":2870,"low":2820,"close":2860,"volume":36996,"rsi_14":75.79,"sma_20":2774.0,"sma_60":2634.58,"sma_120":2631.25},{"date":"2025-06-19","open":2860,"high":2950,"low":2815,"close":2930,"volume":28173,"rsi_14":75.0,"sma_20":2791.5,"sma_60":2636.08,"sma_120":2634.21},{"date":"2025-06-20","open":2930,"high":2930,"low":2840,"close":2845,"volume":33400,"rsi_14":61.17,"sma_20":2805.0,"sma_60":2637.0,"sma_120":2636.33},{"date":"2025-06-23","open":2845,"high":2845,"low":2740,"close":2745,"volume":60683,"rsi_14":51.22,"sma_20":2811.75,"sma_60":2636.92,"sma_120":2637.29},{"date":"2025-06-24","open":2760,"high":2870,"low":2760,"close":2870,"volume":37201,"rsi_14":53.49,"sma_20":2826.75,"sma_60":2639.5,"sma_120":2639.46},{"date":"2025-06-25","open":2870,"high":2905,"low":2795,"close":2870,"volume":52622,"rsi_14":48.28,"sma_20":2841.5,"sma_60":2641.83,"sma_120":2642.33},{"date":"2025-06-26","open":2870,"high":2920,"low":2770,"close":2900,"volume":58638,"rsi_14":51.24,"sma_20":2855.75,"sma_60":2644.08,"sma_120":2644.96},{"date":"2025-06-27","open":2895,"high":2900,"low":2775,"close":2855,"volume":66136,"rsi_14":48.44,"sma_20":2863.5,"sma_60":2647.17,"sma_120":2647.5},{"date":"2025-06-30","open":2835,"high":2855,"low":2775,"close":2840,"volume":42246,"rsi_14":42.98,"sma_20":2869.0,"sma_60":2652.08,"sma_120":2650.12},{"date":"2025-07-01","open":2840,"high":2930,"low":2820,"close":2895,"volume":58255,"rsi_14":48.09,"sma_20":2877.25,"sma_60":2655.75,"sma_120":2653.67},{"date":"2025-07-02","open":2895,"high":2895,"low":2805,"close":2870,"volume":38452,"rsi_14":43.41,"sma_20":2879.5,"sma_60":2659.33,"sma_120":2657.12},{"date":"2025-07-03","open":2870,"high":2900,"low":2850,"close":2870,"volume":26817,"rsi_14":47.46,"sma_20":2878.5,"sma_60":2664.08,"sma_120":2660.46},{"date":"2025-07-04","open":2870,"high":2905,"low":2830,"close":2845,"volume":62570,"rsi_14":46.28,"sma_20":2876.5,"sma_60":2668.92,"sma_120":2662.33},{"date":"2025-07-07","open":2845,"high":2880,"low":2825,"close":2830,"volume":20043,"rsi_14":46.67,"sma_20":2874.25,"sma_60":2676.67,"sma_120":2664.33},{"date":"2025-07-08","open":2830,"high":2870,"low":2825,"close":2860,"volume":18404,"rsi_14":50.0,"sma_20":2871.0,"sma_60":2684.08,"sma_120":2666.58},{"date":"2025-07-09","open":2860,"high":2885,"low":2845,"close":2885,"volume":34079,"rsi_14":46.09,"sma_20":2869.25,"sma_60":2693.33,"sma_120":2668.96},{"date":"2025-07-10","open":2890,"high":2905,"low":2880,"close":2890,"volume":23758,"rsi_14":54.55,"sma_20":2866.0,"sma_60":2699.92,"sma_120":2671.67},{"date":"2025-07-11","open":2890,"high":2935,"low":2890,"close":2915,"volume":24266,"rsi_14":70.24,"sma_20":2866.75,"sma_60":2706.25,"sma_120":2674.71},{"date":"2025-07-14","open":2920,"high":2930,"low":2890,"close":2915,"volume":22404,"rsi_14":57.63,"sma_20":2868.0,"sma_60":2712.33,"sma_120":2677.96},{"date":"2025-07-15","open":2915,"high":2940,"low":2870,"close":2890,"volume":16452,"rsi_14":53.12,"sma_20":2869.0,"sma_60":2717.83,"sma_120":2680.83},{"date":"2025-07-16","open":2885,"high":2915,"low":2855,"close":2865,"volume":21543,"rsi_14":44.44,"sma_20":2869.25,"sma_60":2723.83,"sma_120":2684.04},{"date":"2025-07-17","open":2865,"high":2910,"low":2830,"close":2835,"volume":11319,"rsi_14":46.67,"sma_20":2864.5,"sma_60":2729.33,"sma_120":2686.58},{"date":"2025-07-18","open":2835,"high":2890,"low":2785,"close":2795,"volume":28383,"rsi_14":43.08,"sma_20":2862.0,"sma_60":2733.33,"sma_120":2688.71},{"date":"2025-07-21","open":2795,"high":2795,"low":2765,"close":2785,"volume":22648,"rsi_14":30.36,"sma_20":2864.0,"sma_60":2737.08,"sma_120":2690.62},{"date":"2025-07-22","open":2785,"high":2800,"low":2720,"close":2720,"volume":31450,"rsi_14":26.56,"sma_20":2856.5,"sma_60":2740.5,"sma_120":2691.67},{"date":"2025-07-23","open":2725,"high":2760,"low":2690,"close":2745,"volume":21115,"rsi_14":31.88,"sma_20":2850.25,"sma_60":2744.17,"sma_120":2693.12},{"date":"2025-07-24","open":2790,"high":2800,"low":2670,"close":2700,"volume":23045,"rsi_14":30.14,"sma_20":2840.25,"sma_60":2747.08,"sma_120":2694.58},{"date":"2025-07-25","open":2690,"high":2690,"low":2645,"close":2650,"volume":28646,"rsi_14":27.5,"sma_20":2830.0,"sma_60":2748.92,"sma_120":2695.62},{"date":"2025-07-28","open":2650,"high":2685,"low":2620,"close":2675,"volume":28116,"rsi_14":26.58,"sma_20":2821.75,"sma_60":2751.17,"sma_120":2697.54},{"date":"2025-07-29","open":2675,"high":2685,"low":2610,"close":2650,"volume":19735,"rsi_14":20.25,"sma_20":2809.5,"sma_60":2753.25,"sma_120":2700.62},{"date":"2025-07-30","open":2645,"high":2715,"low":2620,"close":2665,"volume":23249,"rsi_14":22.22,"sma_20":2799.25,"sma_60":2756.0,"sma_120":2703.12},{"date":"2025-07-31","open":2690,"high":2710,"low":2630,"close":2645,"volume":30833,"rsi_14":16.25,"sma_20":2788.0,"sma_60":2758.75,"sma_120":2704.29},{"date":"2025-08-01","open":2645,"high":2645,"low":2540,"close":2560,"volume":48904,"rsi_14":13.4,"sma_20":2773.75,"sma_60":2759.58,"sma_120":2704.71},{"date":"2025-08-04","open":2530,"high":2610,"low":2525,"close":2550,"volume":27383,"rsi_14":13.83,"sma_20":2759.75,"sma_60":2760.67,"sma_120":2705.46},{"date":"2025-08-05","open":2555,"high":2625,"low":2550,"close":2585,"volume":27307,"rsi_14":20.83,"sma_20":2746.0,"sma_60":2762.42,"sma_120":2706.21},{"date":"2025-08-06","open":2580,"high":2610,"low":2510,"close":2605,"volume":20082,"rsi_14":25.53,"sma_20":2732.0,"sma_60":2764.5,"sma_120":2706.75},{"date":"2025-08-07","open":2605,"high":2635,"low":2600,"close":2615,"volume":10342,"rsi_14":29.55,"sma_20":2718.25,"sma_60":2766.42,"sma_120":2707.54},{"date":"2025-08-08","open":2615,"high":2650,"low":2595,"close":2595,"volume":20730,"rsi_14":28.89,"sma_20":2702.25,"sma_60":2766.83,"sma_120":2708.12},{"date":"2025-08-11","open":2600,"high":2660,"low":2550,"close":2585,"volume":30032,"rsi_14":32.91,"sma_20":2685.75,"sma_60":2765.42,"sma_120":2708.42},{"date":"2025-08-12","open":2575,"high":2625,"low":2555,"close":2555,"volume":29505,"rsi_14":26.25,"sma_20":2669.0,"sma_60":2765.42,"sma_120":2708.12},{"date":"2025-08-13","open":2555,"high":2575,"low":2500,"close":2540,"volume":60500,"rsi_14":28.38,"sma_20":2652.75,"sma_60":2765.33,"sma_120":2707.67},{"date":"2025-08-14","open":2540,"high":2560,"low":2510,"close":2535,"volume":30345,"rsi_14":32.31,"sma_20":2637.75,"sma_60":2764.58,"sma_120":2707.12},{"date":"2025-08-18","open":2510,"high":2525,"low":2400,"close":2475,"volume":89806,"rsi_14":22.22,"sma_20":2621.75,"sma_60":2762.92,"sma_120":2706.0},{"date":"2025-08-19","open":2465,"high":2465,"low":2415,"close":2465,"volume":55320,"rsi_14":23.19,"sma_20":2605.75,"sma_60":2760.5,"sma_120":2705.08},{"date":"2025-08-20","open":2465,"high":2465,"low":2390,"close":2445,"volume":32067,"rsi_14":18.57,"sma_20":2592.0,"sma_60":2758.42,"sma_120":2704.08},{"date":"2025-08-21","open":2430,"high":2450,"low":2410,"close":2435,"volume":27407,"rsi_14":19.12,"sma_20":2576.5,"sma_60":2756.08,"sma_120":2703.04},{"date":"2025-08-22","open":2435,"high":2465,"low":2425,"close":2460,"volume":24349,"rsi_14":32.14,"sma_20":2564.5,"sma_60":2753.5,"sma_120":2702.29},{"date":"2025-08-25","open":2460,"high":2500,"low":2400,"close":2500,"volume":41616,"rsi_14":41.94,"sma_20":2557.0,"sma_60":2750.17,"sma_120":2695.5},{"date":"2025-08-26","open":2525,"high":2525,"low":2425,"close":2435,"volume":23016,"rsi_14":27.94,"sma_20":2545.0,"sma_60":2745.25,"sma_120":2689.21},{"date":"2025-08-27","open":2435,"high":2440,"low":2400,"close":2430,"volume":34652,"rsi_14":23.08,"sma_20":2534.0,"sma_60":2740.25,"sma_120":2685.04},{"date":"2025-08-28","open":2430,"high":2460,"low":2420,"close":2440,"volume":11557,"rsi_14":23.08,"sma_20":2522.75,"sma_60":2733.83,"sma_120":2681.12},{"date":"2025-08-29","open":2440,"high":2440,"low":2390,"close":2390,"volume":42140,"rsi_14":21.13,"sma_20":2510.0,"sma_60":2725.5,"sma_120":2676.71},{"date":"2025-09-01","open":2370,"high":2390,"low":2325,"close":2350,"volume":59729,"rsi_14":19.48,"sma_20":2499.5,"sma_60":2716.58,"sma_120":2673.38},{"date":"2025-09-02","open":2350,"high":2420,"low":2330,"close":2420,"volume":44126,"rsi_14":34.12,"sma_20":2493.0,"sma_60":2709.0,"sma_120":2669.75},{"date":"2025-09-03","open":2420,"high":2440,"low":2355,"close":2400,"volume":48030,"rsi_14":33.72,"sma_20":2483.75,"sma_60":2700.25,"sma_120":2666.17},{"date":"2025-09-04","open":2395,"high":2440,"low":2395,"close":2425,"volume":28799,"rsi_14":37.78,"sma_20":2474.75,"sma_60":2692.0,"sma_120":2662.17},{"date":"2025-09-05","open":2425,"high":2435,"low":2380,"close":2420,"volume":27317,"rsi_14":43.04,"sma_20":2465.0,"sma_60":2683.08,"sma_120":2658.83},{"date":"2025-09-08","open":2420,"high":2420,"low":2380,"close":2400,"volume":31948,"rsi_14":41.98,"sma_20":2455.25,"sma_60":2674.75,"sma_120":2654.71},{"date":"2025-09-09","open":2395,"high":2425,"low":2385,"close":2420,"volume":14628,"rsi_14":46.91,"sma_20":2447.0,"sma_60":2666.92,"sma_120":2650.96},{"date":"2025-09-10","open":2420,"high":2445,"low":2400,"close":2425,"volume":51076,"rsi_14":48.75,"sma_20":2440.5,"sma_60":2659.5,"sma_120":2647.46},{"date":"2025-09-11","open":2425,"high":2525,"low":2420,"close":2480,"volume":54596,"rsi_14":52.33,"sma_20":2437.5,"sma_60":2653.17,"sma_120":2643.88},{"date":"2025-09-12","open":2480,"high":2520,"low":2475,"close":2500,"volume":41838,"rsi_14":50.0,"sma_20":2435.75,"sma_60":2646.0,"sma_120":2641.04},{"date":"2025-09-15","open":2500,"high":2500,"low":2455,"close":2465,"volume":31112,"rsi_14":53.95,"sma_20":2435.25,"sma_60":2639.67,"sma_120":2638.33},{"date":"2025-09-16","open":2465,"high":2465,"low":2430,"close":2450,"volume":27028,"rsi_14":52.56,"sma_20":2434.5,"sma_60":2634.75,"sma_120":2635.83},{"date":"2025-09-17","open":2435,"high":2445,"low":2400,"close":2445,"volume":27887,"rsi_14":50.65,"sma_20":2434.5,"sma_60":2627.67,"sma_120":2633.58},{"date":"2025-09-18","open":2420,"high":2470,"low":2420,"close":2460,"volume":25013,"rsi_14":61.11,"sma_20":2436.25,"sma_60":2621.0,"sma_120":2631.42},{"date":"2025-09-19","open":2470,"high":2500,"low":2440,"close":2500,"volume":40249,"rsi_14":71.43,"sma_20":2438.25,"sma_60":2614.33,"sma_120":2629.21},{"date":"2025-09-22","open":2500,"high":2545,"low":2480,"close":2495,"volume":57923,"rsi_14":63.16,"sma_20":2438.0,"sma_60":2608.33,"sma_120":2627.75},{"date":"2025-09-23","open":2495,"high":2495,"low":2425,"close":2445,"volume":27803,"rsi_14":57.14,"sma_20":2438.5,"sma_60":2601.75,"sma_120":2626.92},{"date":"2025-09-24","open":2445,"high":2445,"low":2410,"close":2430,"volume":17449,"rsi_14":50.82,"sma_20":2438.5,"sma_60":2594.0,"sma_120":2624.88},{"date":"2025-09-25","open":2430,"high":2430,"low":2390,"close":2430,"volume":19059,"rsi_14":51.67,"sma_20":2438.0,"sma_60":2586.67,"sma_120":2623.0},{"date":"2025-09-26","open":2415,"high":2430,"low":2365,"close":2430,"volume":23633,"rsi_14":55.36,"sma_20":2440.0,"sma_60":2579.33,"sma_120":2621.71},{"date":"2025-09-29","open":2410,"high":2450,"low":2395,"close":2450,"volume":20942,"rsi_14":55.36,"sma_20":2445.0,"sma_60":2572.75,"sma_120":2620.83},{"date":"2025-09-30","open":2450,"high":2450,"low":2390,"close":2420,"volume":17282,"rsi_14":49.18,"sma_20":2445.0,"sma_60":2565.92,"sma_120":2621.29},{"date":"2025-10-01","open":2420,"high":2430,"low":2395,"close":2410,"volume":21417,"rsi_14":36.54,"sma_20":2445.5,"sma_60":2558.42,"sma_120":2621.25},{"date":"2025-10-02","open":2400,"high":2440,"low":2395,"close":2420,"volume":20484,"rsi_14":36.54,"sma_20":2445.75,"sma_60":2550.83,"sma_120":2622.08},{"date":"2025-10-10","open":2405,"high":2430,"low":2365,"close":2430,"volume":21029,"rsi_14":42.22,"sma_20":2446.25,"sma_60":2543.17,"sma_120":2621.54},{"date":"2025-10-13","open":2380,"high":2430,"low":2345,"close":2420,"volume":16511,"rsi_14":43.18,"sma_20":2447.25,"sma_60":2534.92,"sma_120":2620.58},{"date":"2025-10-14","open":2400,"high":2420,"low":2375,"close":2410,"volume":22989,"rsi_14":42.22,"sma_20":2446.75,"sma_60":2526.5,"sma_120":2619.42},{"date":"2025-10-15","open":2405,"high":2440,"low":2390,"close":2440,"volume":24683,"rsi_14":43.48,"sma_20":2447.5,"sma_60":2519.0,"sma_120":2618.42},{"date":"2025-10-16","open":2440,"high":2455,"low":2410,"close":2435,"volume":43680,"rsi_14":34.15,"sma_20":2445.25,"sma_60":2511.83,"sma_120":2617.83},{"date":"2025-10-17","open":2410,"high":2480,"low":2405,"close":2430,"volume":27636,"rsi_14":34.15,"sma_20":2441.75,"sma_60":2505.08,"sma_120":2617.21},{"date":"2025-10-20","open":2430,"high":2435,"low":2385,"close":2415,"volume":25587,"rsi_14":41.18,"sma_20":2439.25,"sma_60":2498.75,"sma_120":2616.04},{"date":"2025-10-21","open":2415,"high":2420,"low":2380,"close":2415,"volume":23341,"rsi_14":45.16,"sma_20":2437.5,"sma_60":2492.58,"sma_120":2614.83},{"date":"2025-10-22","open":2395,"high":2430,"low":2390,"close":2410,"volume":18682,"rsi_14":43.75,"sma_20":2435.75,"sma_60":2487.42,"sma_120":2613.96},{"date":"2025-10-23","open":2410,"high":2435,"low":2390,"close":2410,"volume":8242,"rsi_14":43.75,"sma_20":2432.75,"sma_60":2481.83,"sma_120":2613.0},{"date":"2025-10-24","open":2410,"high":2410,"low":2385,"close":2410,"volume":24677,"rsi_14":35.71,"sma_20":2428.25,"sma_60":2477.0,"sma_120":2612.04},{"date":"2025-10-27","open":2395,"high":2405,"low":2380,"close":2395,"volume":22507,"rsi_14":40.0,"sma_20":2423.25,"sma_60":2472.75,"sma_120":2610.83},{"date":"2025-10-28","open":2375,"high":2395,"low":2360,"close":2380,"volume":25213,"rsi_14":38.46,"sma_20":2420.0,"sma_60":2467.83,"sma_120":2609.5},{"date":"2025-10-29","open":2385,"high":2390,"low":2325,"close":2355,"volume":57443,"rsi_14":22.22,"sma_20":2416.25,"sma_60":2462.92,"sma_120":2608.08},{"date":"2025-10-30","open":2355,"high":2355,"low":2280,"close":2335,"volume":39177,"rsi_14":19.35,"sma_20":2411.5,"sma_60":2457.42,"sma_120":2606.71},{"date":"2025-10-31","open":2330,"high":2330,"low":2290,"close":2315,"volume":22205,"rsi_14":18.18,"sma_20":2405.75,"sma_60":2451.92,"sma_120":2605.33},{"date":"2025-11-03","open":2315,"high":2325,"low":2295,"close":2305,"volume":45630,"rsi_14":18.18,"sma_20":2398.5,"sma_60":2447.67,"sma_120":2603.62},{"date":"2025-11-04","open":2295,"high":2335,"low":2280,"close":2325,"volume":41070,"rsi_14":12.9,"sma_20":2393.75,"sma_60":2443.92,"sma_120":2602.29},{"date":"2025-11-05","open":2325,"high":2640,"low":2210,"close":2445,"volume":729907,"rsi_14":51.85,"sma_20":2395.5,"sma_60":2441.58,"sma_120":2602.0},{"date":"2025-11-06","open":2455,"high":2525,"low":2390,"close":2460,"volume":123017,"rsi_14":55.36,"sma_20":2397.0,"sma_60":2439.17,"sma_120":2601.83},{"date":"2025-11-07","open":2450,"high":2590,"low":2370,"close":2470,"volume":202522,"rsi_14":60.0,"sma_20":2399.0,"sma_60":2436.75,"sma_120":2601.58},{"date":"2025-11-10","open":2470,"high":2495,"low":2435,"close":2455,"volume":65655,"rsi_14":56.9,"sma_20":2400.75,"sma_60":2434.42,"sma_120":2600.62},{"date":"2025-11-11","open":2500,"high":2515,"low":2400,"close":2445,"volume":86793,"rsi_14":55.93,"sma_20":2402.5,"sma_60":2432.08,"sma_120":2598.75},{"date":"2025-11-12","open":2440,"high":2635,"low":2440,"close":2555,"volume":132833,"rsi_14":67.9,"sma_20":2408.25,"sma_60":2432.08,"sma_120":2598.75},{"date":"2025-11-13","open":2530,"high":2630,"low":2505,"close":2570,"volume":116791,"rsi_14":69.05,"sma_20":2415.0,"sma_60":2432.58,"sma_120":2598.96},{"date":"2025-11-14","open":2565,"high":2565,"low":2425,"close":2460,"volume":76382,"rsi_14":56.31,"sma_20":2416.5,"sma_60":2431.33,"sma_120":2597.96},{"date":"2025-11-17","open":2460,"high":2460,"low":2370,"close":2380,"volume":69769,"rsi_14":50.0,"sma_20":2414.75,"sma_60":2429.75,"sma_120":2596.33},{"date":"2025-11-18","open":2380,"high":2440,"low":2330,"close":2340,"volume":56091,"rsi_14":48.74,"sma_20":2411.0,"sma_60":2427.67,"sma_120":2594.08},{"date":"2025-11-19","open":2340,"high":2440,"low":2315,"close":2370,"volume":45106,"rsi_14":52.89,"sma_20":2409.0,"sma_60":2426.42,"sma_120":2592.42},{"date":"2025-11-20","open":2370,"high":2410,"low":2370,"close":2395,"volume":32675,"rsi_14":56.56,"sma_20":2408.25,"sma_60":2425.75,"sma_120":2590.92},{"date":"2025-11-21","open":2390,"high":2390,"low":2320,"close":2370,"volume":42616,"rsi_14":55.2,"sma_20":2406.25,"sma_60":2424.25,"sma_120":2588.88},{"date":"2025-11-24","open":2345,"high":2370,"low":2315,"close":2340,"volume":28070,"rsi_14":51.18,"sma_20":2403.5,"sma_60":2421.58,"sma_120":2585.88},{"date":"2025-11-25","open":2345,"high":2365,"low":2255,"close":2320,"volume":55911,"rsi_14":38.32,"sma_20":2400.5,"sma_60":2419.67,"sma_120":2582.46},{"date":"2025-11-26","open":2320,"high":2390,"low":2250,"close":2390,"volume":40726,"rsi_14":44.07,"sma_20":2402.25,"sma_60":2419.0,"sma_120":2579.62},{"date":"2025-11-27","open":2395,"high":2395,"low":2310,"close":2365,"volume":32248,"rsi_14":41.32,"sma_20":2403.75,"sma_60":2417.75,"sma_120":2575.79},{"date":"2025-11-28","open":2365,"high":2390,"low":2300,"close":2340,"volume":30236,"rsi_14":40.65,"sma_20":2405.0,"sma_60":2416.92,"sma_120":2571.21},{"date":"2025-12-01","open":2340,"high":2380,"low":2295,"close":2350,"volume":39918,"rsi_14":42.28,"sma_20":2407.25,"sma_60":2416.92,"sma_120":2566.75},{"date":"2025-12-02","open":2335,"high":2355,"low":2290,"close":2320,"volume":27592,"rsi_14":28.04,"sma_20":2407.0,"sma_60":2415.25,"sma_120":2562.12},{"date":"2025-12-03","open":2320,"high":2365,"low":2315,"close":2365,"volume":14537,"rsi_14":31.86,"sma_20":2403.0,"sma_60":2414.67,"sma_120":2557.46},{"date":"2025-12-04","open":2365,"high":2375,"low":2300,"close":2350,"volume":42465,"rsi_14":38.3,"sma_20":2397.5,"sma_60":2413.42,"sma_120":2552.71},{"date":"2025-12-05","open":2360,"high":2360,"low":2310,"close":2345,"volume":17145,"rsi_14":45.57,"sma_20":2391.25,"sma_60":2412.17,"sma_120":2547.62},{"date":"2025-12-08","open":2345,"high":2360,"low":2310,"close":2325,"volume":19258,"rsi_14":48.0,"sma_20":2384.75,"sma_60":2410.92,"sma_120":2542.83},{"date":"2025-12-09","open":2325,"high":2350,"low":2310,"close":2320,"volume":7670,"rsi_14":42.86,"sma_20":2378.5,"sma_60":2409.25,"sma_120":2538.08},{"date":"2025-12-10","open":2350,"high":2350,"low":2310,"close":2320,"volume":8611,"rsi_14":38.46,"sma_20":2366.75,"sma_60":2407.5,"sma_120":2533.5},{"date":"2025-12-11","open":2320,"high":2340,"low":2255,"close":2315,"volume":46976,"rsi_14":40.98,"sma_20":2354.0,"sma_60":2404.75,"sma_120":2528.96},{"date":"2025-12-12","open":2315,"high":2350,"low":2310,"close":2335,"volume":15363,"rsi_14":49.15,"sma_20":2347.75,"sma_60":2402.0,"sma_120":2524.0},{"date":"2025-12-15","open":2330,"high":2350,"low":2310,"close":2325,"volume":11580,"rsi_14":50.88,"sma_20":2345.0,"sma_60":2399.67,"sma_120":2519.67},{"date":"2025-12-16","open":2325,"high":2350,"low":2300,"close":2325,"volume":18928,"rsi_14":34.88,"sma_20":2344.25,"sma_60":2397.58,"sma_120":2516.17},{"date":"2025-12-17","open":2350,"high":2360,"low":2315,"close":2320,"volume":7404,"rsi_14":38.46,"sma_20":2341.75,"sma_60":2395.5,"sma_120":2511.58},{"date":"2025-12-18","open":2315,"high":2335,"low":2300,"close":2320,"volume":6175,"rsi_14":44.12,"sma_20":2338.0,"sma_60":2393.0,"sma_120":2507.0},{"date":"2025-12-19","open":2320,"high":2345,"low":2280,"close":2310,"volume":37750,"rsi_14":38.24,"sma_20":2335.0,"sma_60":2389.83,"sma_120":2502.08},{"date":"2025-12-22","open":2315,"high":2345,"low":2290,"close":2345,"volume":34585,"rsi_14":57.14,"sma_20":2335.25,"sma_60":2387.33,"sma_120":2497.83},{"date":"2025-12-23","open":2345,"high":2350,"low":2310,"close":2335,"volume":13918,"rsi_14":39.29,"sma_20":2336.0,"sma_60":2385.5,"sma_120":2493.62},{"date":"2025-12-24","open":2315,"high":2350,"low":2315,"close":2335,"volume":13709,"rsi_14":44.0,"sma_20":2333.25,"sma_60":2383.92,"sma_120":2488.96},{"date":"2025-12-26","open":2335,"high":2340,"low":2320,"close":2335,"volume":22760,"rsi_14":45.83,"sma_20":2331.75,"sma_60":2382.33,"sma_120":2484.5},{"date":"2025-12-29","open":2335,"high":2350,"low":2285,"close":2305,"volume":32860,"rsi_14":42.31,"sma_20":2330.0,"sma_60":2380.25,"sma_120":2479.79},{"date":"2025-12-30","open":2305,"high":2335,"low":2285,"close":2300,"volume":34539,"rsi_14":42.31,"sma_20":2327.5,"sma_60":2377.75,"sma_120":2475.25},{"date":"2026-01-02","open":2325,"high":2370,"low":2315,"close":2345,"volume":46910,"rsi_14":57.14,"sma_20":2328.75,"sma_60":2376.5,"sma_120":2471.21},{"date":"2026-01-05","open":2345,"high":2370,"low":2325,"close":2325,"volume":52756,"rsi_14":52.63,"sma_20":2326.75,"sma_60":2375.08,"sma_120":2466.75},{"date":"2026-01-06","open":2325,"high":2330,"low":2300,"close":2325,"volume":21808,"rsi_14":47.06,"sma_20":2325.5,"sma_60":2373.33,"sma_120":2462.08},{"date":"2026-01-07","open":2325,"high":2340,"low":2295,"close":2300,"volume":31472,"rsi_14":43.24,"sma_20":2323.25,"sma_60":2371.17,"sma_120":2457.17},{"date":"2026-01-08","open":2325,"high":2325,"low":2220,"close":2245,"volume":50944,"rsi_14":33.33,"sma_20":2319.25,"sma_60":2368.25,"sma_120":2451.58},{"date":"2026-01-09","open":2245,"high":2280,"low":2220,"close":2255,"volume":27859,"rsi_14":36.73,"sma_20":2316.0,"sma_60":2365.67,"sma_120":2446.08},{"date":"2026-01-12","open":2255,"high":2290,"low":2250,"close":2265,"volume":43405,"rsi_14":39.22,"sma_20":2313.25,"sma_60":2362.75,"sma_120":2440.88},{"date":"2026-01-13","open":2265,"high":2290,"low":2255,"close":2285,"volume":23005,"rsi_14":45.28,"sma_20":2311.75,"sma_60":2360.25,"sma_120":2436.04},{"date":"2026-01-14","open":2275,"high":2295,"low":2270,"close":2285,"volume":25673,"rsi_14":36.96,"sma_20":2309.25,"sma_60":2357.83,"sma_120":2431.46},{"date":"2026-01-15","open":2235,"high":2280,"low":2235,"close":2260,"volume":52392,"rsi_14":34.69,"sma_20":2306.0,"sma_60":2355.25,"sma_120":2427.0},{"date":"2026-01-16","open":2260,"high":2280,"low":2260,"close":2270,"volume":17541,"rsi_14":37.25,"sma_20":2303.25,"sma_60":2352.83,"sma_120":2422.71},{"date":"2026-01-19","open":2270,"high":2300,"low":2270,"close":2295,"volume":19583,"rsi_14":48.0,"sma_20":2299.5,"sma_60":2348.58,"sma_120":2419.17},{"date":"2026-01-20","open":2295,"high":2325,"low":2250,"close":2315,"volume":33946,"rsi_14":52.83,"sma_20":2299.75,"sma_60":2347.0,"sma_120":2415.58},{"date":"2026-01-21","open":2315,"high":2325,"low":2270,"close":2290,"volume":24903,"rsi_14":38.78,"sma_20":2297.0,"sma_60":2345.25,"sma_120":2412.17},{"date":"2026-01-22","open":2285,"high":2300,"low":2270,"close":2270,"volume":31375,"rsi_14":35.85,"sma_20":2297.0,"sma_60":2345.25,"sma_120":2409.0},{"date":"2026-01-23","open":2270,"high":2315,"low":2265,"close":2290,"volume":26030,"rsi_14":43.4,"sma_20":2294.75,"sma_60":2343.75,"sma_120":2405.79},{"date":"2026-01-26","open":2325,"high":2350,"low":2290,"close":2325,"volume":42065,"rsi_14":50.0,"sma_20":2294.25,"sma_60":2343.25,"sma_120":2403.08},{"date":"2026-01-27","open":2330,"high":2350,"low":2310,"close":2335,"volume":38440,"rsi_14":56.14,"sma_20":2294.25,"sma_60":2343.25,"sma_120":2400.33},{"date":"2026-01-28","open":2335,"high":2350,"low":2300,"close":2335,"volume":58060,"rsi_14":69.57,"sma_20":2295.75,"sma_60":2343.58,"sma_120":2397.75},{"date":"2026-01-29","open":2335,"high":2350,"low":2290,"close":2325,"volume":48052,"rsi_14":65.22,"sma_20":2297.0,"sma_60":2343.92,"sma_120":2395.79},{"date":"2026-01-30","open":2325,"high":2335,"low":2290,"close":2300,"volume":47513,"rsi_14":57.14,"sma_20":2294.75,"sma_60":2343.5,"sma_120":2393.71},{"date":"2026-02-02","open":2300,"high":2320,"low":2255,"close":2285,"volume":31870,"rsi_14":50.0,"sma_20":2292.75,"sma_60":2340.83,"sma_120":2391.21},{"date":"2026-02-03","open":2300,"high":2315,"low":2290,"close":2310,"volume":30168,"rsi_14":54.72,"sma_20":2292.0,"sma_60":2338.33,"sma_120":2388.75},{"date":"2026-02-04","open":2310,"high":2325,"low":2295,"close":2320,"volume":41794,"rsi_14":49.02,"sma_20":2296.25,"sma_60":2346.08,"sma_120":2409.42},{"date":"2026-02-05","open":2320,"high":2330,"low":2295,"close":2310,"volume":43329,"rsi_14":47.17,"sma_20":2295.0,"sma_60":2344.92,"sma_120":2406.38},{"date":"2026-02-06","open":2300,"high":2330,"low":2245,"close":2310,"volume":34358,"rsi_14":52.08,"sma_20":2293.75,"sma_60":2344.17,"sma_120":2403.54},{"date":"2026-02-09","open":2310,"high":2330,"low":2295,"close":2310,"volume":30883,"rsi_14":67.57,"sma_20":2294.0,"sma_60":2343.75,"sma_120":2400.58},{"date":"2026-02-10","open":2315,"high":2335,"low":2295,"close":2320,"volume":26978,"rsi_14":67.57,"sma_20":2295.0,"sma_60":2343.83,"sma_120":2397.88},{"date":"2026-02-11","open":2330,"high":2340,"low":2300,"close":2315,"volume":29425,"rsi_14":63.89,"sma_20":2293.5,"sma_60":2344.0,"sma_120":2395.83},{"date":"2026-02-12","open":2315,"high":2340,"low":2310,"close":2330,"volume":39348,"rsi_14":62.86,"sma_20":2293.75,"sma_60":2344.08,"sma_120":2394.0},{"date":"2026-02-13","open":2315,"high":2335,"low":2255,"close":2325,"volume":44506,"rsi_14":61.11,"sma_20":2293.75,"sma_60":2342.08,"sma_120":2391.83},{"date":"2026-02-19","open":2320,"high":2320,"low":2285,"close":2300,"volume":94690,"rsi_14":61.11,"sma_20":2293.75,"sma_60":2339.42,"sma_120":2389.29},{"date":"2026-02-20","open":2295,"high":2320,"low":2280,"close":2295,"volume":45661,"rsi_14":57.14,"sma_20":2296.25,"sma_60":2336.5,"sma_120":2386.62},{"date":"2026-02-23","open":2295,"high":2380,"low":2285,"close":2340,"volume":61646,"rsi_14":65.91,"sma_20":2300.5,"sma_60":2334.58,"sma_120":2384.5},{"date":"2026-02-24","open":2340,"high":2340,"low":2305,"close":2330,"volume":32381,"rsi_14":58.54,"sma_20":2303.75,"sma_60":2332.67,"sma_120":2382.38},{"date":"2026-02-25","open":2310,"high":2370,"low":2310,"close":2340,"volume":44775,"rsi_14":56.41,"sma_20":2306.5,"sma_60":2329.08,"sma_120":2380.58},{"date":"2026-02-26","open":2350,"high":2425,"low":2340,"close":2370,"volume":104077,"rsi_14":70.0,"sma_20":2310.75,"sma_60":2322.58,"sma_120":2376.96},{"date":"2026-02-27","open":2410,"high":2410,"low":2300,"close":2320,"volume":114066,"rsi_14":50.0,"sma_20":2313.75,"sma_60":2323.42,"sma_120":2377.38},{"date":"2026-03-03","open":2305,"high":2310,"low":2260,"close":2260,"volume":63662,"rsi_14":40.74,"sma_20":2313.25,"sma_60":2321.42,"sma_120":2375.58},{"date":"2026-03-04","open":2250,"high":2250,"low":2060,"close":2065,"volume":124117,"rsi_14":23.66,"sma_20":2303.0,"sma_60":2316.83,"sma_120":2372.25},{"date":"2026-03-05","open":2120,"high":2225,"low":2120,"close":2205,"volume":57020,"rsi_14":41.32,"sma_20":2298.5,"sma_60":2314.08,"sma_120":2370.25},{"date":"2026-03-06","open":2205,"high":2265,"low":2185,"close":2225,"volume":30853,"rsi_14":42.28,"sma_20":2294.0,"sma_60":2311.25,"sma_120":2368.5},{"date":"2026-03-09","open":2215,"high":2215,"low":2100,"close":2150,"volume":28884,"rsi_14":37.96,"sma_20":2287.0,"sma_60":2307.58,"sma_120":2365.92},{"date":"2026-03-10","open":2185,"high":2245,"low":2170,"close":2185,"volume":19451,"rsi_14":39.72,"sma_20":2280.25,"sma_60":2305.0,"sma_120":2363.29},{"date":"2026-03-11","open":2185,"high":2280,"low":2185,"close":2215,"volume":29145,"rsi_14":42.47,"sma_20":2275.5,"sma_60":2303.25,"sma_120":2361.46},{"date":"2026-03-12","open":2215,"high":2285,"low":2215,"close":2275,"volume":28081,"rsi_14":48.37,"sma_20":2273.75,"sma_60":2301.33,"sma_120":2360.17},{"date":"2026-03-13","open":2270,"high":2295,"low":2200,"close":2280,"volume":43301,"rsi_14":49.02,"sma_20":2272.25,"sma_60":2299.92,"sma_120":2358.83},{"date":"2026-03-16","open":2270,"high":2270,"low":2200,"close":2220,"volume":33606,"rsi_14":42.31,"sma_20":2267.25,"sma_60":2296.58,"sma_120":2356.75},{"date":"2026-03-17","open":2220,"high":2260,"low":2215,"close":2230,"volume":12947,"rsi_14":43.59,"sma_20":2263.0,"sma_60":2295.92,"sma_120":2356.42},{"date":"2026-03-18","open":2230,"high":2250,"low":2200,"close":2225,"volume":16688,"rsi_14":42.58,"sma_20":2257.75,"sma_60":2294.33,"sma_120":2354.79},{"date":"2026-03-19","open":2200,"high":2215,"low":2180,"close":2195,"volume":13734,"rsi_14":38.71,"sma_20":2251.25,"sma_60":2291.5,"sma_120":2353.08},{"date":"2026-03-20","open":2195,"high":2240,"low":2195,"close":2225,"volume":17205,"rsi_14":43.71,"sma_20":2247.5,"sma_60":2289.42,"sma_120":2351.42},{"date":"2026-03-23","open":2225,"high":2225,"low":2140,"close":2160,"volume":37757,"rsi_14":43.42,"sma_20":2240.75,"sma_60":2286.33,"sma_120":2349.25},{"date":"2026-03-24","open":2180,"high":2205,"low":2165,"close":2200,"volume":27873,"rsi_14":61.16,"sma_20":2233.75,"sma_60":2284.25,"sma_120":2347.58},{"date":"2026-03-25","open":2250,"high":2600,"low":2240,"close":2505,"volume":1193613,"rsi_14":69.48,"sma_20":2242.5,"sma_60":2287.33,"sma_120":2348.29},{"date":"2026-03-26","open":2500,"high":2545,"low":2390,"close":2390,"volume":280315,"rsi_14":59.54,"sma_20":2245.0,"sma_60":2288.5,"sma_120":2348.0},{"date":"2026-03-27","open":2350,"high":2430,"low":2325,"close":2410,"volume":96435,"rsi_14":66.05,"sma_20":2247.0,"sma_60":2290.08,"sma_120":2347.42},{"date":"2026-03-30","open":2410,"high":2475,"low":2360,"close":2460,"volume":212371,"rsi_14":66.67,"sma_20":2254.0,"sma_60":2292.17,"sma_120":2347.08},{"date":"2026-03-31","open":2460,"high":2495,"low":2400,"close":2420,"volume":81113,"rsi_14":62.28,"sma_20":2262.0,"sma_60":2293.75,"sma_120":2346.71},{"date":"2026-04-01","open":2485,"high":2505,"low":2440,"close":2470,"volume":66439,"rsi_14":61.82,"sma_20":2282.25,"sma_60":2296.17,"sma_120":2346.88},{"date":"2026-04-02","open":2495,"high":2515,"low":2390,"close":2425,"volume":101509,"rsi_14":58.38,"sma_20":2293.25,"sma_60":2297.92,"sma_120":2346.71},{"date":"2026-04-03","open":2425,"high":2495,"low":2425,"close":2490,"volume":49939,"rsi_14":65.52,"sma_20":2306.5,"sma_60":2300.75,"sma_120":2346.88},{"date":"2026-04-06","open":2515,"high":2535,"low":2490,"close":2530,"volume":84598,"rsi_14":66.67,"sma_20":2325.5,"sma_60":2304.42,"sma_120":2347.12},{"date":"2026-04-07","open":2540,"high":2545,"low":2445,"close":2525,"volume":61965,"rsi_14":66.67,"sma_20":2342.5,"sma_60":2307.42,"sma_120":2347.38},{"date":"2026-04-08","open":2525,"high":2525,"low":2480,"close":2520,"volume":71874,"rsi_14":68.57,"sma_20":2357.75,"sma_60":2310.5,"sma_120":2348.0},{"date":"2026-04-09","open":2495,"high":2520,"low":2465,"close":2490,"volume":27745,"rsi_14":65.14,"sma_20":2368.5,"sma_60":2313.08,"sma_120":2348.5},{"date":"2026-04-10","open":2500,"high":2605,"low":2500,"close":2530,"volume":132567,"rsi_14":71.76,"sma_20":2381.0,"sma_60":2316.33,"sma_120":2349.33},{"date":"2026-04-13","open":2545,"high":2605,"low":2515,"close":2580,"volume":76866,"rsi_14":72.09,"sma_20":2399.0,"sma_60":2320.92,"sma_120":2350.58},{"date":"2026-04-14","open":2590,"high":2625,"low":2575,"close":2595,"volume":83120,"rsi_14":57.89,"sma_20":2417.25,"sma_60":2325.83,"sma_120":2351.79},{"date":"2026-04-15","open":2600,"high":2680,"low":2595,"close":2640,"volume":98132,"rsi_14":75.0,"sma_20":2438.0,"sma_60":2330.75,"sma_120":2353.62},{"date":"2026-04-16","open":2640,"high":2695,"low":2625,"close":2650,"volume":50275,"rsi_14":74.49,"sma_20":2460.75,"sma_60":2336.17,"sma_120":2355.62},{"date":"2026-04-17","open":2650,"high":2670,"low":2605,"close":2665,"volume":40877,"rsi_14":72.53,"sma_20":2482.75,"sma_60":2341.83,"sma_120":2357.58},{"date":"2026-04-20","open":2665,"high":2700,"low":2585,"close":2630,"volume":45847,"rsi_14":73.33,"sma_20":2506.25,"sma_60":2347.33,"sma_120":2359.25},{"date":"2026-04-21","open":2645,"high":2675,"low":2615,"close":2630,"volume":50798,"rsi_14":70.0,"sma_20":2527.75,"sma_60":2353.75,"sma_120":2361.0},{"date":"2026-04-22","open":2635,"high":2730,"low":2625,"close":2670,"volume":118491,"rsi_14":81.01,"sma_20":2536.0,"sma_60":2360.67,"sma_120":2363.17},{"date":"2026-04-23","open":2670,"high":2715,"low":2600,"close":2650,"volume":67762,"rsi_14":72.86,"sma_20":2549.0,"sma_60":2367.08,"sma_120":2364.92},{"date":"2026-04-24","open":2650,"high":2660,"low":2605,"close":2660,"volume":42835,"rsi_14":70.31,"sma_20":2561.5,"sma_60":2373.33,"sma_120":2366.79},{"date":"2026-04-27","open":2675,"high":2690,"low":2640,"close":2670,"volume":34065,"rsi_14":72.31,"sma_20":2572.0,"sma_60":2379.75,"sma_120":2368.79},{"date":"2026-04-28","open":2645,"high":2670,"low":2625,"close":2640,"volume":38081,"rsi_14":67.14,"sma_20":2583.0,"sma_60":2386.08,"sma_120":2370.67},{"date":"2026-04-29","open":2695,"high":2695,"low":2620,"close":2680,"volume":23135,"rsi_14":76.39,"sma_20":2593.5,"sma_60":2392.92,"sma_120":2371.71},{"date":"2026-04-30","open":2680,"high":2705,"low":2620,"close":2630,"volume":43178,"rsi_14":55.74,"sma_20":2631.0,"sma_60":2521.92,"sma_120":2379.0},{"date":"2026-05-04","open":2635,"high":2705,"low":2620,"close":2695,"volume":41636,"rsi_14":64.94,"sma_20":2614.0,"sma_60":2405.17,"sma_120":2374.67},{"date":"2026-05-06","open":2695,"high":2715,"low":2605,"close":2610,"volume":58840,"rsi_14":51.65,"sma_20":2618.0,"sma_60":2410.17,"sma_120":2376.79},{"date":"2026-05-07","open":2610,"high":2640,"low":2505,"close":2580,"volume":90216,"rsi_14":43.18,"sma_20":2620.75,"sma_60":2414.5,"sma_120":2378.83},{"date":"2026-05-08","open":2575,"high":2650,"low":2540,"close":2590,"volume":64902,"rsi_14":43.18,"sma_20":2624.25,"sma_60":2419.17,"sma_120":2381.12},{"date":"2026-05-11","open":2590,"high":2595,"low":2510,"close":2530,"volume":48154,"rsi_14":36.08,"sma_20":2626.25,"sma_60":2422.83,"sma_120":2383.0},{"date":"2026-05-12","open":2530,"high":2585,"low":2470,"close":2530,"volume":65461,"rsi_14":38.89,"sma_20":2626.25,"sma_60":2426.5,"sma_120":2384.71},{"date":"2026-05-13","open":2515,"high":2530,"low":2445,"close":2500,"volume":56691,"rsi_14":36.46,"sma_20":2622.25,"sma_60":2429.5,"sma_120":2385.17},{"date":"2026-05-14","open":2500,"high":2545,"low":2455,"close":2510,"volume":48062,"rsi_14":32.22,"sma_20":2618.0,"sma_60":2432.75,"sma_120":2385.58},{"date":"2026-05-15","open":2510,"high":2565,"low":2470,"close":2485,"volume":71318,"rsi_14":31.87,"sma_20":2610.25,"sma_60":2435.33,"sma_120":2385.71},{"date":"2026-05-18","open":2545,"high":2640,"low":2480,"close":2545,"volume":145188,"rsi_14":38.61,"sma_20":2605.0,"sma_60":2439.0,"sma_120":2386.46},{"date":"2026-05-19","open":2525,"high":2590,"low":2515,"close":2560,"volume":37126,"rsi_14":39.22,"sma_20":2599.75,"sma_60":2443.33,"sma_120":2387.42},{"date":"2026-05-20","open":2555,"high":2570,"low":2485,"close":2500,"volume":56834,"rsi_14":37.04,"sma_20":2593.25,"sma_60":2446.75,"sma_120":2386.96},{"date":"2026-05-21","open":2500,"high":2565,"low":2500,"close":2520,"volume":48833,"rsi_14":34.62,"sma_20":2587.75,"sma_60":2449.75,"sma_120":2386.54},{"date":"2026-05-22","open":2520,"high":2630,"low":2515,"close":2630,"volume":40714,"rsi_14":50.0,"sma_20":2585.75,"sma_60":2454.75,"sma_120":2387.96},{"date":"2026-05-26","open":2645,"high":2665,"low":2575,"close":2600,"volume":43047,"rsi_14":41.28,"sma_20":2583.25,"sma_60":2459.08,"sma_120":2389.79},{"date":"2026-05-27","open":2600,"high":2600,"low":2480,"close":2510,"volume":66999,"rsi_14":40.91,"sma_20":2575.75,"sma_60":2461.42,"sma_120":2391.21},{"date":"2026-05-28","open":2510,"high":2555,"low":2460,"close":2550,"volume":48039,"rsi_14":47.32,"sma_20":2569.75,"sma_60":2465.25,"sma_120":2392.71},{"date":"2026-05-29","open":2550,"high":2560,"low":2475,"close":2495,"volume":85368,"rsi_14":42.15,"sma_20":2562.5,"sma_60":2469.17,"sma_120":2393.54},{"date":"2026-06-01","open":2450,"high":2545,"low":2325,"close":2360,"volume":76858,"rsi_14":37.5,"sma_20":2546.5,"sma_60":2474.08,"sma_120":2393.46},{"date":"2026-06-02","open":2360,"high":2365,"low":2160,"close":2295,"volume":113695,"rsi_14":34.23,"sma_20":2529.75,"sma_60":2475.58,"sma_120":2393.08},{"date":"2026-06-04","open":2300,"high":2330,"low":2255,"close":2305,"volume":25200,"rsi_14":36.55,"sma_20":2510.25,"sma_60":2476.92,"sma_120":2392.96},{"date":"2026-06-05","open":2305,"high":2335,"low":2190,"close":2210,"volume":39593,"rsi_14":31.48,"sma_20":2490.25,"sma_60":2477.92,"sma_120":2391.46},{"date":"2026-06-08","open":2195,"high":2195,"low":2000,"close":2130,"volume":37238,"rsi_14":29.48,"sma_20":2467.75,"sma_60":2477.0,"sma_120":2389.5},{"date":"2026-06-09","open":2130,"high":2205,"low":2130,"close":2190,"volume":32518,"rsi_14":29.48,"sma_20":2447.75,"sma_60":2476.58,"sma_120":2388.25},{"date":"2026-06-10","open":2190,"high":2250,"low":2150,"close":2180,"volume":38168,"rsi_14":27.91,"sma_20":2430.25,"sma_60":2475.0,"sma_120":2386.83},{"date":"2026-06-11","open":2180,"high":2235,"low":2145,"close":2175,"volume":19561,"rsi_14":29.81,"sma_20":2412.5,"sma_60":2473.25,"sma_120":2385.62},{"date":"2026-06-12","open":2610,"high":2700,"low":2250,"close":2260,"volume":338115,"rsi_14":35.06,"sma_20":2400.5,"sma_60":2473.92,"sma_120":2384.75},{"date":"2026-06-15","open":2400,"high":2440,"low":2315,"close":2390,"volume":56597,"rsi_14":36.52,"sma_20":2394.5,"sma_60":2476.58,"sma_120":2385.08},{"date":"2026-06-16","open":2390,"high":2430,"low":2355,"close":2410,"volume":32779,"rsi_14":39.2,"sma_20":2390.75,"sma_60":2479.67,"sma_120":2385.62},{"date":"2026-06-17","open":2450,"high":2450,"low":2370,"close":2430,"volume":21186,"rsi_14":76.83,"sma_20":2342.0,"sma_60":2493.08,"sma_120":2390.83},{"date":"2026-06-18","open":2410,"high":2425,"low":2365,"close":2420,"volume":54749,"rsi_14":41.67,"sma_20":2378.0,"sma_60":2486.83,"sma_120":2387.33},{"date":"2026-06-19","open":2400,"high":2400,"low":2275,"close":2295,"volume":47601,"rsi_14":38.24,"sma_20":2367.75,"sma_60":2489.08,"sma_120":2387.12},{"date":"2026-06-22","open":2350,"high":2350,"low":2220,"close":2260,"volume":26453,"rsi_14":43.33,"sma_20":2354.75,"sma_60":2490.08,"sma_120":2386.67},{"date":"2026-06-23","open":2265,"high":2265,"low":2160,"close":2190,"volume":30786,"rsi_14":43.05,"sma_20":2332.75,"sma_60":2484.83,"sma_120":2385.46},{"date":"2026-06-24","open":2190,"high":2215,"low":2150,"close":2200,"volume":39095,"rsi_14":43.05,"sma_20":2312.75,"sma_60":2481.67,"sma_120":2384.42},{"date":"2026-06-25","open":2200,"high":2245,"low":2095,"close":2160,"volume":30685,"rsi_14":46.43,"sma_20":2295.25,"sma_60":2477.5,"sma_120":2383.04},{"date":"2026-06-26","open":2160,"high":2160,"low":2040,"close":2090,"volume":42681,"rsi_14":47.1,"sma_20":2272.25,"sma_60":2471.33,"sma_120":2381.12},{"date":"2026-06-29","open":2095,"high":2230,"low":2060,"close":2180,"volume":49157,"rsi_14":49.31,"sma_20":2256.5,"sma_60":2467.33,"sma_120":2379.96},{"date":"2026-06-30","open":2240,"high":2240,"low":2160,"close":2180,"volume":13615,"rsi_14":50.0,"sma_20":2247.5,"sma_60":2462.5,"sma_120":2378.88},{"date":"2026-07-01","open":2170,"high":2280,"low":2165,"close":2225,"volume":24942,"rsi_14":53.33,"sma_20":2244.0,"sma_60":2459.17,"sma_120":2377.88},{"date":"2026-07-02","open":2225,"high":2225,"low":2155,"close":2155,"volume":16744,"rsi_14":42.86,"sma_20":2236.5,"sma_60":2453.58,"sma_120":2376.38},{"date":"2026-07-03","open":2155,"high":2235,"low":2110,"close":2220,"volume":126789,"rsi_14":37.31,"sma_20":2237.0,"sma_60":2448.42,"sma_120":2375.42},{"date":"2026-07-06","open":2210,"high":2220,"low":2140,"close":2175,"volume":24916,"rsi_14":33.09,"sma_20":2239.25,"sma_60":2442.58,"sma_120":2374.08},{"date":"2026-07-07","open":2160,"high":2190,"low":2120,"close":2160,"volume":21355,"rsi_14":30.43,"sma_20":2237.75,"sma_60":2436.58,"sma_120":2372.88},{"date":"2026-07-08","open":2110,"high":2200,"low":2105,"close":2125,"volume":18512,"rsi_14":29.37,"sma_20":2235.0,"sma_60":2430.5,"sma_120":2371.42},{"date":"2026-07-09","open":2185,"high":2185,"low":2060,"close":2075,"volume":29044,"rsi_14":32.81,"sma_20":2230.0,"sma_60":2422.92,"sma_120":2369.17},{"date":"2026-07-10","open":2110,"high":2185,"low":2090,"close":2145,"volume":19253,"rsi_14":41.48,"sma_20":2224.25,"sma_60":2415.67,"sma_120":2367.67},{"date":"2026-07-13","open":2170,"high":2170,"low":2040,"close":2050,"volume":41534,"rsi_14":40.0,"sma_20":2207.25,"sma_60":2406.58,"sma_120":2365.38},{"date":"2026-07-14","open":2030,"high":2070,"low":1991,"close":2045,"volume":43932,"rsi_14":38.85,"sma_20":2189.0,"sma_60":2396.67,"sma_120":2363.25},{"date":"2026-07-15","open":2080,"high":2145,"low":2055,"close":2130,"volume":21591,"rsi_14":47.97,"sma_20":2174.0,"sma_60":2388.0,"sma_120":2362.29},{"date":"2026-07-16","open":2140,"high":2145,"low":2105,"close":2135,"volume":13095,"rsi_14":53.33,"sma_20":2159.75,"sma_60":2379.17,"sma_120":2361.29},{"date":"2026-07-20","open":2100,"high":2135,"low":2085,"close":2105,"volume":15900,"rsi_14":43.9,"sma_20":2150.25,"sma_60":2370.42,"sma_120":2359.96},{"date":"2026-07-21","open":2075,"high":2130,"low":2070,"close":2130,"volume":8344,"rsi_14":46.09,"sma_20":2143.75,"sma_60":2362.08,"sma_120":2358.67},{"date":"2026-07-22","open":2175,"high":2180,"low":2105,"close":2125,"volume":8558,"rsi_14":41.67,"sma_20":2140.5,"sma_60":2353.0,"sma_120":2357.33},{"date":"2026-07-23","open":2155,"high":2180,"low":2135,"close":2135,"volume":16944,"rsi_14":48.15,"sma_20":2137.25,"sma_60":2344.42,"sma_120":2356.29},{"date":"2026-07-24","open":2135,"high":2155,"low":2080,"close":2135,"volume":17899,"rsi_14":41.05,"sma_20":2136.0,"sma_60":2335.67,"sma_120":2355.17},{"date":"2026-07-27","open":2135,"high":2165,"low":2090,"close":2110,"volume":16851,"rsi_14":42.86,"sma_20":2137.0,"sma_60":2326.33,"sma_120":2353.62},{"date":"2026-07-28","open":2110,"high":2110,"low":1996,"close":2005,"volume":21195,"rsi_14":35.78,"sma_20":2128.25,"sma_60":2315.75,"sma_120":2351.04},{"date":"2026-07-29","open":2005,"high":2120,"low":1856,"close":1877,"volume":55891,"rsi_14":30.56,"sma_20":2113.1,"sma_60":2302.37,"sma_120":2347.6},{"date":"2026-07-30","open":1877,"high":1947,"low":1851,"close":1874,"volume":15037,"rsi_14":32.99,"sma_20":2095.55,"sma_60":2289.77,"sma_120":2344.05},{"date":"2026-07-31","open":1874,"high":1958,"low":1869,"close":1926,"volume":46979,"rsi_14":30.89,"sma_20":2084.1,"sma_60":2276.95,"sma_120":2341.06},{"date":"2026-08-03","open":1926,"high":1970,"low":1910,"close":1955,"volume":24134,"rsi_14":40.63,"sma_20":2070.85,"sma_60":2266.03,"sma_120":2338.1},{"date":"2026-08-04","open":1955,"high":1980,"low":1934,"close":1979,"volume":8798,"rsi_14":43.73,"sma_20":2061.05,"sma_60":2256.02,"sma_120":2335.26},{"date":"2026-08-05","open":2000,"high":2015,"low":1981,"close":2015,"volume":17289,"rsi_14":37.95,"sma_20":2053.8,"sma_60":2246.43,"sma_120":2332.8},{"date":"2026-08-06","open":2020,"high":2025,"low":1991,"close":2005,"volume":11457,"rsi_14":36.51,"sma_20":2047.8,"sma_60":2237.68,"sma_120":2330.26},{"date":"2026-08-07","open":2060,"high":2060,"low":1985,"close":2015,"volume":11493,"rsi_14":40.26,"sma_20":2044.8,"sma_60":2229.1,"sma_120":2327.8},{"date":"2026-08-10","open":2010,"high":2195,"low":2010,"close":2125,"volume":29929,"rsi_14":49.54,"sma_20":2043.8,"sma_60":2222.85,"sma_120":2326.18},{"date":"2026-08-11","open":2135,"high":2155,"low":2100,"close":2115,"volume":15719,"rsi_14":49.09,"sma_20":2047.05,"sma_60":2216.27,"sma_120":2324.51},{"date":"2026-08-12","open":2115,"high":2180,"low":2095,"close":2150,"volume":17301,"rsi_14":51.3,"sma_20":2052.3,"sma_60":2210.68,"sma_120":2323.01},{"date":"2026-08-13","open":2175,"high":2175,"low":2140,"close":2165,"volume":34053,"rsi_14":52.53,"sma_20":2054.05,"sma_60":2204.35,"sma_120":2321.68},{"date":"2026-08-14","open":2190,"high":2190,"low":2140,"close":2160,"volume":15311,"rsi_14":54.37,"sma_20":2055.3,"sma_60":2197.68,"sma_120":2320.51},{"date":"2026-08-18","open":2160,"high":2160,"low":2050,"close":2055,"volume":65317,"rsi_14":54.37,"sma_20":2052.8,"sma_60":2190.27,"sma_120":2318.51},{"date":"2026-08-19","open":2055,"high":2085,"low":2015,"close":2075,"volume":43665,"rsi_14":71.34,"sma_20":2050.05,"sma_60":2182.85,"sma_120":2316.3},{"date":"2026-08-20","open":2145,"high":2150,"low":2080,"close":2145,"volume":25852,"rsi_14":75.52,"sma_20":2051.05,"sma_60":2174.77,"sma_120":2314.76},{"date":"2026-08-21","open":2150,"high":2185,"low":2100,"close":2150,"volume":37880,"rsi_14":73.14,"sma_20":2051.8,"sma_60":2167.27,"sma_120":2313.18},{"date":"2026-08-24","open":2150,"high":2160,"low":2125,"close":2150,"volume":15571,"rsi_14":71.43,"sma_20":2052.55,"sma_60":2161.27,"sma_120":2311.34},{"date":"2026-08-25","open":2150,"high":2185,"low":2115,"close":2165,"volume":15475,"rsi_14":70.85,"sma_20":2055.3,"sma_60":2154.85,"sma_120":2310.05},{"date":"2026-08-26","open":2180,"high":2240,"low":2155,"close":2230,"volume":29679,"rsi_14":72.63,"sma_20":2066.55,"sma_60":2150.43,"sma_120":2309.8},{"date":"2026-08-27","open":2230,"high":2235,"low":2185,"close":2185,"volume":33064,"rsi_14":67.65,"sma_20":2081.95,"sma_60":2147.52,"sma_120":2310.8},{"date":"2026-08-28","open":2190,"high":2220,"low":2170,"close":2210,"volume":14910,"rsi_14":68.57,"sma_20":2098.75,"sma_60":2146.1,"sma_120":2310.84},{"date":"2026-08-31","open":2210,"high":2275,"low":2185,"close":2230,"volume":39239,"rsi_14":62.07,"sma_20":2113.95,"sma_60":2144.85,"sma_120":2310.88},{"date":"2026-09-01","open":2185,"high":2335,"low":2185,"close":2335,"volume":60595,"rsi_14":70.75,"sma_20":2132.95,"sma_60":2146.93,"sma_120":2312.43},{"date":"2026-09-02","open":2280,"high":2390,"low":2280,"close":2390,"volume":41058,"rsi_14":71.82,"sma_20":2153.5,"sma_60":2151.27,"sma_120":2314.13},{"date":"2026-09-03","open":2380,"high":2380,"low":2285,"close":2325,"volume":31573,"rsi_14":63.33,"sma_20":2169.0,"sma_60":2153.52,"sma_120":2315.05},{"date":"2026-09-04","open":2325,"high":2360,"low":2310,"close":2355,"volume":10747,"rsi_14":65.6,"sma_20":2186.5,"sma_60":2156.43,"sma_120":2315.72},{"date":"2026-09-07","open":2425,"high":2745,"low":2410,"close":2525,"volume":578178,"rsi_14":84.06,"sma_20":2212.0,"sma_60":2162.27,"sma_120":2317.76},{"date":"2026-09-08","open":2525,"high":2525,"low":2420,"close":2490,"volume":73632,"rsi_14":79.43,"sma_20":2230.25,"sma_60":2166.1,"sma_120":2320.01},{"date":"2026-09-09","open":2470,"high":2545,"low":2450,"close":2525,"volume":34668,"rsi_14":78.36,"sma_20":2250.75,"sma_60":2168.35,"sma_120":2322.47},{"date":"2026-09-10","open":2525,"high":2545,"low":2455,"close":2545,"volume":39812,"rsi_14":78.83,"sma_20":2270.5,"sma_60":2170.6,"sma_120":2325.13},{"date":"2026-09-11","open":2530,"high":2535,"low":2480,"close":2505,"volume":26739,"rsi_14":74.48,"sma_20":2287.5,"sma_60":2171.85,"sma_120":2327.72},{"date":"2026-09-14","open":2545,"high":2700,"low":2490,"close":2535,"volume":8821,"rsi_14":75.0,"sma_20":2306.25,"sma_60":2173.77,"sma_120":2330.3},{"date":"2026-09-15","open":2485,"high":2735,"low":2475,"close":2530,"volume":30839,"rsi_14":72.06,"sma_20":2330.0,"sma_60":2177.68,"sma_120":2333.38},{"date":"2026-09-16","open":2485,"high":2510,"low":2425,"close":2485,"volume":21819,"rsi_14":72.06,"sma_20":2350.5,"sma_60":2181.43,"sma_120":2335.76},{"date":"2026-09-17","open":2565,"high":2565,"low":2455,"close":2485,"volume":11020,"rsi_14":70.99,"sma_20":2367.5,"sma_60":2186.35,"sma_120":2335.59},{"date":"2026-09-18","open":2475,"high":2550,"low":2455,"close":2550,"volume":28199,"rsi_14":72.86,"sma_20":2387.5,"sma_60":2192.18,"sma_120":2336.93},{"date":"2026-09-21","open":2535,"high":2550,"low":2480,"close":2485,"volume":10991,"rsi_14":61.36,"sma_20":2404.25,"sma_60":2197.6,"sma_120":2337.55},{"date":"2026-09-22","open":2490,"high":2545,"low":2480,"close":2540,"volume":10004,"rsi_14":61.36,"sma_20":2423.0,"sma_60":2205.1,"sma_120":2338.22},{"date":"2026-09-23","open":2510,"high":2540,"low":2475,"close":2525,"volume":11741,"rsi_14":66.39,"sma_20":2437.75,"sma_60":2210.85,"sma_120":2339.09},{"date":"2026-09-28","open":2525,"high":2610,"low":2465,"close":2595,"volume":35851,"rsi_14":68.46,"sma_20":2458.25,"sma_60":2217.77,"sma_120":2340.13},{"date":"2026-09-29","open":2605,"high":2685,"low":2605,"close":2670,"volume":48885,"rsi_14":63.06,"sma_20":2481.25,"sma_60":2225.18,"sma_120":2342.18},{"date":"2026-09-30","open":2650,"high":2690,"low":2615,"close":2675,"volume":27175,"rsi_14":67.62,"sma_20":2503.5,"sma_60":2233.85,"sma_120":2343.72},{"date":"2026-10-01","open":2675,"high":2690,"low":2600,"close":2670,"volume":28468,"rsi_14":64.65,"sma_20":2520.25,"sma_60":2241.35,"sma_120":2344.88},{"date":"2026-10-02","open":2645,"high":2695,"low":2610,"close":2690,"volume":21645,"rsi_14":64.65,"sma_20":2535.25,"sma_60":2249.93,"sma_120":2346.26},{"date":"2026-10-06","open":2710,"high":2805,"low":2620,"close":2765,"volume":75987,"rsi_14":74.53,"sma_20":2557.25,"sma_60":2260.02,"sma_120":2348.3},{"date":"2026-10-07","open":2730,"high":2770,"low":2550,"close":2705,"volume":25366,"rsi_14":65.18,"sma_20":2574.75,"sma_60":2269.68,"sma_120":2350.09},{"date":"2026-10-08","open":2610,"high":2760,"low":2610,"close":2720,"volume":48556,"rsi_14":66.67,"sma_20":2584.5,"sma_60":2280.43,"sma_120":2351.68},{"date":"2026-10-12","open":2735,"high":2855,"low":2715,"close":2730,"volume":89582,"rsi_14":72.9,"sma_20":2596.5,"sma_60":2290.18,"sma_120":2352.93},{"date":"2026-10-13","open":2615,"high":2700,"low":2575,"close":2700,"volume":40304,"rsi_14":69.03,"sma_20":2605.25,"sma_60":2301.02,"sma_120":2353.8},{"date":"2026-10-14","open":2655,"high":2730,"low":2600,"close":2665,"volume":62804,"rsi_14":60.75,"sma_20":2611.25,"sma_60":2311.35,"sma_120":2354.01},{"date":"2026-10-15","open":2625,"high":2665,"low":2555,"close":2610,"volume":34426,"rsi_14":61.9,"sma_20":2616.5,"sma_60":2319.35,"sma_120":2353.68},{"date":"2026-10-16","open":2610,"high":2840,"low":2590,"close":2740,"volume":70230,"rsi_14":66.67,"sma_20":2626.75,"sma_60":2329.43,"sma_120":2354.3},{"date":"2026-10-19","open":2700,"high":2850,"low":2625,"close":2825,"volume":75970,"rsi_14":72.39,"sma_20":2641.5,"sma_60":2341.43,"sma_120":2355.93},{"date":"2026-10-20","open":2825,"high":2930,"low":2710,"close":2775,"volume":59826,"rsi_14":63.85,"sma_20":2656.0,"sma_60":2352.18,"sma_120":2357.13},{"date":"2026-10-21","open":2735,"high":2765,"low":2705,"close":2750,"volume":19127,"rsi_14":56.67,"sma_20":2669.25,"sma_60":2362.6,"sma_120":2357.8},{"date":"2026-10-22","open":2745,"high":2795,"low":2585,"close":2670,"volume":69010,"rsi_14":49.63,"sma_20":2675.25,"sma_60":2371.52,"sma_120":2357.97},{"date":"2026-10-23","open":2604,"high":2614,"low":2485,"close":2585,"volume":37358}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1437.13,"pbr":0.2,"per":1.8,"roa":1.26,"roe":2.34,"grade":"C","comment":"PER 1.76배, ROE 2.34%","revenue":293864943608.0,"analysis":"PER 1.8배입니다. ROE 2.3%입니다. 시가총액 295.20억. 매출 2938.65억, 영업이익 202.93억.","eps_basis":"TTM","debt_ratio":0.8535273534419996,"market_cap":30221689960,"net_income":17809001891.0,"total_debt":132203486525.0,"ttm_window":"2025Q3~2026Q2","gross_margin":27.56,"total_assets":287094230204.0,"total_equity":154890743679.0,"profit_margin":6.06,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":20292584352.0,"operating_margin":6.91,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2585.0,"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":"2017-01-10","close":4915.0},{"date":"2017-01-11","close":4950.0},{"date":"2017-01-12","close":4755.0},{"date":"2017-01-13","close":4660.0},{"date":"2017-01-16","close":4540.0},{"date":"2017-01-17","close":4595.0},{"date":"2017-01-18","close":4620.0},{"date":"2017-01-19","close":4610.0},{"date":"2017-01-20","close":4650.0},{"date":"2017-01-23","close":4455.0},{"date":"2017-01-24","close":4585.0},{"date":"2017-01-25","close":4670.0},{"date":"2017-01-26","close":4670.0},{"date":"2017-01-31","close":4745.0},{"date":"2017-02-01","close":4710.0},{"date":"2017-02-02","close":4945.0},{"date":"2017-02-03","close":4820.0},{"date":"2017-02-06","close":4920.0},{"date":"2017-02-07","close":5100.0},{"date":"2017-02-08","close":4940.0},{"date":"2017-02-09","close":4770.0},{"date":"2017-02-10","close":4605.0},{"date":"2017-02-13","close":4700.0},{"date":"2017-02-14","close":4595.0},{"date":"2017-02-15","close":4640.0},{"date":"2017-02-16","close":4560.0},{"date":"2017-02-17","close":4945.0},{"date":"2017-02-20","close":5160.0},{"date":"2017-02-21","close":5060.0},{"date":"2017-02-22","close":4645.0},{"date":"2017-02-23","close":4660.0},{"date":"2017-02-24","close":4600.0},{"date":"2017-02-27","close":4660.0},{"date":"2017-02-28","close":4765.0},{"date":"2017-03-02","close":4765.0},{"date":"2017-03-03","close":4590.0},{"date":"2017-03-06","close":4480.0},{"date":"2017-03-07","close":4550.0},{"date":"2017-03-08","close":4430.0},{"date":"2017-03-09","close":4430.0},{"date":"2017-03-10","close":4415.0},{"date":"2017-03-13","close":4430.0},{"date":"2017-03-14","close":4395.0},{"date":"2017-03-15","close":4430.0},{"date":"2017-03-16","close":4450.0},{"date":"2017-03-17","close":4425.0},{"date":"2017-03-20","close":4335.0},{"date":"2017-03-21","close":4360.0},{"date":"2017-03-22","close":4300.0},{"date":"2017-03-23","close":4160.0},{"date":"2017-03-24","close":4185.0},{"date":"2017-03-27","close":4080.0},{"date":"2017-03-28","close":4100.0},{"date":"2017-03-29","close":4215.0},{"date":"2017-03-30","close":4220.0},{"date":"2017-03-31","close":4285.0},{"date":"2017-04-03","close":4270.0},{"date":"2017-04-04","close":4200.0},{"date":"2017-04-05","close":4300.0},{"date":"2017-04-06","close":4380.0},{"date":"2017-04-07","close":4400.0},{"date":"2017-04-10","close":4285.0},{"date":"2017-04-11","close":4395.0},{"date":"2017-04-12","close":4295.0},{"date":"2017-04-13","close":4345.0},{"date":"2017-04-14","close":4195.0},{"date":"2017-04-17","close":4205.0},{"date":"2017-04-18","close":4280.0},{"date":"2017-04-19","close":4275.0},{"date":"2017-04-20","close":4285.0},{"date":"2017-04-21","close":4280.0},{"date":"2017-04-24","close":4250.0},{"date":"2017-04-25","close":4250.0},{"date":"2017-04-26","close":4375.0},{"date":"2017-04-27","close":4340.0},{"date":"2017-04-28","close":4305.0},{"date":"2017-05-02","close":4295.0},{"date":"2017-05-04","close":4350.0},{"date":"2017-05-08","close":4345.0},{"date":"2017-05-10","close":4360.0},{"date":"2017-05-11","close":4485.0},{"date":"2017-05-12","close":4505.0},{"date":"2017-05-15","close":4515.0},{"date":"2017-05-16","close":4670.0},{"date":"2017-05-17","close":4825.0},{"date":"2017-05-18","close":5010.0},{"date":"2017-05-19","close":4985.0},{"date":"2017-05-22","close":5080.0},{"date":"2017-05-23","close":5000.0},{"date":"2017-05-24","close":4945.0},{"date":"2017-05-25","close":5000.0},{"date":"2017-05-26","close":5000.0},{"date":"2017-05-29","close":5050.0},{"date":"2017-05-30","close":5020.0},{"date":"2017-05-31","close":4815.0},{"date":"2017-06-01","close":4735.0},{"date":"2017-06-02","close":4815.0},{"date":"2017-06-05","close":4995.0},{"date":"2017-06-07","close":4935.0},{"date":"2017-06-08","close":4985.0},{"date":"2017-06-09","close":5130.0},{"date":"2017-06-12","close":5170.0},{"date":"2017-06-13","close":5310.0},{"date":"2017-06-14","close":5360.0},{"date":"2017-06-15","close":5360.0},{"date":"2017-06-16","close":5220.0},{"date":"2017-06-19","close":5130.0},{"date":"2017-06-20","close":5010.0},{"date":"2017-06-21","close":5050.0},{"date":"2017-06-22","close":4970.0},{"date":"2017-06-23","close":4850.0},{"date":"2017-06-26","close":5030.0},{"date":"2017-06-27","close":5150.0},{"date":"2017-06-28","close":5000.0},{"date":"2017-06-29","close":4940.0},{"date":"2017-06-30","close":5000.0},{"date":"2017-07-03","close":4855.0},{"date":"2017-07-04","close":4935.0},{"date":"2017-07-05","close":4930.0},{"date":"2017-07-06","close":4875.0},{"date":"2017-07-07","close":4900.0},{"date":"2017-07-10","close":4760.0},{"date":"2017-07-11","close":4790.0},{"date":"2017-07-12","close":4720.0},{"date":"2017-07-13","close":4770.0},{"date":"2017-07-14","close":4700.0},{"date":"2017-07-17","close":4685.0},{"date":"2017-07-18","close":4840.0},{"date":"2017-07-19","close":4870.0},{"date":"2017-07-20","close":4870.0},{"date":"2017-07-21","close":4860.0},{"date":"2017-07-24","close":4960.0},{"date":"2017-07-25","close":4880.0},{"date":"2017-07-26","close":4815.0},{"date":"2017-07-27","close":4850.0},{"date":"2017-07-28","close":4720.0},{"date":"2017-07-31","close":4770.0},{"date":"2017-08-01","close":4800.0},{"date":"2017-08-02","close":4740.0},{"date":"2017-08-03","close":4585.0},{"date":"2017-08-04","close":4635.0},{"date":"2017-08-07","close":4665.0},{"date":"2017-08-08","close":4655.0},{"date":"2017-08-09","close":4540.0},{"date":"2017-08-10","close":4480.0},{"date":"2017-08-11","close":4425.0},{"date":"2017-08-14","close":4365.0},{"date":"2017-08-16","close":4705.0},{"date":"2017-08-17","close":5010.0},{"date":"2017-08-18","close":5040.0},{"date":"2017-08-21","close":5020.0},{"date":"2017-08-22","close":5050.0},{"date":"2017-08-23","close":4865.0},{"date":"2017-08-24","close":5090.0},{"date":"2017-08-25","close":5260.0},{"date":"2017-08-28","close":5020.0},{"date":"2017-08-29","close":5090.0},{"date":"2017-08-30","close":5030.0},{"date":"2017-08-31","close":5010.0},{"date":"2017-09-01","close":4980.0},{"date":"2017-09-04","close":4885.0},{"date":"2017-09-05","close":4795.0},{"date":"2017-09-06","close":4795.0},{"date":"2017-09-07","close":4920.0},{"date":"2017-09-08","close":4800.0},{"date":"2017-09-11","close":4765.0},{"date":"2017-09-12","close":4890.0},{"date":"2017-09-13","close":5200.0},{"date":"2017-09-14","close":5350.0},{"date":"2017-09-15","close":5490.0},{"date":"2017-09-18","close":5350.0},{"date":"2017-09-19","close":5220.0},{"date":"2017-09-20","close":5030.0},{"date":"2017-09-21","close":4990.0},{"date":"2017-09-22","close":4750.0},{"date":"2017-09-25","close":4710.0},{"date":"2017-09-26","close":4700.0},{"date":"2017-09-27","close":4700.0},{"date":"2017-09-28","close":4700.0},{"date":"2017-09-29","close":4760.0},{"date":"2017-10-10","close":4740.0},{"date":"2017-10-11","close":4850.0},{"date":"2017-10-12","close":4835.0},{"date":"2017-10-13","close":4755.0},{"date":"2017-10-16","close":4710.0},{"date":"2017-10-17","close":4720.0},{"date":"2017-10-18","close":4640.0},{"date":"2017-10-19","close":4580.0},{"date":"2017-10-20","close":4670.0},{"date":"2017-10-23","close":4590.0},{"date":"2017-10-24","close":4730.0},{"date":"2017-10-25","close":4890.0},{"date":"2017-10-26","close":4895.0},{"date":"2017-10-27","close":4880.0},{"date":"2017-10-30","close":4885.0},{"date":"2017-10-31","close":5080.0},{"date":"2017-11-01","close":5080.0},{"date":"2017-11-02","close":4990.0},{"date":"2017-11-03","close":5000.0},{"date":"2017-11-06","close":5100.0},{"date":"2017-11-07","close":5120.0},{"date":"2017-11-08","close":5370.0},{"date":"2017-11-09","close":5280.0},{"date":"2017-11-10","close":5440.0},{"date":"2017-11-13","close":5600.0},{"date":"2017-11-14","close":5700.0},{"date":"2017-11-15","close":5290.0},{"date":"2017-11-16","close":5100.0},{"date":"2017-11-17","close":5060.0},{"date":"2017-11-20","close":5150.0},{"date":"2017-11-21","close":5010.0},{"date":"2017-11-22","close":5120.0},{"date":"2017-11-23","close":5360.0},{"date":"2017-11-24","close":5280.0},{"date":"2017-11-27","close":5290.0},{"date":"2017-11-28","close":5170.0},{"date":"2017-11-29","close":5250.0},{"date":"2017-11-30","close":5260.0},{"date":"2017-12-01","close":5250.0},{"date":"2017-12-04","close":5240.0},{"date":"2017-12-05","close":5180.0},{"date":"2017-12-06","close":5180.0},{"date":"2017-12-07","close":5200.0},{"date":"2017-12-08","close":5470.0},{"date":"2017-12-11","close":5480.0},{"date":"2017-12-12","close":5480.0},{"date":"2017-12-13","close":5550.0},{"date":"2017-12-14","close":5600.0},{"date":"2017-12-15","close":5590.0},{"date":"2017-12-18","close":5700.0},{"date":"2017-12-19","close":5470.0},{"date":"2017-12-20","close":5580.0},{"date":"2017-12-21","close":5500.0},{"date":"2017-12-22","close":5350.0},{"date":"2017-12-26","close":5380.0},{"date":"2017-12-27","close":5380.0},{"date":"2017-12-28","close":5600.0},{"date":"2018-01-02","close":5134.3091},{"date":"2018-01-03","close":5161.6187},{"date":"2018-01-04","close":5161.6187},{"date":"2018-01-05","close":5407.4102},{"date":"2018-01-08","close":5343.6865},{"date":"2018-01-09","close":5516.6514},{"date":"2018-01-10","close":5807.9595},{"date":"2018-01-11","close":5644.0986},{"date":"2018-01-12","close":5598.5815},{"date":"2018-01-15","close":5543.9609},{"date":"2018-01-16","close":5598.5815},{"date":"2018-01-17","close":5425.6172},{"date":"2018-01-18","close":5534.8579},{"date":"2018-01-19","close":5653.2017},{"date":"2018-01-22","close":5662.3052},{"date":"2018-01-23","close":5644.0986},{"date":"2018-01-24","close":5607.6851},{"date":"2018-01-25","close":5580.375},{"date":"2018-01-26","close":5598.5815},{"date":"2018-01-29","close":5898.9932},{"date":"2018-01-30","close":5853.4766},{"date":"2018-01-31","close":5689.6152},{"date":"2018-02-01","close":5762.4424},{"date":"2018-02-02","close":5543.9609},{"date":"2018-02-05","close":5225.3428},{"date":"2018-02-06","close":5188.9292},{"date":"2018-02-07","close":5061.4819},{"date":"2018-02-08","close":5207.1357},{"date":"2018-02-09","close":5106.9985},{"date":"2018-02-12","close":5243.5493},{"date":"2018-02-13","close":5279.9629},{"date":"2018-02-14","close":5307.2729},{"date":"2018-02-19","close":5279.9629},{"date":"2018-02-20","close":5243.5493},{"date":"2018-02-21","close":5279.9629},{"date":"2018-02-22","close":5261.7563},{"date":"2018-02-23","close":5270.8599},{"date":"2018-02-26","close":5079.6885},{"date":"2018-02-27","close":5079.6885},{"date":"2018-02-28","close":5070.5854},{"date":"2018-03-02","close":5070.5854},{"date":"2018-03-05","close":4770.1733},{"date":"2018-03-06","close":4852.104},{"date":"2018-03-07","close":4815.6904},{"date":"2018-03-08","close":4688.2432},{"date":"2018-03-09","close":4852.104},{"date":"2018-03-12","close":4888.5176},{"date":"2018-03-13","close":4852.104},{"date":"2018-03-14","close":4861.2075},{"date":"2018-03-15","close":4952.2412},{"date":"2018-03-16","close":4824.7939},{"date":"2018-03-19","close":4788.3804},{"date":"2018-03-20","close":4779.2769},{"date":"2018-03-21","close":4642.7261},{"date":"2018-03-22","close":4651.8291},{"date":"2018-03-23","close":4588.106},{"date":"2018-03-26","close":4606.3125},{"date":"2018-03-27","close":4633.6226},{"date":"2018-03-28","close":4615.416},{"date":"2018-03-29","close":4588.106},{"date":"2018-03-30","close":4624.519},{"date":"2018-04-02","close":4624.519},{"date":"2018-04-03","close":4533.4854},{"date":"2018-04-04","close":4255.832},{"date":"2018-04-05","close":4315.0039},{"date":"2018-04-06","close":4210.3154},{"date":"2018-04-09","close":4242.1772},{"date":"2018-04-10","close":4255.832},{"date":"2018-04-11","close":4305.9009},{"date":"2018-04-12","close":4301.3491},{"date":"2018-04-13","close":4269.4873},{"date":"2018-04-16","close":4378.7275},{"date":"2018-04-17","close":4383.2793},{"date":"2018-04-18","close":4324.1079},{"date":"2018-04-19","close":4292.2456},{"date":"2018-04-20","close":4246.7285},{"date":"2018-04-23","close":4201.2119},{"date":"2018-04-24","close":4160.2466},{"date":"2018-04-25","close":4155.6948},{"date":"2018-04-26","close":4105.6265},{"date":"2018-04-27","close":4082.8679},{"date":"2018-04-30","close":3969.0754},{"date":"2018-05-02","close":3991.8337},{"date":"2018-05-03","close":4073.7646},{"date":"2018-05-04","close":4023.696},{"date":"2018-05-08","close":3923.5586},{"date":"2018-05-09","close":3914.4553},{"date":"2018-05-10","close":3919.0071},{"date":"2018-05-11","close":3978.179},{"date":"2018-05-14","close":3950.8689},{"date":"2018-05-15","close":3914.4553},{"date":"2018-05-16","close":3750.5945},{"date":"2018-05-17","close":3755.1462},{"date":"2018-05-18","close":3723.2842},{"date":"2018-05-21","close":3705.0774},{"date":"2018-05-23","close":3800.6628},{"date":"2018-05-24","close":3668.6638},{"date":"2018-05-25","close":3582.1819},{"date":"2018-05-28","close":3641.3538},{"date":"2018-05-29","close":3695.9741},{"date":"2018-05-30","close":3582.1819},{"date":"2018-05-31","close":3632.2505},{"date":"2018-06-01","close":3614.0437},{"date":"2018-06-04","close":3659.5605},{"date":"2018-06-05","close":3750.5945},{"date":"2018-06-07","close":3823.4214},{"date":"2018-06-08","close":3841.6282},{"date":"2018-06-11","close":3727.8359},{"date":"2018-06-12","close":3705.0774},{"date":"2018-06-14","close":3614.0437},{"date":"2018-06-15","close":3600.3884},{"date":"2018-06-18","close":3463.8379},{"date":"2018-06-19","close":3340.9421},{"date":"2018-06-20","close":3354.5972},{"date":"2018-06-21","close":3304.5286},{"date":"2018-06-22","close":3295.4253},{"date":"2018-06-25","close":3286.3218},{"date":"2018-06-26","close":3213.4946},{"date":"2018-06-27","close":3199.8396},{"date":"2018-06-28","close":3190.7363},{"date":"2018-06-29","close":3195.2881},{"date":"2018-07-02","close":3058.7373},{"date":"2018-07-03","close":3026.8755},{"date":"2018-07-04","close":3045.082},{"date":"2018-07-05","close":3304.5286},{"date":"2018-07-06","close":3418.321},{"date":"2018-07-09","close":3459.2861},{"date":"2018-07-10","close":3523.0098},{"date":"2018-07-11","close":3368.2522},{"date":"2018-07-12","close":3436.5276},{"date":"2018-07-13","close":3436.5276},{"date":"2018-07-16","close":3368.2522},{"date":"2018-07-17","close":3491.1479},{"date":"2018-07-18","close":3395.5625},{"date":"2018-07-19","close":3468.3894},{"date":"2018-07-20","close":3623.147},{"date":"2018-07-23","close":3472.9412},{"date":"2018-07-24","close":3422.8726},{"date":"2018-07-25","close":3327.2871},{"date":"2018-07-26","close":3208.9429},{"date":"2018-07-27","close":3240.8049},{"date":"2018-07-30","close":3309.0801},{"date":"2018-07-31","close":3281.77},{"date":"2018-08-01","close":3368.2522},{"date":"2018-08-02","close":3363.7007},{"date":"2018-08-03","close":3381.9072},{"date":"2018-08-06","close":3377.3555},{"date":"2018-08-07","close":3391.0107},{"date":"2018-08-08","close":3472.9412},{"date":"2018-08-09","close":3504.803},{"date":"2018-08-10","close":3463.8379},{"date":"2018-08-13","close":3340.9421},{"date":"2018-08-14","close":3445.6309},{"date":"2018-08-16","close":3614.0437},{"date":"2018-08-17","close":3673.2156},{"date":"2018-08-20","close":3595.8369},{"date":"2018-08-21","close":3709.6292},{"date":"2018-08-22","close":3723.2842},{"date":"2018-08-23","close":3695.9741},{"date":"2018-08-24","close":3627.6987},{"date":"2018-08-27","close":3614.0437},{"date":"2018-08-28","close":3673.2156},{"date":"2018-08-29","close":3695.9741},{"date":"2018-08-30","close":3709.6292},{"date":"2018-08-31","close":3709.6292},{"date":"2018-09-03","close":3673.2156},{"date":"2018-09-04","close":3664.1123},{"date":"2018-09-05","close":3641.3538},{"date":"2018-09-06","close":3627.6987},{"date":"2018-09-07","close":3573.0784},{"date":"2018-09-10","close":3536.6648},{"date":"2018-09-11","close":3550.3201},{"date":"2018-09-12","close":3545.7681},{"date":"2018-09-13","close":3673.2156},{"date":"2018-09-14","close":3682.3191},{"date":"2018-09-17","close":3682.3191},{"date":"2018-09-18","close":3955.4207},{"date":"2018-09-19","close":3914.4553},{"date":"2018-09-20","close":3914.4553},{"date":"2018-09-21","close":3878.042},{"date":"2018-09-27","close":4041.9026},{"date":"2018-09-28","close":4046.4543},{"date":"2018-10-01","close":4223.9702},{"date":"2018-10-02","close":4310.4521},{"date":"2018-10-04","close":4292.2456},{"date":"2018-10-05","close":4151.1436},{"date":"2018-10-08","close":4114.7295},{"date":"2018-10-10","close":4010.041},{"date":"2018-10-11","close":3873.49},{"date":"2018-10-12","close":4041.9026},{"date":"2018-10-15","close":4023.696},{"date":"2018-10-16","close":4105.6265},{"date":"2018-10-17","close":4046.4543},{"date":"2018-10-18","close":4269.4873},{"date":"2018-10-19","close":4492.52},{"date":"2018-10-22","close":4396.9351},{"date":"2018-10-23","close":4219.4189},{"date":"2018-10-24","close":4342.3145},{"date":"2018-10-25","close":4406.0381},{"date":"2018-10-26","close":4123.833},{"date":"2018-10-29","close":3427.4243},{"date":"2018-10-30","close":3504.803},{"date":"2018-10-31","close":3859.835},{"date":"2018-11-01","close":3923.5586},{"date":"2018-11-02","close":4123.833},{"date":"2018-11-05","close":3982.7305},{"date":"2018-11-06","close":4051.0059},{"date":"2018-11-07","close":3855.2834},{"date":"2018-11-08","close":3919.0071},{"date":"2018-11-09","close":3868.9382},{"date":"2018-11-12","close":3887.1453},{"date":"2018-11-13","close":3827.9731},{"date":"2018-11-14","close":3823.4214},{"date":"2018-11-15","close":3818.8699},{"date":"2018-11-16","close":3759.6978},{"date":"2018-11-19","close":3782.4563},{"date":"2018-11-20","close":3636.802},{"date":"2018-11-21","close":3559.4233},{"date":"2018-11-22","close":3509.3547},{"date":"2018-11-23","close":3459.2861},{"date":"2018-11-26","close":3545.7681},{"date":"2018-11-27","close":3513.9062},{"date":"2018-11-28","close":3513.9062},{"date":"2018-11-29","close":3477.4927},{"date":"2018-11-30","close":3477.4927},{"date":"2018-12-03","close":3513.9062},{"date":"2018-12-04","close":3527.5615},{"date":"2018-12-05","close":3445.6309},{"date":"2018-12-06","close":3331.8386},{"date":"2018-12-07","close":3386.459},{"date":"2018-12-10","close":3272.6667},{"date":"2018-12-11","close":3259.0117},{"date":"2018-12-12","close":3268.115},{"date":"2018-12-13","close":3377.3555},{"date":"2018-12-14","close":3445.6309},{"date":"2018-12-17","close":3400.114},{"date":"2018-12-18","close":3318.1838},{"date":"2018-12-19","close":3322.7354},{"date":"2018-12-20","close":3340.9421},{"date":"2018-12-21","close":3295.4253},{"date":"2018-12-24","close":3295.4253},{"date":"2018-12-26","close":3213.4946},{"date":"2018-12-27","close":3222.5981},{"date":"2018-12-28","close":3304.5286},{"date":"2019-01-02","close":3259.0117},{"date":"2019-01-03","close":3167.9778},{"date":"2019-01-04","close":3167.9778},{"date":"2019-01-07","close":3208.9429},{"date":"2019-01-08","close":3208.9429},{"date":"2019-01-09","close":3236.2532},{"date":"2019-01-10","close":3268.115},{"date":"2019-01-11","close":3295.4253},{"date":"2019-01-14","close":3368.2522},{"date":"2019-01-15","close":3454.7344},{"date":"2019-01-16","close":3463.8379},{"date":"2019-01-17","close":3477.4927},{"date":"2019-01-18","close":3463.8379},{"date":"2019-01-21","close":3404.6658},{"date":"2019-01-22","close":3436.5276},{"date":"2019-01-23","close":3441.0793},{"date":"2019-01-24","close":3495.6997},{"date":"2019-01-25","close":3550.3201},{"date":"2019-01-28","close":3513.9062},{"date":"2019-01-29","close":3422.8726},{"date":"2019-01-30","close":3404.6658},{"date":"2019-01-31","close":3459.2861},{"date":"2019-02-01","close":3427.4243},{"date":"2019-02-07","close":3486.5964},{"date":"2019-02-08","close":3627.6987},{"date":"2019-02-11","close":3627.6987},{"date":"2019-02-12","close":3732.3877},{"date":"2019-02-13","close":3814.3181},{"date":"2019-02-14","close":3850.7317},{"date":"2019-02-15","close":3809.7664},{"date":"2019-02-18","close":3768.801},{"date":"2019-02-19","close":3777.9045},{"date":"2019-02-20","close":3768.801},{"date":"2019-02-21","close":3905.3518},{"date":"2019-02-22","close":3868.9382},{"date":"2019-02-25","close":3773.3528},{"date":"2019-02-26","close":3709.6292},{"date":"2019-02-27","close":3773.3528},{"date":"2019-02-28","close":3614.0437},{"date":"2019-03-04","close":3705.0774},{"date":"2019-03-05","close":3718.7327},{"date":"2019-03-06","close":3841.6282},{"date":"2019-03-07","close":3818.8699},{"date":"2019-03-08","close":3823.4214},{"date":"2019-03-11","close":3750.5945},{"date":"2019-03-12","close":3782.4563},{"date":"2019-03-13","close":3691.4224},{"date":"2019-03-14","close":3727.8359},{"date":"2019-03-15","close":3714.1809},{"date":"2019-03-18","close":3782.4563},{"date":"2019-03-19","close":3837.0764},{"date":"2019-03-20","close":3746.0427},{"date":"2019-03-21","close":3787.0081},{"date":"2019-03-22","close":3714.1809},{"date":"2019-03-25","close":3568.5266},{"date":"2019-03-26","close":3582.1819},{"date":"2019-03-27","close":3604.9402},{"date":"2019-03-28","close":3518.4583},{"date":"2019-03-29","close":3550.3201},{"date":"2019-04-01","close":3568.5266},{"date":"2019-04-02","close":3677.7671},{"date":"2019-04-03","close":3723.2842},{"date":"2019-04-04","close":3718.7327},{"date":"2019-04-05","close":3714.1809},{"date":"2019-04-08","close":3686.8708},{"date":"2019-04-09","close":3700.5256},{"date":"2019-04-10","close":3714.1809},{"date":"2019-04-11","close":3764.2495},{"date":"2019-04-12","close":3764.2495},{"date":"2019-04-15","close":3755.1462},{"date":"2019-04-16","close":3691.4224},{"date":"2019-04-17","close":3700.5256},{"date":"2019-04-18","close":3659.5605},{"date":"2019-04-19","close":3759.6978},{"date":"2019-04-22","close":3800.6628},{"date":"2019-04-23","close":3814.3181},{"date":"2019-04-24","close":3787.0081},{"date":"2019-04-25","close":3714.1809},{"date":"2019-04-26","close":3650.4573},{"date":"2019-04-29","close":3655.0088},{"date":"2019-04-30","close":3714.1809},{"date":"2019-05-02","close":3718.7327},{"date":"2019-05-03","close":3673.2156},{"date":"2019-05-07","close":3645.9053},{"date":"2019-05-08","close":3595.8369},{"date":"2019-05-09","close":3550.3201},{"date":"2019-05-10","close":3523.0098},{"date":"2019-05-13","close":3504.803},{"date":"2019-05-14","close":3523.0098},{"date":"2019-05-15","close":3586.7336},{"date":"2019-05-16","close":3741.491},{"date":"2019-05-17","close":3841.6282},{"date":"2019-05-20","close":3969.0754},{"date":"2019-05-21","close":3950.8689},{"date":"2019-05-22","close":3896.2485},{"date":"2019-05-23","close":3805.2146},{"date":"2019-05-24","close":3864.3867},{"date":"2019-05-27","close":3818.8699},{"date":"2019-05-28","close":3941.7656},{"date":"2019-05-29","close":3900.8003},{"date":"2019-05-30","close":3909.9036},{"date":"2019-05-31","close":4187.5566},{"date":"2019-06-03","close":4365.0728},{"date":"2019-06-04","close":4342.3145},{"date":"2019-06-05","close":4378.7275},{"date":"2019-06-07","close":4460.6587},{"date":"2019-06-10","close":4715.5527},{"date":"2019-06-11","close":4779.2769},{"date":"2019-06-12","close":4670.0361},{"date":"2019-06-13","close":4797.4839},{"date":"2019-06-14","close":4761.0698},{"date":"2019-06-17","close":4815.6904},{"date":"2019-06-18","close":4788.3804},{"date":"2019-06-19","close":4606.3125},{"date":"2019-06-20","close":4579.002},{"date":"2019-06-21","close":4651.8291},{"date":"2019-06-24","close":4761.0698},{"date":"2019-06-25","close":4588.106},{"date":"2019-06-26","close":4469.7617},{"date":"2019-06-27","close":4387.8311},{"date":"2019-06-28","close":4519.8301},{"date":"2019-07-01","close":4424.2446},{"date":"2019-07-02","close":4579.002},{"date":"2019-07-03","close":4624.519},{"date":"2019-07-04","close":4706.4497},{"date":"2019-07-05","close":4642.7261},{"date":"2019-07-08","close":4360.521},{"date":"2019-07-09","close":4369.6245},{"date":"2019-07-10","close":4501.6235},{"date":"2019-07-11","close":4660.9331},{"date":"2019-07-12","close":4551.6924},{"date":"2019-07-15","close":4524.3823},{"date":"2019-07-16","close":4519.8301},{"date":"2019-07-17","close":4451.5547},{"date":"2019-07-18","close":4351.418},{"date":"2019-07-19","close":4460.6587},{"date":"2019-07-22","close":4360.521},{"date":"2019-07-23","close":4287.6938},{"date":"2019-07-24","close":4205.7637},{"date":"2019-07-25","close":4255.832},{"date":"2019-07-26","close":4342.3145},{"date":"2019-07-29","close":4251.2803},{"date":"2019-07-30","close":4369.6245},{"date":"2019-07-31","close":4305.9009},{"date":"2019-08-01","close":4365.0728},{"date":"2019-08-02","close":4383.2793},{"date":"2019-08-05","close":4137.4883},{"date":"2019-08-06","close":4264.9355},{"date":"2019-08-07","close":4433.3481},{"date":"2019-08-08","close":4979.5513},{"date":"2019-08-09","close":5170.7222},{"date":"2019-08-12","close":5034.1714},{"date":"2019-08-13","close":5088.792},{"date":"2019-08-14","close":4915.8271},{"date":"2019-08-16","close":5152.5156},{"date":"2019-08-19","close":5152.5156},{"date":"2019-08-20","close":4779.2769},{"date":"2019-08-21","close":4733.7603},{"date":"2019-08-22","close":4742.8633},{"date":"2019-08-23","close":5352.79},{"date":"2019-08-26","close":5380.1006},{"date":"2019-08-27","close":5334.5835},{"date":"2019-08-28","close":5179.8257},{"date":"2019-08-29","close":5052.3784},{"date":"2019-08-30","close":5170.7222},{"date":"2019-09-02","close":5198.0327},{"date":"2019-09-03","close":6754.7109},{"date":"2019-09-04","close":7255.3975},{"date":"2019-09-05","close":7255.3975},{"date":"2019-09-06","close":7173.4673},{"date":"2019-09-09","close":6800.228},{"date":"2019-09-10","close":6627.2637},{"date":"2019-09-11","close":6536.23},{"date":"2019-09-16","close":6672.7808},{"date":"2019-09-17","close":6417.8857},{"date":"2019-09-18","close":6490.7129},{"date":"2019-09-19","close":6745.6079},{"date":"2019-09-20","close":6636.3677},{"date":"2019-09-23","close":6763.8145},{"date":"2019-09-24","close":6599.9536},{"date":"2019-09-25","close":6062.854},{"date":"2019-09-26","close":6099.2676},{"date":"2019-09-27","close":5980.9238},{"date":"2019-09-30","close":5908.0967},{"date":"2019-10-01","close":5953.6133},{"date":"2019-10-02","close":5817.0625},{"date":"2019-10-04","close":5762.4424},{"date":"2019-10-07","close":5753.3389},{"date":"2019-10-08","close":5735.1323},{"date":"2019-10-10","close":5898.9932},{"date":"2019-10-11","close":5871.6831},{"date":"2019-10-14","close":5817.0625},{"date":"2019-10-15","close":5980.9238},{"date":"2019-10-16","close":5926.3032},{"date":"2019-10-17","close":5908.0967},{"date":"2019-10-18","close":5889.8896},{"date":"2019-10-21","close":5853.4766},{"date":"2019-10-22","close":5835.269},{"date":"2019-10-23","close":5589.478},{"date":"2019-10-24","close":5443.8237},{"date":"2019-10-25","close":5325.48},{"date":"2019-10-28","close":5316.377},{"date":"2019-10-29","close":5361.8936},{"date":"2019-10-30","close":5234.4458},{"date":"2019-10-31","close":5307.2729},{"date":"2019-11-01","close":5343.6865},{"date":"2019-11-04","close":5507.5474},{"date":"2019-11-05","close":5462.0308},{"date":"2019-11-06","close":5516.6514},{"date":"2019-11-07","close":5389.2036},{"date":"2019-11-08","close":5389.2036},{"date":"2019-11-11","close":5398.3071},{"date":"2019-11-12","close":5243.5493},{"date":"2019-11-13","close":5425.6172},{"date":"2019-11-14","close":5434.7202},{"date":"2019-11-15","close":5689.6152},{"date":"2019-11-18","close":6399.6792},{"date":"2019-11-19","close":6472.5063},{"date":"2019-11-20","close":6108.3711},{"date":"2019-11-21","close":5898.9932},{"date":"2019-11-22","close":6026.4404},{"date":"2019-11-25","close":6490.7129},{"date":"2019-11-26","close":6399.6792},{"date":"2019-11-27","close":6645.4707},{"date":"2019-11-28","close":6454.2998},{"date":"2019-11-29","close":6426.9893},{"date":"2019-12-02","close":6281.335},{"date":"2019-12-03","close":6381.4727},{"date":"2019-12-04","close":6299.542},{"date":"2019-12-05","close":6454.2998},{"date":"2019-12-06","close":6581.7471},{"date":"2019-12-09","close":6581.7471},{"date":"2019-12-10","close":6645.4707},{"date":"2019-12-11","close":7009.606},{"date":"2019-12-12","close":7009.606},{"date":"2019-12-13","close":7036.9165},{"date":"2019-12-16","close":8411.5273},{"date":"2019-12-17","close":8311.3896},{"date":"2019-12-18","close":8193.0459},{"date":"2019-12-19","close":7801.6006},{"date":"2019-12-20","close":7610.4292},{"date":"2019-12-23","close":7464.7754},{"date":"2019-12-24","close":7410.1548},{"date":"2019-12-26","close":7528.499},{"date":"2019-12-27","close":7783.3936},{"date":"2019-12-30","close":7710.5669},{"date":"2020-01-02","close":7774.2905},{"date":"2020-01-03","close":7874.4277},{"date":"2020-01-06","close":7674.1528},{"date":"2020-01-07","close":8065.5986},{"date":"2020-01-08","close":7592.2227},{"date":"2020-01-09","close":8548.0781},{"date":"2020-01-10","close":8193.0459},{"date":"2020-01-13","close":7874.4277},{"date":"2020-01-14","close":7828.9106},{"date":"2020-01-15","close":7728.7734},{"date":"2020-01-16","close":7783.3936},{"date":"2020-01-17","close":7828.9106},{"date":"2020-01-20","close":7464.7754},{"date":"2020-01-21","close":7564.9126},{"date":"2020-01-22","close":7674.1528},{"date":"2020-01-23","close":7501.189},{"date":"2020-01-28","close":7127.9502},{"date":"2020-01-29","close":7319.1211},{"date":"2020-01-30","close":7046.0195},{"date":"2020-01-31","close":6891.2617},{"date":"2020-02-03","close":7182.5703},{"date":"2020-02-04","close":7246.2939},{"date":"2020-02-05","close":7173.4673},{"date":"2020-02-06","close":7310.0176},{"date":"2020-02-07","close":7328.2246},{"date":"2020-02-10","close":7337.3276},{"date":"2020-02-11","close":7364.6382},{"date":"2020-02-12","close":7637.7397},{"date":"2020-02-13","close":7592.2227},{"date":"2020-02-14","close":7655.9463},{"date":"2020-02-17","close":7810.7036},{"date":"2020-02-18","close":7601.3257},{"date":"2020-02-19","close":7983.6675},{"date":"2020-02-20","close":8457.0439},{"date":"2020-02-21","close":9103.3848},{"date":"2020-02-24","close":7992.772},{"date":"2020-02-25","close":8193.0459},{"date":"2020-02-26","close":8056.4951},{"date":"2020-02-27","close":7464.7754},{"date":"2020-02-28","close":7137.0532},{"date":"2020-03-02","close":7164.3638},{"date":"2020-03-03","close":7255.3975},{"date":"2020-03-04","close":8147.5293},{"date":"2020-03-05","close":8083.8052},{"date":"2020-03-06","close":8174.8394},{"date":"2020-03-09","close":8174.8394},{"date":"2020-03-10","close":7628.6362},{"date":"2020-03-11","close":7209.8804},{"date":"2020-03-12","close":6900.0},{"date":"2020-03-13","close":5735.1323},{"date":"2020-03-16","close":4915.8271},{"date":"2020-03-17","close":4843.0005},{"date":"2020-03-18","close":4246.7285},{"date":"2020-03-19","close":3850.7317},{"date":"2020-03-20","close":4178.4531},{"date":"2020-03-23","close":3832.5249},{"date":"2020-03-24","close":4360.521},{"date":"2020-03-25","close":4387.8311},{"date":"2020-03-26","close":4419.6934},{"date":"2020-03-27","close":4519.8301},{"date":"2020-03-30","close":4715.5527},{"date":"2020-03-31","close":5061.4819},{"date":"2020-04-01","close":4824.7939},{"date":"2020-04-02","close":4943.1377},{"date":"2020-04-03","close":4915.8271},{"date":"2020-04-06","close":5498.4438},{"date":"2020-04-07","close":5680.5117},{"date":"2020-04-08","close":5662.3052},{"date":"2020-04-09","close":5671.4087},{"date":"2020-04-10","close":5553.0645},{"date":"2020-04-13","close":5207.1357},{"date":"2020-04-14","close":5370.9966},{"date":"2020-04-16","close":5571.271},{"date":"2020-04-17","close":5807.9595},{"date":"2020-04-20","close":5735.1323},{"date":"2020-04-21","close":5543.9609},{"date":"2020-04-22","close":5589.478},{"date":"2020-04-23","close":5726.0288},{"date":"2020-04-24","close":5480.2373},{"date":"2020-04-27","close":5644.0986},{"date":"2020-04-28","close":5534.8579},{"date":"2020-04-29","close":5634.9946},{"date":"2020-05-04","close":5571.271},{"date":"2020-05-06","close":5798.856},{"date":"2020-05-07","close":5999.1304},{"date":"2020-05-08","close":5935.4067},{"date":"2020-05-11","close":5871.6831},{"date":"2020-05-12","close":5826.166},{"date":"2020-05-13","close":5908.0967},{"date":"2020-05-14","close":5698.7183},{"date":"2020-05-15","close":5607.6851},{"date":"2020-05-18","close":5307.2729},{"date":"2020-05-19","close":5571.271},{"date":"2020-05-20","close":5889.8896},{"date":"2020-05-21","close":6226.7148},{"date":"2020-05-22","close":6281.335},{"date":"2020-05-25","close":6281.335},{"date":"2020-05-26","close":6363.2656},{"date":"2020-05-27","close":6172.0947},{"date":"2020-05-28","close":6026.4404},{"date":"2020-05-29","close":6044.6475},{"date":"2020-06-01","close":6126.5776},{"date":"2020-06-02","close":6126.5776},{"date":"2020-06-03","close":6081.0605},{"date":"2020-06-04","close":6554.4365},{"date":"2020-06-05","close":6235.8179},{"date":"2020-06-08","close":6181.1982},{"date":"2020-06-09","close":6144.7847},{"date":"2020-06-10","close":6090.1641},{"date":"2020-06-11","close":5898.9932},{"date":"2020-06-12","close":5653.2017},{"date":"2020-06-15","close":5097.895},{"date":"2020-06-16","close":5325.48},{"date":"2020-06-17","close":5425.6172},{"date":"2020-06-18","close":5361.8936},{"date":"2020-06-19","close":5452.9272},{"date":"2020-06-22","close":5462.0308},{"date":"2020-06-23","close":5416.5137},{"date":"2020-06-24","close":5352.79},{"date":"2020-06-25","close":5188.9292},{"date":"2020-06-26","close":5170.7222},{"date":"2020-06-29","close":4979.5513},{"date":"2020-06-30","close":4915.8271},{"date":"2020-07-01","close":4979.5513},{"date":"2020-07-02","close":4979.5513},{"date":"2020-07-03","close":5106.9985},{"date":"2020-07-06","close":5161.6187},{"date":"2020-07-07","close":5070.5854},{"date":"2020-07-08","close":5070.5854},{"date":"2020-07-09","close":5106.9985},{"date":"2020-07-10","close":5088.792},{"date":"2020-07-13","close":5070.5854},{"date":"2020-07-14","close":5079.6885},{"date":"2020-07-15","close":5352.79},{"date":"2020-07-16","close":5307.2729},{"date":"2020-07-17","close":5398.3071},{"date":"2020-07-20","close":5343.6865},{"date":"2020-07-21","close":5398.3071},{"date":"2020-07-22","close":5261.7563},{"date":"2020-07-23","close":5134.3091},{"date":"2020-07-24","close":5034.1714},{"date":"2020-07-27","close":5106.9985},{"date":"2020-07-28","close":5289.0664},{"date":"2020-07-29","close":5389.2036},{"date":"2020-07-30","close":5289.0664},{"date":"2020-07-31","close":5207.1357},{"date":"2020-08-03","close":5161.6187},{"date":"2020-08-04","close":5252.6528},{"date":"2020-08-05","close":5307.2729},{"date":"2020-08-06","close":5334.5835},{"date":"2020-08-07","close":5207.1357},{"date":"2020-08-10","close":5234.4458},{"date":"2020-08-11","close":5170.7222},{"date":"2020-08-12","close":5079.6885},{"date":"2020-08-13","close":5125.2056},{"date":"2020-08-14","close":5170.7222},{"date":"2020-08-18","close":4688.2432},{"date":"2020-08-19","close":4551.6924},{"date":"2020-08-20","close":4251.2803},{"date":"2020-08-21","close":4242.1772},{"date":"2020-08-24","close":4315.0039},{"date":"2020-08-25","close":4501.6235},{"date":"2020-08-26","close":4515.2783},{"date":"2020-08-27","close":4315.0039},{"date":"2020-08-28","close":4283.1426},{"date":"2020-08-31","close":4296.7974},{"date":"2020-09-01","close":4410.5898},{"date":"2020-09-02","close":4560.7954},{"date":"2020-09-03","close":4551.6924},{"date":"2020-09-04","close":4374.1763},{"date":"2020-09-07","close":4551.6924},{"date":"2020-09-08","close":4510.7271},{"date":"2020-09-09","close":4515.2783},{"date":"2020-09-10","close":4651.8291},{"date":"2020-09-11","close":4843.0005},{"date":"2020-09-14","close":4779.2769},{"date":"2020-09-15","close":4770.1733},{"date":"2020-09-16","close":4724.6567},{"date":"2020-09-17","close":4633.6226},{"date":"2020-09-18","close":4606.3125},{"date":"2020-09-21","close":4679.1396},{"date":"2020-09-22","close":4506.1753},{"date":"2020-09-23","close":4447.0029},{"date":"2020-09-24","close":4255.832},{"date":"2020-09-25","close":4287.6938},{"date":"2020-09-28","close":4392.3833},{"date":"2020-09-29","close":4542.5889},{"date":"2020-10-05","close":4624.519},{"date":"2020-10-06","close":4606.3125},{"date":"2020-10-07","close":4606.3125},{"date":"2020-10-08","close":4606.3125},{"date":"2020-10-12","close":4615.416},{"date":"2020-10-13","close":4606.3125},{"date":"2020-10-14","close":4569.8989},{"date":"2020-10-15","close":4487.9688},{"date":"2020-10-16","close":4506.1753},{"date":"2020-10-19","close":4483.417},{"date":"2020-10-20","close":4478.8652},{"date":"2020-10-21","close":4606.3125},{"date":"2020-10-22","close":4528.9341},{"date":"2020-10-23","close":4437.8999},{"date":"2020-10-26","close":4301.3491},{"date":"2020-10-27","close":4251.2803},{"date":"2020-10-28","close":4264.9355},{"date":"2020-10-29","close":4251.2803},{"date":"2020-10-30","close":4164.7983},{"date":"2020-11-02","close":4196.6606},{"date":"2020-11-03","close":4251.2803},{"date":"2020-11-04","close":4260.3843},{"date":"2020-11-05","close":4378.7275},{"date":"2020-11-06","close":4333.2109},{"date":"2020-11-09","close":4342.3145},{"date":"2020-11-10","close":4292.2456},{"date":"2020-11-11","close":4278.5908},{"date":"2020-11-12","close":4406.0381},{"date":"2020-11-13","close":4387.8311},{"date":"2020-11-16","close":4478.8652},{"date":"2020-11-17","close":4447.0029},{"date":"2020-11-18","close":4442.4517},{"date":"2020-11-19","close":4456.1069},{"date":"2020-11-20","close":4551.6924},{"date":"2020-11-23","close":4551.6924},{"date":"2020-11-24","close":4579.002},{"date":"2020-11-25","close":4542.5889},{"date":"2020-11-26","close":4533.4854},{"date":"2020-11-27","close":4483.417},{"date":"2020-11-30","close":4465.2104},{"date":"2020-12-01","close":4487.9688},{"date":"2020-12-02","close":4588.106},{"date":"2020-12-03","close":4551.6924},{"date":"2020-12-04","close":4519.8301},{"date":"2020-12-07","close":4437.8999},{"date":"2020-12-08","close":4378.7275},{"date":"2020-12-09","close":4383.2793},{"date":"2020-12-10","close":4378.7275},{"date":"2020-12-11","close":4415.1416},{"date":"2020-12-14","close":4551.6924},{"date":"2020-12-15","close":4569.8989},{"date":"2020-12-16","close":4597.2095},{"date":"2020-12-17","close":4579.002},{"date":"2020-12-18","close":4588.106},{"date":"2020-12-21","close":4651.8291},{"date":"2020-12-22","close":4524.3823},{"date":"2020-12-23","close":4533.4854},{"date":"2020-12-24","close":4606.3125},{"date":"2020-12-28","close":4615.416},{"date":"2020-12-29","close":4979.2871},{"date":"2020-12-30","close":5008.0137},{"date":"2021-01-04","close":5161.2222},{"date":"2021-01-05","close":5122.9204},{"date":"2021-01-06","close":5036.7402},{"date":"2021-01-07","close":5008.0137},{"date":"2021-01-08","close":4960.1357},{"date":"2021-01-11","close":4864.3804},{"date":"2021-01-12","close":5008.0137},{"date":"2021-01-13","close":4988.8623},{"date":"2021-01-14","close":5046.3159},{"date":"2021-01-15","close":4998.438},{"date":"2021-01-18","close":4864.3804},{"date":"2021-01-19","close":4960.1357},{"date":"2021-01-20","close":4988.8623},{"date":"2021-01-21","close":5161.2222},{"date":"2021-01-22","close":5113.3447},{"date":"2021-01-25","close":5132.4956},{"date":"2021-01-26","close":5151.647},{"date":"2021-01-27","close":5151.647},{"date":"2021-01-28","close":4931.4092},{"date":"2021-01-29","close":4835.6538},{"date":"2021-02-01","close":4864.3804},{"date":"2021-02-02","close":4826.0781},{"date":"2021-02-03","close":4912.2578},{"date":"2021-02-04","close":4912.2578},{"date":"2021-02-05","close":4998.438},{"date":"2021-02-08","close":4950.5601},{"date":"2021-02-09","close":5122.9204},{"date":"2021-02-10","close":5180.3735},{"date":"2021-02-15","close":5180.3735},{"date":"2021-02-16","close":5333.5825},{"date":"2021-02-17","close":5285.7046},{"date":"2021-02-18","close":5285.7046},{"date":"2021-02-19","close":5544.2446},{"date":"2021-02-22","close":5352.7334},{"date":"2021-02-23","close":5151.647},{"date":"2021-02-24","close":4979.2871},{"date":"2021-02-25","close":5132.4956},{"date":"2021-02-26","close":4893.1069},{"date":"2021-03-02","close":4931.4092},{"date":"2021-03-03","close":5008.0137},{"date":"2021-03-04","close":5055.8911},{"date":"2021-03-05","close":4988.8623},{"date":"2021-03-08","close":4940.9849},{"date":"2021-03-09","close":4854.8047},{"date":"2021-03-10","close":4725.5347},{"date":"2021-03-11","close":4826.0781},{"date":"2021-03-12","close":4864.3804},{"date":"2021-03-15","close":4902.6826},{"date":"2021-03-16","close":4893.1069},{"date":"2021-03-17","close":5017.5894},{"date":"2021-03-18","close":5036.7402},{"date":"2021-03-19","close":5036.7402},{"date":"2021-03-22","close":5017.5894},{"date":"2021-03-23","close":4921.8335},{"date":"2021-03-24","close":4931.4092},{"date":"2021-03-25","close":4883.5312},{"date":"2021-03-26","close":4893.1069},{"date":"2021-03-29","close":4845.229},{"date":"2021-03-30","close":4845.229},{"date":"2021-03-31","close":4902.6826},{"date":"2021-04-01","close":4950.5601},{"date":"2021-04-02","close":4950.5601},{"date":"2021-04-05","close":4988.8623},{"date":"2021-04-06","close":4988.8623},{"date":"2021-04-07","close":5122.9204},{"date":"2021-04-08","close":5142.0713},{"date":"2021-04-09","close":5094.1934},{"date":"2021-04-12","close":5170.7979},{"date":"2021-04-13","close":5161.2222},{"date":"2021-04-14","close":5161.2222},{"date":"2021-04-15","close":5199.5244},{"date":"2021-04-16","close":5228.2515},{"date":"2021-04-19","close":5237.8267},{"date":"2021-04-20","close":5237.8267},{"date":"2021-04-21","close":5113.3447},{"date":"2021-04-22","close":5304.8555},{"date":"2021-04-23","close":5237.8267},{"date":"2021-04-26","close":5333.5825},{"date":"2021-04-27","close":5218.6758},{"date":"2021-04-28","close":5113.3447},{"date":"2021-04-29","close":5228.2515},{"date":"2021-04-30","close":5170.7979},{"date":"2021-05-03","close":5429.3379},{"date":"2021-05-04","close":5438.9136},{"date":"2021-05-06","close":5458.0645},{"date":"2021-05-07","close":5515.5176},{"date":"2021-05-10","close":5544.2446},{"date":"2021-05-11","close":5544.2446},{"date":"2021-05-12","close":5419.7622},{"date":"2021-05-13","close":5266.5532},{"date":"2021-05-14","close":5362.3091},{"date":"2021-05-17","close":5237.8267},{"date":"2021-05-18","close":5477.2158},{"date":"2021-05-20","close":5668.7266},{"date":"2021-05-21","close":5505.9424},{"date":"2021-05-24","close":5256.978},{"date":"2021-05-25","close":5333.5825},{"date":"2021-05-26","close":5362.3091},{"date":"2021-05-27","close":5429.3379},{"date":"2021-05-28","close":5419.7622},{"date":"2021-05-31","close":5438.9136},{"date":"2021-06-01","close":5496.3667},{"date":"2021-06-02","close":5640.0},{"date":"2021-06-03","close":5553.8198},{"date":"2021-06-04","close":5515.5176},{"date":"2021-06-07","close":5649.5757},{"date":"2021-06-08","close":5640.0},{"date":"2021-06-09","close":5592.1221},{"date":"2021-06-10","close":5505.9424},{"date":"2021-06-11","close":5525.0933},{"date":"2021-06-14","close":5678.3022},{"date":"2021-06-15","close":5812.3599},{"date":"2021-06-16","close":5745.3311},{"date":"2021-06-17","close":5774.0576},{"date":"2021-06-18","close":5821.9355},{"date":"2021-06-21","close":5774.0576},{"date":"2021-06-22","close":5898.54},{"date":"2021-06-23","close":5802.7842},{"date":"2021-06-24","close":5697.4531},{"date":"2021-06-25","close":5659.1509},{"date":"2021-06-28","close":5745.3311},{"date":"2021-06-29","close":5534.6689},{"date":"2021-06-30","close":5611.2734},{"date":"2021-07-01","close":5754.9067},{"date":"2021-07-02","close":5745.3311},{"date":"2021-07-05","close":5716.6045},{"date":"2021-07-06","close":5726.1802},{"date":"2021-07-07","close":5630.4243},{"date":"2021-07-08","close":5458.0645},{"date":"2021-07-09","close":5410.1865},{"date":"2021-07-12","close":5505.9424},{"date":"2021-07-13","close":5553.8198},{"date":"2021-07-14","close":5582.5469},{"date":"2021-07-15","close":5649.5757},{"date":"2021-07-16","close":5601.6978},{"date":"2021-07-19","close":5582.5469},{"date":"2021-07-20","close":5477.2158},{"date":"2021-07-21","close":5496.3667},{"date":"2021-07-22","close":5496.3667},{"date":"2021-07-23","close":5534.6689},{"date":"2021-07-26","close":5467.6401},{"date":"2021-07-27","close":5505.9424},{"date":"2021-07-28","close":5391.0356},{"date":"2021-07-29","close":5793.209},{"date":"2021-07-30","close":5697.4531},{"date":"2021-08-02","close":5812.3599},{"date":"2021-08-03","close":5726.1802},{"date":"2021-08-04","close":5802.7842},{"date":"2021-08-05","close":5821.9355},{"date":"2021-08-06","close":6042.1733},{"date":"2021-08-09","close":6023.022},{"date":"2021-08-10","close":5888.9644},{"date":"2021-08-11","close":5802.7842},{"date":"2021-08-12","close":5716.6045},{"date":"2021-08-13","close":5592.1221},{"date":"2021-08-17","close":5391.0356},{"date":"2021-08-18","close":5410.1865},{"date":"2021-08-19","close":5113.3447},{"date":"2021-08-20","close":4921.8335},{"date":"2021-08-23","close":5170.7979},{"date":"2021-08-24","close":5333.5825},{"date":"2021-08-25","close":5371.8848},{"date":"2021-08-26","close":5314.4312},{"date":"2021-08-27","close":5410.1865},{"date":"2021-08-30","close":5448.4888},{"date":"2021-08-31","close":5496.3667},{"date":"2021-09-01","close":5620.8486},{"date":"2021-09-02","close":5572.9712},{"date":"2021-09-03","close":5659.1509},{"date":"2021-09-06","close":5707.0288},{"date":"2021-09-07","close":5697.4531},{"date":"2021-09-08","close":5582.5469},{"date":"2021-09-09","close":5553.8198},{"date":"2021-09-10","close":5601.6978},{"date":"2021-09-13","close":5572.9712},{"date":"2021-09-14","close":5496.3667},{"date":"2021-09-15","close":5467.6401},{"date":"2021-09-16","close":5371.8848},{"date":"2021-09-17","close":5333.5825},{"date":"2021-09-23","close":5247.4023},{"date":"2021-09-24","close":5352.7334},{"date":"2021-09-27","close":5333.5825},{"date":"2021-09-28","close":5343.1577},{"date":"2021-09-29","close":5295.2803},{"date":"2021-09-30","close":5237.8267},{"date":"2021-10-01","close":5075.0425},{"date":"2021-10-05","close":4701.5957},{"date":"2021-10-06","close":4653.7183},{"date":"2021-10-07","close":4940.9849},{"date":"2021-10-08","close":5199.5244},{"date":"2021-10-12","close":5008.0137},{"date":"2021-10-13","close":4988.8623},{"date":"2021-10-14","close":5113.3447},{"date":"2021-10-15","close":5218.6758},{"date":"2021-10-18","close":5199.5244},{"date":"2021-10-19","close":5189.9492},{"date":"2021-10-20","close":5132.4956},{"date":"2021-10-21","close":5046.3159},{"date":"2021-10-22","close":4979.2871},{"date":"2021-10-25","close":5094.1934},{"date":"2021-10-26","close":5103.769},{"date":"2021-10-27","close":5170.7979},{"date":"2021-10-28","close":5324.0068},{"date":"2021-10-29","close":5276.1289},{"date":"2021-11-01","close":5247.4023},{"date":"2021-11-02","close":5371.8848},{"date":"2021-11-03","close":5381.46},{"date":"2021-11-04","close":5458.0645},{"date":"2021-11-05","close":5477.2158},{"date":"2021-11-08","close":5620.8486},{"date":"2021-11-09","close":5515.5176},{"date":"2021-11-10","close":5371.8848},{"date":"2021-11-11","close":5410.1865},{"date":"2021-11-12","close":5659.1509},{"date":"2021-11-15","close":5716.6045},{"date":"2021-11-16","close":5745.3311},{"date":"2021-11-17","close":5802.7842},{"date":"2021-11-18","close":5802.7842},{"date":"2021-11-19","close":5783.6333},{"date":"2021-11-22","close":5601.6978},{"date":"2021-11-23","close":5745.3311},{"date":"2021-11-24","close":5697.4531},{"date":"2021-11-25","close":5534.6689},{"date":"2021-11-26","close":5266.5532},{"date":"2021-11-29","close":5161.2222},{"date":"2021-11-30","close":4988.8623},{"date":"2021-12-01","close":5103.769},{"date":"2021-12-02","close":5189.9492},{"date":"2021-12-03","close":5343.1577},{"date":"2021-12-06","close":5276.1289},{"date":"2021-12-07","close":5410.1865},{"date":"2021-12-08","close":5467.6401},{"date":"2021-12-09","close":5477.2158},{"date":"2021-12-10","close":5410.1865},{"date":"2021-12-13","close":5477.2158},{"date":"2021-12-14","close":5419.7622},{"date":"2021-12-15","close":5391.0356},{"date":"2021-12-16","close":5458.0645},{"date":"2021-12-17","close":5438.9136},{"date":"2021-12-20","close":5371.8848},{"date":"2021-12-21","close":5429.3379},{"date":"2021-12-22","close":5448.4888},{"date":"2021-12-23","close":5505.9424},{"date":"2021-12-24","close":5601.6978},{"date":"2021-12-27","close":5640.0},{"date":"2021-12-28","close":5640.0},{"date":"2021-12-29","close":5830.0},{"date":"2021-12-30","close":5780.0},{"date":"2022-01-03","close":5740.0},{"date":"2022-01-04","close":5710.0},{"date":"2022-01-05","close":5630.0},{"date":"2022-01-06","close":5570.0},{"date":"2022-01-07","close":5740.0},{"date":"2022-01-10","close":5680.0},{"date":"2022-01-11","close":5560.0},{"date":"2022-01-12","close":5740.0},{"date":"2022-01-13","close":5850.0},{"date":"2022-01-14","close":5890.0},{"date":"2022-01-17","close":5880.0},{"date":"2022-01-18","close":5880.0},{"date":"2022-01-19","close":5710.0},{"date":"2022-01-20","close":5900.0},{"date":"2022-01-21","close":5830.0},{"date":"2022-01-24","close":5410.0},{"date":"2022-01-25","close":5120.0},{"date":"2022-01-26","close":5120.0},{"date":"2022-01-27","close":5030.0},{"date":"2022-01-28","close":5100.0},{"date":"2022-02-03","close":5230.0},{"date":"2022-02-04","close":5370.0},{"date":"2022-02-07","close":5460.0},{"date":"2022-02-08","close":5460.0},{"date":"2022-02-09","close":5460.0},{"date":"2022-02-10","close":5260.0},{"date":"2022-02-11","close":5260.0},{"date":"2022-02-14","close":5130.0},{"date":"2022-02-15","close":4935.0},{"date":"2022-02-16","close":5130.0},{"date":"2022-02-17","close":5060.0},{"date":"2022-02-18","close":5110.0},{"date":"2022-02-21","close":5110.0},{"date":"2022-02-22","close":5000.0},{"date":"2022-02-23","close":5110.0},{"date":"2022-02-24","close":4910.0},{"date":"2022-02-25","close":5010.0},{"date":"2022-02-28","close":5010.0},{"date":"2022-03-02","close":5080.0},{"date":"2022-03-03","close":5250.0},{"date":"2022-03-04","close":5250.0},{"date":"2022-03-07","close":4995.0},{"date":"2022-03-08","close":4980.0},{"date":"2022-03-10","close":4980.0},{"date":"2022-03-11","close":5080.0},{"date":"2022-03-14","close":4990.0},{"date":"2022-03-15","close":5010.0},{"date":"2022-03-16","close":5070.0},{"date":"2022-03-17","close":5180.0},{"date":"2022-03-18","close":5180.0},{"date":"2022-03-21","close":5180.0},{"date":"2022-03-22","close":5250.0},{"date":"2022-03-23","close":5350.0},{"date":"2022-03-24","close":5320.0},{"date":"2022-03-25","close":5290.0},{"date":"2022-03-28","close":5260.0},{"date":"2022-03-29","close":5360.0},{"date":"2022-03-30","close":5360.0},{"date":"2022-03-31","close":5320.0},{"date":"2022-04-01","close":5350.0},{"date":"2022-04-04","close":5440.0},{"date":"2022-04-05","close":5460.0},{"date":"2022-04-06","close":5340.0},{"date":"2022-04-07","close":5290.0},{"date":"2022-04-08","close":5380.0},{"date":"2022-04-11","close":5320.0},{"date":"2022-04-12","close":5320.0},{"date":"2022-04-13","close":5320.0},{"date":"2022-04-14","close":5350.0},{"date":"2022-04-15","close":5340.0},{"date":"2022-04-18","close":5280.0},{"date":"2022-04-19","close":5280.0},{"date":"2022-04-20","close":5320.0},{"date":"2022-04-21","close":5320.0},{"date":"2022-04-22","close":5360.0},{"date":"2022-04-25","close":5160.0},{"date":"2022-04-26","close":5140.0},{"date":"2022-04-27","close":5140.0},{"date":"2022-04-28","close":5120.0},{"date":"2022-04-29","close":5130.0},{"date":"2022-05-02","close":5170.0},{"date":"2022-05-03","close":5210.0},{"date":"2022-05-04","close":5210.0},{"date":"2022-05-06","close":5210.0},{"date":"2022-05-09","close":5140.0},{"date":"2022-05-10","close":5020.0},{"date":"2022-05-11","close":5070.0},{"date":"2022-05-12","close":4915.0},{"date":"2022-05-13","close":5000.0},{"date":"2022-05-16","close":5030.0},{"date":"2022-05-17","close":5090.0},{"date":"2022-05-18","close":5200.0},{"date":"2022-05-19","close":5090.0},{"date":"2022-05-20","close":5120.0},{"date":"2022-05-23","close":5160.0},{"date":"2022-05-24","close":5030.0},{"date":"2022-05-25","close":5000.0},{"date":"2022-05-26","close":5010.0},{"date":"2022-05-27","close":5110.0},{"date":"2022-05-30","close":5100.0},{"date":"2022-05-31","close":5120.0},{"date":"2022-06-02","close":5150.0},{"date":"2022-06-03","close":5160.0},{"date":"2022-06-07","close":5110.0},{"date":"2022-06-08","close":5090.0},{"date":"2022-06-09","close":5090.0},{"date":"2022-06-10","close":5120.0},{"date":"2022-06-13","close":4935.0},{"date":"2022-06-14","close":4795.0},{"date":"2022-06-15","close":4585.0},{"date":"2022-06-16","close":4715.0},{"date":"2022-06-17","close":4620.0},{"date":"2022-06-20","close":4345.0},{"date":"2022-06-21","close":4380.0},{"date":"2022-06-22","close":4145.0},{"date":"2022-06-23","close":3980.0},{"date":"2022-06-24","close":4110.0},{"date":"2022-06-27","close":4200.0},{"date":"2022-06-28","close":4285.0},{"date":"2022-06-29","close":4300.0},{"date":"2022-06-30","close":4290.0},{"date":"2022-07-01","close":4225.0},{"date":"2022-07-04","close":4055.0},{"date":"2022-07-05","close":4215.0},{"date":"2022-07-06","close":4145.0},{"date":"2022-07-07","close":4235.0},{"date":"2022-07-08","close":4235.0},{"date":"2022-07-11","close":4230.0},{"date":"2022-07-12","close":4085.0},{"date":"2022-07-13","close":4130.0},{"date":"2022-07-14","close":4230.0},{"date":"2022-07-15","close":4235.0},{"date":"2022-07-18","close":4320.0},{"date":"2022-07-19","close":4365.0},{"date":"2022-07-20","close":4375.0},{"date":"2022-07-21","close":4410.0},{"date":"2022-07-22","close":4365.0},{"date":"2022-07-25","close":4440.0},{"date":"2022-07-26","close":4450.0},{"date":"2022-07-27","close":4395.0},{"date":"2022-07-28","close":4405.0},{"date":"2022-07-29","close":4445.0},{"date":"2022-08-01","close":4510.0},{"date":"2022-08-02","close":4455.0},{"date":"2022-08-03","close":4500.0},{"date":"2022-08-04","close":4470.0},{"date":"2022-08-05","close":4495.0},{"date":"2022-08-08","close":4500.0},{"date":"2022-08-09","close":4500.0},{"date":"2022-08-10","close":4485.0},{"date":"2022-08-11","close":4460.0},{"date":"2022-08-12","close":4460.0},{"date":"2022-08-16","close":4420.0},{"date":"2022-08-17","close":4290.0},{"date":"2022-08-18","close":4225.0},{"date":"2022-08-19","close":4195.0},{"date":"2022-08-22","close":4135.0},{"date":"2022-08-23","close":4145.0},{"date":"2022-08-24","close":4120.0},{"date":"2022-08-25","close":4150.0},{"date":"2022-08-26","close":4165.0},{"date":"2022-08-29","close":4125.0},{"date":"2022-08-30","close":4120.0},{"date":"2022-08-31","close":4200.0},{"date":"2022-09-01","close":4145.0},{"date":"2022-09-02","close":4110.0},{"date":"2022-09-05","close":4035.0},{"date":"2022-09-06","close":4190.0},{"date":"2022-09-07","close":4250.0},{"date":"2022-09-08","close":4225.0},{"date":"2022-09-13","close":4190.0},{"date":"2022-09-14","close":4155.0},{"date":"2022-09-15","close":4280.0},{"date":"2022-09-16","close":4170.0},{"date":"2022-09-19","close":4095.0},{"date":"2022-09-20","close":4120.0},{"date":"2022-09-21","close":4095.0},{"date":"2022-09-22","close":4015.0},{"date":"2022-09-23","close":3915.0},{"date":"2022-09-26","close":3710.0},{"date":"2022-09-27","close":3645.0},{"date":"2022-09-28","close":3510.0},{"date":"2022-09-29","close":3475.0},{"date":"2022-09-30","close":3360.0},{"date":"2022-10-04","close":3480.0},{"date":"2022-10-05","close":3450.0},{"date":"2022-10-06","close":3570.0},{"date":"2022-10-07","close":3575.0},{"date":"2022-10-11","close":3320.0},{"date":"2022-10-12","close":3255.0},{"date":"2022-10-13","close":3125.0},{"date":"2022-10-14","close":3205.0},{"date":"2022-10-17","close":3495.0},{"date":"2022-10-18","close":3680.0},{"date":"2022-10-19","close":3590.0},{"date":"2022-10-20","close":3800.0},{"date":"2022-10-21","close":3640.0},{"date":"2022-10-24","close":3620.0},{"date":"2022-10-25","close":3545.0},{"date":"2022-10-26","close":3755.0},{"date":"2022-10-27","close":3645.0},{"date":"2022-10-28","close":3580.0},{"date":"2022-10-31","close":3640.0},{"date":"2022-11-01","close":3725.0},{"date":"2022-11-02","close":3745.0},{"date":"2022-11-03","close":3755.0},{"date":"2022-11-04","close":3770.0},{"date":"2022-11-07","close":3780.0},{"date":"2022-11-08","close":3810.0},{"date":"2022-11-09","close":3835.0},{"date":"2022-11-10","close":3810.0},{"date":"2022-11-11","close":3815.0},{"date":"2022-11-14","close":3845.0},{"date":"2022-11-15","close":3855.0},{"date":"2022-11-16","close":3840.0},{"date":"2022-11-17","close":3825.0},{"date":"2022-11-18","close":3825.0},{"date":"2022-11-21","close":3765.0},{"date":"2022-11-22","close":3685.0},{"date":"2022-11-23","close":3730.0},{"date":"2022-11-24","close":3850.0},{"date":"2022-11-25","close":3830.0},{"date":"2022-11-28","close":3790.0},{"date":"2022-11-29","close":3795.0},{"date":"2022-11-30","close":3850.0},{"date":"2022-12-01","close":3950.0},{"date":"2022-12-02","close":3925.0},{"date":"2022-12-05","close":3925.0},{"date":"2022-12-06","close":3885.0},{"date":"2022-12-07","close":3830.0},{"date":"2022-12-08","close":3820.0},{"date":"2022-12-09","close":3800.0},{"date":"2022-12-12","close":3790.0},{"date":"2022-12-13","close":3840.0},{"date":"2022-12-14","close":3860.0},{"date":"2022-12-15","close":3870.0},{"date":"2022-12-16","close":3825.0},{"date":"2022-12-19","close":3765.0},{"date":"2022-12-20","close":3735.0},{"date":"2022-12-21","close":3710.0},{"date":"2022-12-22","close":3790.0},{"date":"2022-12-23","close":3805.0},{"date":"2022-12-26","close":3755.0},{"date":"2022-12-27","close":3850.0},{"date":"2022-12-28","close":3740.0},{"date":"2022-12-29","close":3590.0},{"date":"2023-01-02","close":3410.0},{"date":"2023-01-03","close":3440.0},{"date":"2023-01-04","close":3470.0},{"date":"2023-01-05","close":3495.0},{"date":"2023-01-06","close":3560.0},{"date":"2023-01-09","close":3680.0},{"date":"2023-01-10","close":3605.0},{"date":"2023-01-11","close":3775.0},{"date":"2023-01-12","close":3800.0},{"date":"2023-01-13","close":3810.0},{"date":"2023-01-16","close":3715.0},{"date":"2023-01-17","close":3670.0},{"date":"2023-01-18","close":3660.0},{"date":"2023-01-19","close":3760.0},{"date":"2023-01-20","close":3730.0},{"date":"2023-01-25","close":3700.0},{"date":"2023-01-26","close":3785.0},{"date":"2023-01-27","close":3785.0},{"date":"2023-01-30","close":3855.0},{"date":"2023-01-31","close":3980.0},{"date":"2023-02-01","close":4080.0},{"date":"2023-02-02","close":4120.0},{"date":"2023-02-03","close":4190.0},{"date":"2023-02-06","close":4175.0},{"date":"2023-02-07","close":4125.0},{"date":"2023-02-08","close":4110.0},{"date":"2023-02-09","close":4055.0},{"date":"2023-02-10","close":4050.0},{"date":"2023-02-13","close":4010.0},{"date":"2023-02-14","close":4010.0},{"date":"2023-02-15","close":3885.0},{"date":"2023-02-16","close":3875.0},{"date":"2023-02-17","close":3965.0},{"date":"2023-02-20","close":3975.0},{"date":"2023-02-21","close":3990.0},{"date":"2023-02-22","close":3990.0},{"date":"2023-02-23","close":3980.0},{"date":"2023-02-24","close":3990.0},{"date":"2023-02-27","close":3990.0},{"date":"2023-02-28","close":3985.0},{"date":"2023-03-02","close":3995.0},{"date":"2023-03-03","close":3995.0},{"date":"2023-03-06","close":3995.0},{"date":"2023-03-07","close":3995.0},{"date":"2023-03-08","close":3955.0},{"date":"2023-03-09","close":3980.0},{"date":"2023-03-10","close":3920.0},{"date":"2023-03-13","close":3810.0},{"date":"2023-03-14","close":3705.0},{"date":"2023-03-15","close":3770.0},{"date":"2023-03-16","close":3810.0},{"date":"2023-03-17","close":3810.0},{"date":"2023-03-20","close":3805.0},{"date":"2023-03-21","close":3825.0},{"date":"2023-03-22","close":3880.0},{"date":"2023-03-23","close":3730.0},{"date":"2023-03-24","close":3715.0},{"date":"2023-03-27","close":3630.0},{"date":"2023-03-28","close":3715.0},{"date":"2023-03-29","close":3715.0},{"date":"2023-03-30","close":3775.0},{"date":"2023-03-31","close":3780.0},{"date":"2023-04-03","close":3760.0},{"date":"2023-04-04","close":3725.0},{"date":"2023-04-05","close":3685.0},{"date":"2023-04-06","close":3580.0},{"date":"2023-04-07","close":3555.0},{"date":"2023-04-10","close":3580.0},{"date":"2023-04-11","close":3565.0},{"date":"2023-04-12","close":3565.0},{"date":"2023-04-13","close":3600.0},{"date":"2023-04-14","close":3640.0},{"date":"2023-04-17","close":3605.0},{"date":"2023-04-18","close":3540.0},{"date":"2023-04-19","close":4600.0},{"date":"2023-04-20","close":4310.0},{"date":"2023-04-21","close":5100.0},{"date":"2023-04-24","close":4750.0},{"date":"2023-04-25","close":4455.0},{"date":"2023-04-26","close":4420.0},{"date":"2023-04-27","close":4325.0},{"date":"2023-04-28","close":4200.0},{"date":"2023-05-02","close":4320.0},{"date":"2023-05-03","close":4425.0},{"date":"2023-05-04","close":4330.0},{"date":"2023-05-08","close":4240.0},{"date":"2023-05-09","close":4205.0},{"date":"2023-05-10","close":4130.0},{"date":"2023-05-11","close":4245.0},{"date":"2023-05-12","close":4075.0},{"date":"2023-05-15","close":4115.0},{"date":"2023-05-16","close":4040.0},{"date":"2023-05-17","close":4100.0},{"date":"2023-05-18","close":4175.0},{"date":"2023-05-19","close":4135.0},{"date":"2023-05-22","close":4190.0},{"date":"2023-05-23","close":4230.0},{"date":"2023-05-24","close":4205.0},{"date":"2023-05-25","close":4150.0},{"date":"2023-05-26","close":4110.0},{"date":"2023-05-30","close":4130.0},{"date":"2023-05-31","close":4120.0},{"date":"2023-06-01","close":4125.0},{"date":"2023-06-02","close":4170.0},{"date":"2023-06-05","close":4290.0},{"date":"2023-06-07","close":4205.0},{"date":"2023-06-08","close":4200.0},{"date":"2023-06-09","close":4150.0},{"date":"2023-06-12","close":4130.0},{"date":"2023-06-13","close":4255.0},{"date":"2023-06-14","close":4120.0},{"date":"2023-06-15","close":4010.0},{"date":"2023-06-16","close":4035.0},{"date":"2023-06-19","close":4090.0},{"date":"2023-06-20","close":4125.0},{"date":"2023-06-21","close":4070.0},{"date":"2023-06-22","close":4050.0},{"date":"2023-06-23","close":3865.0},{"date":"2023-06-26","close":3870.0},{"date":"2023-06-27","close":3910.0},{"date":"2023-06-28","close":3870.0},{"date":"2023-06-29","close":3805.0},{"date":"2023-06-30","close":3710.0},{"date":"2023-07-03","close":3800.0},{"date":"2023-07-04","close":3800.0},{"date":"2023-07-05","close":3795.0},{"date":"2023-07-06","close":3655.0},{"date":"2023-07-07","close":3610.0},{"date":"2023-07-10","close":3605.0},{"date":"2023-07-11","close":3685.0},{"date":"2023-07-12","close":3665.0},{"date":"2023-07-13","close":3655.0},{"date":"2023-07-14","close":3615.0},{"date":"2023-07-17","close":3605.0},{"date":"2023-07-18","close":3565.0},{"date":"2023-07-19","close":3450.0},{"date":"2023-07-20","close":3530.0},{"date":"2023-07-21","close":3540.0},{"date":"2023-07-24","close":3530.0},{"date":"2023-07-25","close":3310.0},{"date":"2023-07-26","close":3030.0},{"date":"2023-07-27","close":3075.0},{"date":"2023-07-28","close":3195.0},{"date":"2023-07-31","close":3210.0},{"date":"2023-08-01","close":3210.0},{"date":"2023-08-02","close":3195.0},{"date":"2023-08-03","close":3105.0},{"date":"2023-08-04","close":3150.0},{"date":"2023-08-07","close":3175.0},{"date":"2023-08-08","close":3035.0},{"date":"2023-08-09","close":3085.0},{"date":"2023-08-10","close":3150.0},{"date":"2023-08-11","close":3175.0},{"date":"2023-08-14","close":2980.0},{"date":"2023-08-16","close":2850.0},{"date":"2023-08-17","close":2800.0},{"date":"2023-08-18","close":2805.0},{"date":"2023-08-21","close":2860.0},{"date":"2023-08-22","close":2800.0},{"date":"2023-08-23","close":2800.0},{"date":"2023-08-24","close":2840.0},{"date":"2023-08-25","close":2855.0},{"date":"2023-08-28","close":2920.0},{"date":"2023-08-29","close":2950.0},{"date":"2023-08-30","close":2950.0},{"date":"2023-08-31","close":2885.0},{"date":"2023-09-01","close":2805.0},{"date":"2023-09-04","close":2840.0},{"date":"2023-09-05","close":2840.0},{"date":"2023-09-06","close":2790.0},{"date":"2023-09-07","close":2800.0},{"date":"2023-09-08","close":2760.0},{"date":"2023-09-11","close":2740.0},{"date":"2023-09-12","close":2820.0},{"date":"2023-09-13","close":2750.0},{"date":"2023-09-14","close":2795.0},{"date":"2023-09-15","close":2850.0},{"date":"2023-09-18","close":2860.0},{"date":"2023-09-19","close":2830.0},{"date":"2023-09-20","close":2835.0},{"date":"2023-09-21","close":2730.0},{"date":"2023-09-22","close":2720.0},{"date":"2023-09-25","close":2685.0},{"date":"2023-09-26","close":2640.0},{"date":"2023-09-27","close":2675.0},{"date":"2023-10-04","close":2510.0},{"date":"2023-10-05","close":2490.0},{"date":"2023-10-06","close":2510.0},{"date":"2023-10-10","close":2435.0},{"date":"2023-10-11","close":2550.0},{"date":"2023-10-12","close":2575.0},{"date":"2023-10-13","close":2565.0},{"date":"2023-10-16","close":2440.0},{"date":"2023-10-17","close":2475.0},{"date":"2023-10-18","close":2530.0},{"date":"2023-10-19","close":2540.0},{"date":"2023-10-20","close":2565.0},{"date":"2023-10-23","close":2555.0},{"date":"2023-10-24","close":2635.0},{"date":"2023-10-25","close":2735.0},{"date":"2023-10-26","close":2700.0},{"date":"2023-10-27","close":2615.0},{"date":"2023-10-30","close":2600.0},{"date":"2023-10-31","close":2645.0},{"date":"2023-11-01","close":2650.0},{"date":"2023-11-02","close":2730.0},{"date":"2023-11-03","close":2705.0},{"date":"2023-11-06","close":2705.0},{"date":"2023-11-07","close":2675.0},{"date":"2023-11-08","close":2655.0},{"date":"2023-11-09","close":2620.0},{"date":"2023-11-10","close":2535.0},{"date":"2023-11-13","close":2510.0},{"date":"2023-11-14","close":2550.0},{"date":"2023-11-15","close":2700.0},{"date":"2023-11-16","close":2800.0},{"date":"2023-11-17","close":2880.0},{"date":"2023-11-20","close":2890.0},{"date":"2023-11-21","close":2915.0},{"date":"2023-11-22","close":2945.0},{"date":"2023-11-23","close":2900.0},{"date":"2023-11-24","close":2910.0},{"date":"2023-11-27","close":2985.0},{"date":"2023-11-28","close":2980.0},{"date":"2023-11-29","close":2850.0},{"date":"2023-11-30","close":2860.0},{"date":"2023-12-01","close":2960.0},{"date":"2023-12-04","close":2725.0},{"date":"2023-12-05","close":2645.0},{"date":"2023-12-06","close":2715.0},{"date":"2023-12-07","close":2780.0},{"date":"2023-12-08","close":2760.0},{"date":"2023-12-11","close":2815.0},{"date":"2023-12-12","close":2830.0},{"date":"2023-12-13","close":2800.0},{"date":"2023-12-14","close":2775.0},{"date":"2023-12-15","close":2765.0},{"date":"2023-12-18","close":2780.0},{"date":"2023-12-19","close":2840.0},{"date":"2023-12-20","close":2845.0},{"date":"2023-12-21","close":2775.0},{"date":"2023-12-22","close":2800.0},{"date":"2023-12-26","close":2800.0},{"date":"2023-12-27","close":2920.0},{"date":"2023-12-28","close":2975.0},{"date":"2024-01-02","close":2940.0},{"date":"2024-01-03","close":3010.0},{"date":"2024-01-04","close":3020.0},{"date":"2024-01-05","close":2930.0},{"date":"2024-01-08","close":2995.0},{"date":"2024-01-09","close":3040.0},{"date":"2024-01-10","close":3040.0},{"date":"2024-01-11","close":3005.0},{"date":"2024-01-12","close":2895.0},{"date":"2024-01-15","close":2805.0},{"date":"2024-01-16","close":2895.0},{"date":"2024-01-17","close":2880.0},{"date":"2024-01-18","close":2865.0},{"date":"2024-01-19","close":2910.0},{"date":"2024-01-22","close":2945.0},{"date":"2024-01-23","close":2935.0},{"date":"2024-01-24","close":2890.0},{"date":"2024-01-25","close":2855.0},{"date":"2024-01-26","close":2885.0},{"date":"2024-01-29","close":2930.0},{"date":"2024-01-30","close":2965.0},{"date":"2024-01-31","close":2835.0},{"date":"2024-02-01","close":2805.0},{"date":"2024-02-02","close":2770.0},{"date":"2024-02-05","close":2670.0},{"date":"2024-02-06","close":2680.0},{"date":"2024-02-07","close":2655.0},{"date":"2024-02-08","close":2625.0},{"date":"2024-02-13","close":2610.0},{"date":"2024-02-14","close":2625.0},{"date":"2024-02-15","close":2595.0},{"date":"2024-02-16","close":2695.0},{"date":"2024-02-19","close":2705.0},{"date":"2024-02-20","close":2740.0},{"date":"2024-02-21","close":2665.0},{"date":"2024-02-22","close":2825.0},{"date":"2024-02-23","close":2820.0},{"date":"2024-02-26","close":2745.0},{"date":"2024-02-27","close":2660.0},{"date":"2024-02-28","close":2625.0},{"date":"2024-02-29","close":2660.0},{"date":"2024-03-04","close":2615.0},{"date":"2024-03-05","close":2625.0},{"date":"2024-03-06","close":2650.0},{"date":"2024-03-07","close":2625.0},{"date":"2024-03-08","close":2670.0},{"date":"2024-03-11","close":2640.0},{"date":"2024-03-12","close":2660.0},{"date":"2024-03-13","close":2590.0},{"date":"2024-03-14","close":2575.0},{"date":"2024-03-15","close":2565.0},{"date":"2024-03-18","close":2540.0},{"date":"2024-03-19","close":2540.0},{"date":"2024-03-20","close":2530.0},{"date":"2024-03-21","close":2530.0},{"date":"2024-03-22","close":2550.0},{"date":"2024-03-25","close":2475.0},{"date":"2024-03-26","close":2440.0},{"date":"2024-03-27","close":2495.0},{"date":"2024-03-28","close":2480.0},{"date":"2024-03-29","close":2425.0},{"date":"2024-04-01","close":2450.0},{"date":"2024-04-02","close":2435.0},{"date":"2024-04-03","close":2360.0},{"date":"2024-04-04","close":2380.0},{"date":"2024-04-05","close":2360.0},{"date":"2024-04-08","close":2330.0},{"date":"2024-04-09","close":2250.0},{"date":"2024-04-11","close":2255.0},{"date":"2024-04-12","close":2420.0},{"date":"2024-04-15","close":2335.0},{"date":"2024-04-16","close":2265.0},{"date":"2024-04-17","close":2230.0},{"date":"2024-04-18","close":2285.0},{"date":"2024-04-19","close":2255.0},{"date":"2024-04-22","close":2275.0},{"date":"2024-04-23","close":2270.0},{"date":"2024-04-24","close":2290.0},{"date":"2024-04-25","close":2285.0},{"date":"2024-04-26","close":2365.0},{"date":"2024-04-29","close":2305.0},{"date":"2024-04-30","close":2300.0},{"date":"2024-05-02","close":2275.0},{"date":"2024-05-03","close":2280.0},{"date":"2024-05-07","close":2310.0},{"date":"2024-05-08","close":2330.0},{"date":"2024-05-09","close":2355.0},{"date":"2024-05-10","close":2340.0},{"date":"2024-05-13","close":2315.0},{"date":"2024-05-14","close":2330.0},{"date":"2024-05-16","close":2370.0},{"date":"2024-05-17","close":2765.0},{"date":"2024-05-20","close":2795.0},{"date":"2024-05-21","close":2770.0},{"date":"2024-05-22","close":2810.0},{"date":"2024-05-23","close":2795.0},{"date":"2024-05-24","close":2750.0},{"date":"2024-05-27","close":2830.0},{"date":"2024-05-28","close":2805.0},{"date":"2024-05-29","close":2795.0},{"date":"2024-05-30","close":2980.0},{"date":"2024-05-31","close":2865.0},{"date":"2024-06-03","close":2790.0},{"date":"2024-06-04","close":2780.0},{"date":"2024-06-05","close":2820.0},{"date":"2024-06-07","close":2840.0},{"date":"2024-06-10","close":2780.0},{"date":"2024-06-11","close":2820.0},{"date":"2024-06-12","close":2835.0},{"date":"2024-06-13","close":2940.0},{"date":"2024-06-14","close":2910.0},{"date":"2024-06-17","close":2845.0},{"date":"2024-06-18","close":2840.0},{"date":"2024-06-19","close":2785.0},{"date":"2024-06-20","close":2840.0},{"date":"2024-06-21","close":2740.0},{"date":"2024-06-24","close":2575.0},{"date":"2024-06-25","close":2610.0},{"date":"2024-06-26","close":2595.0},{"date":"2024-06-27","close":2670.0},{"date":"2024-06-28","close":2725.0},{"date":"2024-07-01","close":2705.0},{"date":"2024-07-02","close":2660.0},{"date":"2024-07-03","close":2550.0},{"date":"2024-07-04","close":2480.0},{"date":"2024-07-05","close":2485.0},{"date":"2024-07-08","close":2505.0},{"date":"2024-07-09","close":2485.0},{"date":"2024-07-10","close":2510.0},{"date":"2024-07-11","close":2620.0},{"date":"2024-07-12","close":2590.0},{"date":"2024-07-15","close":2660.0},{"date":"2024-07-16","close":2580.0},{"date":"2024-07-17","close":2510.0},{"date":"2024-07-18","close":2510.0},{"date":"2024-07-19","close":2490.0},{"date":"2024-07-22","close":2415.0},{"date":"2024-07-23","close":2450.0},{"date":"2024-07-24","close":2425.0},{"date":"2024-07-25","close":2425.0},{"date":"2024-07-26","close":2405.0},{"date":"2024-07-29","close":2415.0},{"date":"2024-07-30","close":2440.0},{"date":"2024-07-31","close":2475.0},{"date":"2024-08-01","close":2485.0},{"date":"2024-08-02","close":2430.0},{"date":"2024-08-05","close":2140.0},{"date":"2024-08-06","close":2230.0},{"date":"2024-08-07","close":2300.0},{"date":"2024-08-08","close":2305.0},{"date":"2024-08-09","close":2365.0},{"date":"2024-08-12","close":2430.0},{"date":"2024-08-13","close":2395.0},{"date":"2024-08-14","close":2645.0},{"date":"2024-08-16","close":2710.0},{"date":"2024-08-19","close":2730.0},{"date":"2024-08-20","close":2735.0},{"date":"2024-08-21","close":2735.0},{"date":"2024-08-22","close":2690.0},{"date":"2024-08-23","close":2665.0},{"date":"2024-08-26","close":2715.0},{"date":"2024-08-27","close":2710.0},{"date":"2024-08-28","close":2700.0},{"date":"2024-08-29","close":2705.0},{"date":"2024-08-30","close":2745.0},{"date":"2024-09-02","close":2835.0},{"date":"2024-09-03","close":2830.0},{"date":"2024-09-04","close":2700.0},{"date":"2024-09-05","close":2680.0},{"date":"2024-09-06","close":2690.0},{"date":"2024-09-09","close":2670.0},{"date":"2024-09-10","close":2605.0},{"date":"2024-09-11","close":2590.0},{"date":"2024-09-12","close":2685.0},{"date":"2024-09-13","close":2680.0},{"date":"2024-09-19","close":2685.0},{"date":"2024-09-20","close":2685.0},{"date":"2024-09-23","close":2665.0},{"date":"2024-09-24","close":2660.0},{"date":"2024-09-25","close":2650.0},{"date":"2024-09-26","close":2710.0},{"date":"2024-09-27","close":2730.0},{"date":"2024-09-30","close":2645.0},{"date":"2024-10-02","close":2665.0},{"date":"2024-10-04","close":2665.0},{"date":"2024-10-07","close":2690.0},{"date":"2024-10-08","close":2725.0},{"date":"2024-10-10","close":2700.0},{"date":"2024-10-11","close":2655.0},{"date":"2024-10-14","close":2655.0},{"date":"2024-10-15","close":2655.0},{"date":"2024-10-16","close":2565.0},{"date":"2024-10-17","close":2510.0},{"date":"2024-10-18","close":2510.0},{"date":"2024-10-21","close":2480.0},{"date":"2024-10-22","close":2430.0},{"date":"2024-10-23","close":2430.0},{"date":"2024-10-24","close":2430.0},{"date":"2024-10-25","close":2505.0},{"date":"2024-10-28","close":2565.0},{"date":"2024-10-29","close":2665.0},{"date":"2024-10-30","close":2615.0},{"date":"2024-10-31","close":2680.0},{"date":"2024-11-01","close":2795.0},{"date":"2024-11-04","close":2810.0},{"date":"2024-11-05","close":2825.0},{"date":"2024-11-06","close":2755.0},{"date":"2024-11-07","close":2755.0},{"date":"2024-11-08","close":2825.0},{"date":"2024-11-11","close":2705.0},{"date":"2024-11-12","close":2510.0},{"date":"2024-11-13","close":2440.0},{"date":"2024-11-14","close":2470.0},{"date":"2024-11-15","close":2715.0},{"date":"2024-11-18","close":2690.0},{"date":"2024-11-19","close":2655.0},{"date":"2024-11-20","close":2820.0},{"date":"2024-11-21","close":2660.0},{"date":"2024-11-22","close":2605.0},{"date":"2024-11-25","close":2555.0},{"date":"2024-11-26","close":2560.0},{"date":"2024-11-27","close":2600.0},{"date":"2024-11-28","close":2565.0},{"date":"2024-11-29","close":2470.0},{"date":"2024-12-02","close":2485.0},{"date":"2024-12-03","close":2515.0},{"date":"2024-12-04","close":2470.0},{"date":"2024-12-05","close":2420.0},{"date":"2024-12-06","close":2390.0},{"date":"2024-12-09","close":2250.0},{"date":"2024-12-10","close":2355.0},{"date":"2024-12-11","close":2460.0},{"date":"2024-12-12","close":2495.0},{"date":"2024-12-13","close":2540.0},{"date":"2024-12-16","close":2575.0},{"date":"2024-12-17","close":2590.0},{"date":"2024-12-18","close":2630.0},{"date":"2024-12-19","close":2610.0},{"date":"2024-12-20","close":2525.0},{"date":"2024-12-23","close":2585.0},{"date":"2024-12-24","close":2550.0},{"date":"2024-12-26","close":2525.0},{"date":"2024-12-27","close":2470.0},{"date":"2024-12-30","close":2455.0},{"date":"2025-01-02","close":2470.0},{"date":"2025-01-03","close":2620.0},{"date":"2025-01-06","close":2590.0},{"date":"2025-01-07","close":2590.0},{"date":"2025-01-08","close":2600.0},{"date":"2025-01-09","close":2565.0},{"date":"2025-01-10","close":2550.0},{"date":"2025-01-13","close":2525.0},{"date":"2025-01-14","close":2545.0},{"date":"2025-01-15","close":2480.0},{"date":"2025-01-16","close":2530.0},{"date":"2025-01-17","close":2540.0},{"date":"2025-01-20","close":2555.0},{"date":"2025-01-21","close":2595.0},{"date":"2025-01-22","close":2570.0},{"date":"2025-01-23","close":2525.0},{"date":"2025-01-24","close":2525.0},{"date":"2025-01-31","close":2445.0},{"date":"2025-02-03","close":2280.0},{"date":"2025-02-04","close":2365.0},{"date":"2025-02-05","close":2505.0},{"date":"2025-02-06","close":2510.0},{"date":"2025-02-07","close":2460.0},{"date":"2025-02-10","close":2495.0},{"date":"2025-02-11","close":2540.0},{"date":"2025-02-12","close":2520.0},{"date":"2025-02-13","close":2525.0},{"date":"2025-02-14","close":2550.0},{"date":"2025-02-17","close":2590.0},{"date":"2025-02-18","close":2595.0},{"date":"2025-02-19","close":2600.0},{"date":"2025-02-20","close":2610.0},{"date":"2025-02-21","close":2575.0},{"date":"2025-02-24","close":2565.0},{"date":"2025-02-25","close":2560.0},{"date":"2025-02-26","close":2550.0},{"date":"2025-02-27","close":3315.0},{"date":"2025-02-28","close":3190.0},{"date":"2025-03-04","close":2930.0},{"date":"2025-03-05","close":2910.0},{"date":"2025-03-06","close":2920.0},{"date":"2025-03-07","close":2750.0},{"date":"2025-03-10","close":2855.0},{"date":"2025-03-11","close":2830.0},{"date":"2025-03-12","close":2905.0},{"date":"2025-03-13","close":2820.0},{"date":"2025-03-14","close":2895.0},{"date":"2025-03-17","close":2870.0},{"date":"2025-03-18","close":2845.0},{"date":"2025-03-19","close":2910.0},{"date":"2025-03-20","close":2840.0},{"date":"2025-03-21","close":2790.0},{"date":"2025-03-24","close":2750.0},{"date":"2025-03-25","close":2715.0},{"date":"2025-03-26","close":2730.0},{"date":"2025-03-27","close":2765.0},{"date":"2025-03-28","close":2670.0},{"date":"2025-03-31","close":2545.0},{"date":"2025-04-01","close":2675.0},{"date":"2025-04-02","close":2655.0},{"date":"2025-04-03","close":2585.0},{"date":"2025-04-04","close":2555.0},{"date":"2025-04-07","close":2365.0},{"date":"2025-04-08","close":2415.0},{"date":"2025-04-09","close":2330.0},{"date":"2025-04-10","close":2495.0},{"date":"2025-04-11","close":2535.0},{"date":"2025-04-14","close":2550.0},{"date":"2025-04-15","close":2560.0},{"date":"2025-04-16","close":2505.0},{"date":"2025-04-17","close":2505.0},{"date":"2025-04-18","close":2555.0},{"date":"2025-04-21","close":2560.0},{"date":"2025-04-22","close":2515.0},{"date":"2025-04-23","close":2525.0},{"date":"2025-04-24","close":2525.0},{"date":"2025-04-25","close":2540.0},{"date":"2025-04-28","close":2540.0},{"date":"2025-04-29","close":2525.0},{"date":"2025-04-30","close":2500.0},{"date":"2025-05-02","close":2480.0},{"date":"2025-05-07","close":2510.0},{"date":"2025-05-08","close":2485.0},{"date":"2025-05-09","close":2480.0},{"date":"2025-05-12","close":2480.0},{"date":"2025-05-13","close":2500.0},{"date":"2025-05-14","close":2570.0},{"date":"2025-05-15","close":2670.0},{"date":"2025-05-16","close":2555.0},{"date":"2025-05-19","close":2545.0},{"date":"2025-05-20","close":2580.0},{"date":"2025-05-21","close":2575.0},{"date":"2025-05-22","close":2610.0},{"date":"2025-05-23","close":2570.0},{"date":"2025-05-26","close":2575.0},{"date":"2025-05-27","close":2615.0},{"date":"2025-05-28","close":2700.0},{"date":"2025-05-29","close":2730.0},{"date":"2025-05-30","close":2730.0},{"date":"2025-06-02","close":2825.0},{"date":"2025-06-04","close":2890.0},{"date":"2025-06-05","close":2885.0},{"date":"2025-06-09","close":2875.0},{"date":"2025-06-10","close":2925.0},{"date":"2025-06-11","close":2920.0},{"date":"2025-06-12","close":2955.0},{"date":"2025-06-13","close":2900.0},{"date":"2025-06-16","close":2890.0},{"date":"2025-06-17","close":2870.0},{"date":"2025-06-18","close":2860.0},{"date":"2025-06-19","close":2930.0},{"date":"2025-06-20","close":2845.0},{"date":"2025-06-23","close":2745.0},{"date":"2025-06-24","close":2870.0},{"date":"2025-06-25","close":2870.0},{"date":"2025-06-26","close":2900.0},{"date":"2025-06-27","close":2855.0},{"date":"2025-06-30","close":2840.0},{"date":"2025-07-01","close":2895.0},{"date":"2025-07-02","close":2870.0},{"date":"2025-07-03","close":2870.0},{"date":"2025-07-04","close":2845.0},{"date":"2025-07-07","close":2830.0},{"date":"2025-07-08","close":2860.0},{"date":"2025-07-09","close":2885.0},{"date":"2025-07-10","close":2890.0},{"date":"2025-07-11","close":2915.0},{"date":"2025-07-14","close":2915.0},{"date":"2025-07-15","close":2890.0},{"date":"2025-07-16","close":2865.0},{"date":"2025-07-17","close":2835.0},{"date":"2025-07-18","close":2795.0},{"date":"2025-07-21","close":2785.0},{"date":"2025-07-22","close":2720.0},{"date":"2025-07-23","close":2745.0},{"date":"2025-07-24","close":2700.0},{"date":"2025-07-25","close":2650.0},{"date":"2025-07-28","close":2675.0},{"date":"2025-07-29","close":2650.0},{"date":"2025-07-30","close":2665.0},{"date":"2025-07-31","close":2645.0},{"date":"2025-08-01","close":2560.0},{"date":"2025-08-04","close":2550.0},{"date":"2025-08-05","close":2585.0},{"date":"2025-08-06","close":2605.0},{"date":"2025-08-07","close":2615.0},{"date":"2025-08-08","close":2595.0},{"date":"2025-08-11","close":2585.0},{"date":"2025-08-12","close":2555.0},{"date":"2025-08-13","close":2540.0},{"date":"2025-08-14","close":2535.0},{"date":"2025-08-18","close":2475.0},{"date":"2025-08-19","close":2465.0},{"date":"2025-08-20","close":2445.0},{"date":"2025-08-21","close":2435.0},{"date":"2025-08-22","close":2460.0},{"date":"2025-08-25","close":2500.0},{"date":"2025-08-26","close":2435.0},{"date":"2025-08-27","close":2430.0},{"date":"2025-08-28","close":2440.0},{"date":"2025-08-29","close":2390.0},{"date":"2025-09-01","close":2350.0},{"date":"2025-09-02","close":2420.0},{"date":"2025-09-03","close":2400.0},{"date":"2025-09-04","close":2425.0},{"date":"2025-09-05","close":2420.0},{"date":"2025-09-08","close":2400.0},{"date":"2025-09-09","close":2420.0},{"date":"2025-09-10","close":2425.0},{"date":"2025-09-11","close":2480.0},{"date":"2025-09-12","close":2500.0},{"date":"2025-09-15","close":2465.0},{"date":"2025-09-16","close":2450.0},{"date":"2025-09-17","close":2445.0},{"date":"2025-09-18","close":2460.0},{"date":"2025-09-19","close":2500.0},{"date":"2025-09-22","close":2495.0},{"date":"2025-09-23","close":2445.0},{"date":"2025-09-24","close":2430.0},{"date":"2025-09-25","close":2430.0},{"date":"2025-09-26","close":2430.0},{"date":"2025-09-29","close":2450.0},{"date":"2025-09-30","close":2420.0},{"date":"2025-10-01","close":2410.0},{"date":"2025-10-02","close":2420.0},{"date":"2025-10-10","close":2430.0},{"date":"2025-10-13","close":2420.0},{"date":"2025-10-14","close":2410.0},{"date":"2025-10-15","close":2440.0},{"date":"2025-10-16","close":2435.0},{"date":"2025-10-17","close":2430.0},{"date":"2025-10-20","close":2415.0},{"date":"2025-10-21","close":2415.0},{"date":"2025-10-22","close":2410.0},{"date":"2025-10-23","close":2410.0},{"date":"2025-10-24","close":2410.0},{"date":"2025-10-27","close":2395.0},{"date":"2025-10-28","close":2380.0},{"date":"2025-10-29","close":2355.0},{"date":"2025-10-30","close":2335.0},{"date":"2025-10-31","close":2315.0},{"date":"2025-11-03","close":2305.0},{"date":"2025-11-04","close":2325.0},{"date":"2025-11-05","close":2445.0},{"date":"2025-11-06","close":2460.0},{"date":"2025-11-07","close":2470.0},{"date":"2025-11-10","close":2455.0},{"date":"2025-11-11","close":2445.0},{"date":"2025-11-12","close":2555.0},{"date":"2025-11-13","close":2570.0},{"date":"2025-11-14","close":2460.0},{"date":"2025-11-17","close":2380.0},{"date":"2025-11-18","close":2340.0},{"date":"2025-11-19","close":2370.0},{"date":"2025-11-20","close":2395.0},{"date":"2025-11-21","close":2370.0},{"date":"2025-11-24","close":2340.0},{"date":"2025-11-25","close":2320.0},{"date":"2025-11-26","close":2390.0},{"date":"2025-11-27","close":2365.0},{"date":"2025-11-28","close":2340.0},{"date":"2025-12-01","close":2350.0},{"date":"2025-12-02","close":2320.0},{"date":"2025-12-03","close":2365.0},{"date":"2025-12-04","close":2350.0},{"date":"2025-12-05","close":2345.0},{"date":"2025-12-08","close":2325.0},{"date":"2025-12-09","close":2320.0},{"date":"2025-12-10","close":2320.0},{"date":"2025-12-11","close":2315.0},{"date":"2025-12-12","close":2335.0},{"date":"2025-12-15","close":2325.0},{"date":"2025-12-16","close":2325.0},{"date":"2025-12-17","close":2320.0},{"date":"2025-12-18","close":2320.0},{"date":"2025-12-19","close":2310.0},{"date":"2025-12-22","close":2345.0},{"date":"2025-12-23","close":2335.0},{"date":"2025-12-24","close":2335.0},{"date":"2025-12-26","close":2335.0},{"date":"2025-12-29","close":2305.0},{"date":"2025-12-30","close":2300.0},{"date":"2026-01-02","close":2345.0},{"date":"2026-01-05","close":2325.0},{"date":"2026-01-06","close":2325.0},{"date":"2026-01-07","close":2300.0},{"date":"2026-01-08","close":2245.0},{"date":"2026-01-09","close":2255.0},{"date":"2026-01-12","close":2265.0},{"date":"2026-01-13","close":2285.0},{"date":"2026-01-14","close":2285.0},{"date":"2026-01-15","close":2260.0},{"date":"2026-01-16","close":2270.0},{"date":"2026-01-19","close":2295.0},{"date":"2026-01-20","close":2315.0},{"date":"2026-01-21","close":2290.0},{"date":"2026-01-22","close":2270.0},{"date":"2026-01-23","close":2290.0},{"date":"2026-01-26","close":2325.0},{"date":"2026-01-27","close":2335.0},{"date":"2026-01-28","close":2335.0},{"date":"2026-01-29","close":2325.0},{"date":"2026-01-30","close":2300.0},{"date":"2026-02-02","close":2285.0},{"date":"2026-02-03","close":2310.0},{"date":"2026-02-04","close":2320.0},{"date":"2026-02-05","close":2310.0},{"date":"2026-02-06","close":2310.0},{"date":"2026-02-09","close":2310.0},{"date":"2026-02-10","close":2320.0},{"date":"2026-02-11","close":2315.0},{"date":"2026-02-12","close":2330.0},{"date":"2026-02-13","close":2325.0},{"date":"2026-02-19","close":2300.0},{"date":"2026-02-20","close":2295.0},{"date":"2026-02-23","close":2340.0},{"date":"2026-02-24","close":2330.0},{"date":"2026-02-25","close":2340.0},{"date":"2026-02-26","close":2370.0},{"date":"2026-02-27","close":2320.0},{"date":"2026-03-03","close":2260.0},{"date":"2026-03-04","close":2065.0},{"date":"2026-03-05","close":2205.0},{"date":"2026-03-06","close":2225.0},{"date":"2026-03-09","close":2150.0},{"date":"2026-03-10","close":2185.0},{"date":"2026-03-11","close":2215.0},{"date":"2026-03-12","close":2275.0},{"date":"2026-03-13","close":2280.0},{"date":"2026-03-16","close":2220.0},{"date":"2026-03-17","close":2230.0},{"date":"2026-03-18","close":2225.0},{"date":"2026-03-19","close":2195.0},{"date":"2026-03-20","close":2225.0},{"date":"2026-03-23","close":2160.0},{"date":"2026-03-24","close":2200.0},{"date":"2026-03-25","close":2505.0},{"date":"2026-03-26","close":2390.0},{"date":"2026-03-27","close":2410.0},{"date":"2026-03-30","close":2460.0},{"date":"2026-03-31","close":2420.0},{"date":"2026-04-01","close":2470.0},{"date":"2026-04-02","close":2425.0},{"date":"2026-04-03","close":2490.0},{"date":"2026-04-06","close":2530.0},{"date":"2026-04-07","close":2525.0},{"date":"2026-04-08","close":2520.0},{"date":"2026-04-09","close":2490.0},{"date":"2026-04-10","close":2530.0},{"date":"2026-04-13","close":2580.0},{"date":"2026-04-14","close":2595.0},{"date":"2026-04-15","close":2640.0},{"date":"2026-04-16","close":2650.0},{"date":"2026-04-17","close":2665.0},{"date":"2026-04-20","close":2630.0},{"date":"2026-04-21","close":2630.0},{"date":"2026-04-22","close":2670.0},{"date":"2026-04-23","close":2650.0},{"date":"2026-04-24","close":2660.0},{"date":"2026-04-27","close":2670.0},{"date":"2026-04-28","close":2640.0},{"date":"2026-04-29","close":2680.0},{"date":"2026-04-30","close":2630.0},{"date":"2026-05-04","close":2695.0},{"date":"2026-05-06","close":2610.0},{"date":"2026-05-07","close":2580.0},{"date":"2026-05-08","close":2590.0},{"date":"2026-05-11","close":2530.0},{"date":"2026-05-12","close":2530.0},{"date":"2026-05-13","close":2500.0},{"date":"2026-05-14","close":2510.0},{"date":"2026-05-15","close":2485.0},{"date":"2026-05-18","close":2545.0},{"date":"2026-05-19","close":2560.0},{"date":"2026-05-20","close":2500.0},{"date":"2026-05-21","close":2520.0},{"date":"2026-05-22","close":2630.0},{"date":"2026-05-26","close":2600.0},{"date":"2026-05-27","close":2510.0},{"date":"2026-05-28","close":2550.0},{"date":"2026-05-29","close":2495.0},{"date":"2026-06-01","close":2360.0},{"date":"2026-06-02","close":2295.0},{"date":"2026-06-04","close":2305.0},{"date":"2026-06-05","close":2210.0},{"date":"2026-06-08","close":2130.0},{"date":"2026-06-09","close":2190.0},{"date":"2026-06-10","close":2180.0},{"date":"2026-06-11","close":2175.0},{"date":"2026-06-12","close":2260.0},{"date":"2026-06-15","close":2390.0},{"date":"2026-06-16","close":2410.0},{"date":"2026-06-17","close":2430.0},{"date":"2026-06-18","close":2420.0},{"date":"2026-06-19","close":2295.0},{"date":"2026-06-22","close":2260.0},{"date":"2026-06-23","close":2190.0},{"date":"2026-06-24","close":2200.0},{"date":"2026-06-25","close":2160.0},{"date":"2026-06-26","close":2090.0},{"date":"2026-06-29","close":2180.0},{"date":"2026-06-30","close":2180.0},{"date":"2026-07-01","close":2225.0},{"date":"2026-07-02","close":2155.0},{"date":"2026-07-03","close":2220.0},{"date":"2026-07-06","close":2175.0},{"date":"2026-07-07","close":2160.0},{"date":"2026-07-08","close":2125.0},{"date":"2026-07-09","close":2075.0},{"date":"2026-07-10","close":2145.0},{"date":"2026-07-13","close":2050.0},{"date":"2026-07-14","close":2045.0},{"date":"2026-07-15","close":2130.0},{"date":"2026-07-16","close":2135.0},{"date":"2026-07-20","close":2105.0},{"date":"2026-07-21","close":2130.0},{"date":"2026-07-22","close":2125.0},{"date":"2026-07-23","close":2135.0},{"date":"2026-07-24","close":2135.0},{"date":"2026-07-27","close":2110.0},{"date":"2026-07-28","close":2005.0},{"date":"2026-07-29","close":1877.0},{"date":"2026-07-30","close":1874.0},{"date":"2026-07-31","close":1926.0},{"date":"2026-08-03","close":1955.0},{"date":"2026-08-04","close":1979.0},{"date":"2026-08-05","close":2015.0},{"date":"2026-08-06","close":2005.0},{"date":"2026-08-07","close":2015.0},{"date":"2026-08-10","close":2125.0},{"date":"2026-08-11","close":2115.0},{"date":"2026-08-12","close":2150.0},{"date":"2026-08-13","close":2165.0},{"date":"2026-08-14","close":2160.0},{"date":"2026-08-18","close":2055.0},{"date":"2026-08-19","close":2075.0},{"date":"2026-08-20","close":2145.0},{"date":"2026-08-21","close":2150.0},{"date":"2026-08-24","close":2150.0},{"date":"2026-08-25","close":2165.0},{"date":"2026-08-26","close":2230.0},{"date":"2026-08-27","close":2185.0},{"date":"2026-08-28","close":2210.0},{"date":"2026-08-31","close":2230.0},{"date":"2026-09-01","close":2335.0},{"date":"2026-09-02","close":2390.0},{"date":"2026-09-03","close":2325.0},{"date":"2026-09-04","close":2355.0},{"date":"2026-09-07","close":2525.0},{"date":"2026-09-08","close":2490.0},{"date":"2026-09-09","close":2525.0},{"date":"2026-09-10","close":2545.0},{"date":"2026-09-11","close":2505.0},{"date":"2026-09-14","close":2535.0},{"date":"2026-09-15","close":2530.0},{"date":"2026-09-16","close":2485.0},{"date":"2026-09-17","close":2485.0},{"date":"2026-09-18","close":2550.0},{"date":"2026-09-21","close":2485.0},{"date":"2026-09-22","close":2540.0},{"date":"2026-09-23","close":2525.0},{"date":"2026-09-28","close":2595.0},{"date":"2026-09-29","close":2670.0},{"date":"2026-09-30","close":2675.0},{"date":"2026-10-01","close":2670.0},{"date":"2026-10-02","close":2690.0},{"date":"2026-10-06","close":2765.0},{"date":"2026-10-07","close":2705.0},{"date":"2026-10-08","close":2720.0},{"date":"2026-10-12","close":2730.0},{"date":"2026-10-13","close":2700.0},{"date":"2026-10-14","close":2665.0},{"date":"2026-10-15","close":2610.0},{"date":"2026-10-16","close":2740.0},{"date":"2026-10-19","close":2825.0},{"date":"2026-10-20","close":2775.0},{"date":"2026-10-21","close":2750.0},{"date":"2026-10-22","close":2670.0},{"date":"2026-10-23","close":2510.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-26978.0,"foreign_net":28254.0,"institution_net":-1276.0},{"date":"2026-10-21","retail_net":3185.0,"foreign_net":2253.0,"institution_net":-5438.0},{"date":"2026-10-20","retail_net":-9571.0,"foreign_net":11933.0,"institution_net":-2362.0},{"date":"2026-10-19","retail_net":-14904.0,"foreign_net":22567.0,"institution_net":-7663.0},{"date":"2026-10-16","retail_net":-639.0,"foreign_net":13876.0,"institution_net":-13237.0},{"date":"2026-10-15","retail_net":-14685.0,"foreign_net":13256.0,"institution_net":1429.0},{"date":"2026-10-14","retail_net":-35171.0,"foreign_net":34963.0,"institution_net":208.0},{"date":"2026-10-13","retail_net":-17023.0,"foreign_net":15025.0,"institution_net":1998.0},{"date":"2026-10-12","retail_net":-3898.0,"foreign_net":-1404.0,"institution_net":5302.0},{"date":"2026-10-08","retail_net":-26191.0,"foreign_net":27989.0,"institution_net":-1798.0},{"date":"2026-10-07","retail_net":11142.0,"foreign_net":-2343.0,"institution_net":-8799.0},{"date":"2026-10-06","retail_net":-11353.0,"foreign_net":15744.0,"institution_net":-4391.0},{"date":"2026-10-02","retail_net":-5891.0,"foreign_net":2270.0,"institution_net":3621.0},{"date":"2026-10-01","retail_net":-5273.0,"foreign_net":5952.0,"institution_net":-679.0},{"date":"2026-09-30","retail_net":-478.0,"foreign_net":6864.0,"institution_net":-6386.0},{"date":"2026-09-29","retail_net":1011.0,"foreign_net":1988.0,"institution_net":-2999.0},{"date":"2026-09-28","retail_net":-8783.0,"foreign_net":6600.0,"institution_net":2183.0},{"date":"2026-09-23","retail_net":5587.0,"foreign_net":-3879.0,"institution_net":-1708.0},{"date":"2026-09-22","retail_net":-181.0,"foreign_net":1271.0,"institution_net":-1090.0},{"date":"2026-09-21","retail_net":-1933.0,"foreign_net":1940.0,"institution_net":-7.0},{"date":"2026-09-18","retail_net":-949.0,"foreign_net":588.0,"institution_net":361.0},{"date":"2026-09-17","retail_net":-1429.0,"foreign_net":-923.0,"institution_net":2352.0},{"date":"2026-09-16","retail_net":-10417.0,"foreign_net":3657.0,"institution_net":6760.0},{"date":"2026-09-15","retail_net":-3320.0,"foreign_net":820.0,"institution_net":2500.0},{"date":"2026-09-14","retail_net":1140.0,"foreign_net":1003.0,"institution_net":-2143.0},{"date":"2026-09-11","retail_net":-5089.0,"foreign_net":1047.0,"institution_net":4042.0},{"date":"2026-09-10","retail_net":-11739.0,"foreign_net":4151.0,"institution_net":7588.0},{"date":"2026-09-09","retail_net":10061.0,"foreign_net":-2262.0,"institution_net":-7799.0},{"date":"2026-09-08","retail_net":-7310.0,"foreign_net":2952.0,"institution_net":4358.0},{"date":"2026-09-07","retail_net":3823.0,"foreign_net":-20559.0,"institution_net":16736.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-26978.0,"foreign_net":28254.0,"institution_net":-1276.0},"d3":{"retail_net":-33364.0,"foreign_net":42440.0,"institution_net":-9076.0},"d7":{"retail_net":-98763.0,"foreign_net":127102.0,"institution_net":-28339.0},"d14":{"retail_net":-157250.0,"foreign_net":190335.0,"institution_net":-33085.0},"d30":{"retail_net":-187256.0,"foreign_net":195593.0,"institution_net":-8337.0}},"analysis":"최근 5일 외국인 순매수 7.89만, 기관 순매수 -3.00만. 30일 누적: 외국인 19.56만, 기관 -8337.00.","foreign_flow":78883.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-29976.0},"insider_trades":[],"price_analysis":{"current":2585.0,"low_30d":2420.0,"support":2471.0,"high_30d":2930.0,"change_1d":-3.2,"change_7d":-10.6,"change_30d":1.4,"resistance":2879.0,"position_in_range":32.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.27,"per":4.03,"quarter":"2024-Q2"},{"pbr":0.25,"per":3.15,"quarter":"2024-Q3"},{"pbr":0.23,"per":1.88,"quarter":"2024-Q4"},{"pbr":0.23,"per":1.91,"quarter":"2025-Q1"},{"pbr":0.27,"per":4.17,"quarter":"2025-Q2"},{"pbr":0.22,"per":3.43,"quarter":"2025-Q3"},{"pbr":0.2,"per":2.35,"quarter":"2025-Q4"},{"pbr":0.2,"per":1.97,"quarter":"2026-Q1"},{"pbr":0.17,"per":1.52,"quarter":"2026-Q2"},{"pbr":0.2,"per":1.8,"quarter":"현재"}],"timeline":[{"close":2725.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2645.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2455.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2545.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2840.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2420.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2300.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2420.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2180.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.23,"pbr_5y_low":0.17,"per_5y_avg":2.71,"per_5y_low":1.52,"current_pbr":0.2,"current_per":1.8,"pbr_5y_high":0.27,"per_5y_high":4.17,"pbr_5y_median":0.23,"per_5y_median":2.35,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -3.0%"},"momentum":{"grade":"D","reason":"RSI 50"},"valuation":{"grade":"C","reason":"PER 1.76x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.26,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.34,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.07,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.85,"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":27.56,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.91,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.06,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.27,"per":4.03,"close":2725.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.25,"per":3.15,"close":2645.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.23,"per":1.88,"close":2455.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.23,"per":1.91,"close":2545.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.27,"per":4.17,"close":2840.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.22,"per":3.43,"close":2420.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.2,"per":2.35,"close":2300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.2,"per":1.97,"close":2420.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.17,"per":1.52,"close":2180.0,"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":"1.8배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":225.0,"pbr":null,"per":null,"roa":0.012618096467581073,"roe":0.023387986951031392,"revenue":68360096463.0,"market_cap":null,"net_income":3622582692.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.27561460388221865,"total_assets":287094230204.0,"total_equity":154890743679.0,"profit_margin":0.05299265038282572,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4946734615.0,"operating_margin":0.07236289693765173},{"eps":570.78,"pbr":0.3,"per":9.74,"roa":0.025456591316269064,"roe":0.04459711594388142,"revenue":70502535930.0,"market_cap":30800000000.0,"net_income":6680234931.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.28707439260192297,"total_assets":262416709606.0,"total_equity":149790738473.0,"profit_margin":0.09475169712522992,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6716179359.0,"operating_margin":0.09526152882881131},{"eps":368.48,"pbr":null,"per":null,"roa":0.01692765051871344,"roe":0.030583229145988974,"revenue":85662955877.0,"market_cap":null,"net_income":4312566114.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2834954381666439,"total_assets":254764600039.0,"total_equity":141010816530.0,"profit_margin":0.05034341939113379,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5983625542.0,"operating_margin":0.06985079467245618},{"eps":272.87,"pbr":null,"per":null,"roa":0.012656171267025841,"roe":0.023479688246881545,"revenue":69339355338.0,"market_cap":null,"net_income":3193618154.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.23806621205999998,"total_assets":252336831307.0,"total_equity":136016207729.0,"profit_margin":0.04605779990933668,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2646044836.0,"operating_margin":0.0381607937238766},{"eps":18.58,"pbr":null,"per":null,"roa":0.0008718933864592512,"roe":0.0016533601406587483,"revenue":78297721385.0,"market_cap":null,"net_income":217428586.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18516482504914214,"total_assets":249375198134.0,"total_equity":131507093133.0,"profit_margin":0.0027769465337423496,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1891541480.0,"operating_margin":0.024158320913313},{"eps":319.82,"pbr":null,"per":null,"roa":0.014384014474210992,"roe":0.027130700701401222,"revenue":76937463997.0,"market_cap":null,"net_income":3743134574.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.20998904260257353,"total_assets":260228782494.0,"total_equity":137966749005.0,"profit_margin":0.04865165004848555,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5195505434.0,"operating_margin":0.0675289405718206},{"eps":94.24,"pbr":null,"per":null,"roa":0.004109061693043566,"roe":0.008264134520529896,"revenue":90813387225.0,"market_cap":null,"net_income":1102975977.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.165500915330493,"total_assets":268425265765.0,"total_equity":133465394865.0,"profit_margin":0.012145521830027742,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1727660575.0,"operating_margin":0.019024293970221966},{"eps":248.75,"pbr":null,"per":null,"roa":0.01075776122324983,"roe":0.022765920934634417,"revenue":86799599441.0,"market_cap":null,"net_income":2911303970.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.16617172773710934,"total_assets":270623590688.0,"total_equity":127879912188.0,"profit_margin":0.033540523098598986,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5370065534.0,"operating_margin":0.06186739994866194},{"eps":670.37,"pbr":null,"per":null,"roa":0.029238575339227607,"roe":0.06245371869720085,"revenue":76236769855.0,"market_cap":null,"net_income":7845806553.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17239386538801565,"total_assets":268337511728.0,"total_equity":125625930956.0,"profit_margin":0.1029136802086773,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4231110372.0,"operating_margin":0.05549960183317633},{"eps":292.93,"pbr":null,"per":null,"roa":0.013453004594991018,"roe":0.02908967125027217,"revenue":76220218158.0,"market_cap":null,"net_income":3428376983.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1721252924756028,"total_assets":254840988033.0,"total_equity":117855473632.0,"profit_margin":0.04497988940274584,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3459158889.0,"operating_margin":0.04538374426886799},{"eps":-373.26,"pbr":null,"per":null,"roa":-0.01740198619625252,"roe":-0.03833972792122591,"revenue":68091367696.0,"market_cap":null,"net_income":-4368478886.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.20200728930002135,"total_assets":251033349684.0,"total_equity":113941311607.0,"profit_margin":-0.0641561336453611,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4332991824.0,"operating_margin":0.06363496535045425},{"eps":86.0,"pbr":null,"per":null,"roa":0.006617205600693801,"roe":0.014790898155266359,"revenue":63243298806.0,"market_cap":null,"net_income":1771287384.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.17023154683984654,"total_assets":267679061357.0,"total_equity":119755228209.0,"profit_margin":0.028007510952796077,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1282619414.0,"operating_margin":0.02028071650617813}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":676.04,"per":4.03,"date":"2024-06","close":2725.0,"source":"reported"},{"eps":676.04,"per":3.66,"date":"2024-07","close":2475.0,"source":"reported"},{"eps":676.04,"per":4.06,"date":"2024-08","close":2745.0,"source":"reported"},{"eps":838.79,"per":3.15,"date":"2024-09","close":2645.0,"source":"reported"},{"eps":838.79,"per":3.2,"date":"2024-10","close":2680.0,"source":"reported"},{"eps":838.79,"per":2.94,"date":"2024-11","close":2470.0,"source":"reported"},{"eps":1306.29,"per":1.88,"date":"2024-12","close":2455.0,"source":"reported"},{"eps":1306.29,"per":1.87,"date":"2025-01","close":2445.0,"source":"reported"},{"eps":1306.29,"per":2.44,"date":"2025-02","close":3190.0,"source":"reported"},{"eps":1333.18,"per":1.91,"date":"2025-03","close":2545.0,"source":"reported"},{"eps":1333.18,"per":1.88,"date":"2025-04","close":2500.0,"source":"reported"},{"eps":1333.18,"per":2.05,"date":"2025-05","close":2730.0,"source":"reported"},{"eps":681.39,"per":4.17,"date":"2025-06","close":2840.0,"source":"reported"},{"eps":681.39,"per":3.88,"date":"2025-07","close":2645.0,"source":"reported"},{"eps":681.39,"per":3.51,"date":"2025-08","close":2390.0,"source":"reported"},{"eps":705.51,"per":3.43,"date":"2025-09","close":2420.0,"source":"reported"},{"eps":705.51,"per":3.28,"date":"2025-10","close":2315.0,"source":"reported"},{"eps":705.51,"per":3.32,"date":"2025-11","close":2340.0,"source":"reported"},{"eps":979.75,"per":2.35,"date":"2025-12","close":2300.0,"source":"reported"},{"eps":979.75,"per":2.35,"date":"2026-01","close":2300.0,"source":"reported"},{"eps":979.75,"per":2.37,"date":"2026-02","close":2320.0,"source":"reported"},{"eps":1230.71,"per":1.97,"date":"2026-03","close":2420.0,"source":"reported"},{"eps":1230.71,"per":2.14,"date":"2026-04","close":2630.0,"source":"reported"},{"eps":1230.71,"per":2.03,"date":"2026-05","close":2495.0,"source":"reported"},{"eps":1437.13,"per":1.52,"date":"2026-06","close":2180.0,"source":"reported"},{"eps":1437.13,"per":1.34,"date":"2026-07","close":1926.0,"source":"reported"},{"eps":1437.13,"per":1.55,"date":"2026-08","close":2230.0,"source":"reported"},{"eps":1437.13,"per":1.86,"date":"2026-09","close":2675.0,"source":"reported"},{"eps":1437.13,"per":1.75,"date":"2026-10","close":2510.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":2.62,"std":0.86,"count":29,"current":1.75,"lower_1sd":1.76,"upper_1sd":3.47},"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":"S&K폴리텍","phase":"above-fold","symbol_resolved":true}