{"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":"2026-10-23T09:51:40.873633+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":23.6,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","unit":"%","value":-48.7,"direction":"higher_better","percentile":19}],"summary":"매출 +23.6%","percentile":46},"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":47.8,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":3.3,"direction":"higher_better","percentile":57}],"summary":"RSI 48","percentile":45},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.9x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.2,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.18,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.2x, 순차입금비율 0.2x","percentile":66}},"signals":[],"summary":"티케이케미칼(104480)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1606.78억. 현재가 1,768원, 전일 대비 -2.0%, 30일 +3.3%. PER 2.9배 / ROE 3.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4.90만, 기관 순매수 2.59만.","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":["전분기 대비 매출 24% 성장"],"portfolio":null,"technical":{"macd":21.541456965390353,"grade":"D","trend":"하락","atr_14":105.92857142857143,"rsi_14":47.8448275862069,"sma_20":1857.6,"sma_60":1735.65,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 47.8로 중립 구간입니다. MACD(21.54)가 시그널선(35.36)을 하회합니다(데드크로스). SMA20 1858, SMA60 1736 — 혼조세입니다. 볼린저밴드 1771~1945 (현재 위치 -1%).","bb_lower":1770.5795426350792,"bb_upper":1944.6204573649206,"macd_signal":35.358678650813964},"change_pct":-2.33,"chart_data":[{"date":"2024-10-23","open":1429,"high":1468,"low":1410,"close":1463,"volume":135982,"rsi_14":54.41,"sma_20":1445.3,"sma_60":1430.28,"sma_120":1553.87},{"date":"2024-10-24","open":1452,"high":1473,"low":1445,"close":1463,"volume":57961,"rsi_14":61.67,"sma_20":1451.05,"sma_60":1428.83,"sma_120":1553.26},{"date":"2024-10-25","open":1451,"high":1474,"low":1445,"close":1446,"volume":60743,"rsi_14":56.92,"sma_20":1454.75,"sma_60":1427.15,"sma_120":1552.53},{"date":"2024-10-28","open":1433,"high":1456,"low":1430,"close":1451,"volume":44261,"rsi_14":51.45,"sma_20":1458.25,"sma_60":1425.73,"sma_120":1551.9},{"date":"2024-10-29","open":1451,"high":1451,"low":1408,"close":1416,"volume":86327,"rsi_14":35.68,"sma_20":1457.9,"sma_60":1423.67,"sma_120":1550.72},{"date":"2024-10-30","open":1419,"high":1424,"low":1402,"close":1409,"volume":46365,"rsi_14":25.0,"sma_20":1454.95,"sma_60":1421.48,"sma_120":1549.28},{"date":"2024-10-31","open":1405,"high":1405,"low":1380,"close":1390,"volume":29213,"rsi_14":22.95,"sma_20":1452.2,"sma_60":1419.25,"sma_120":1547.67},{"date":"2024-11-01","open":1379,"high":1390,"low":1374,"close":1382,"volume":33827,"rsi_14":21.58,"sma_20":1450.25,"sma_60":1416.82,"sma_120":1545.96},{"date":"2024-11-04","open":1396,"high":1405,"low":1375,"close":1390,"volume":50973,"rsi_14":24.75,"sma_20":1448.8,"sma_60":1414.05,"sma_120":1544.32},{"date":"2024-11-05","open":1391,"high":1401,"low":1380,"close":1390,"volume":18986,"rsi_14":25.79,"sma_20":1446.0,"sma_60":1412.18,"sma_120":1542.42},{"date":"2024-11-06","open":1409,"high":1409,"low":1369,"close":1369,"volume":39579,"rsi_14":24.87,"sma_20":1441.0,"sma_60":1413.2,"sma_120":1540.28},{"date":"2024-11-07","open":1381,"high":1381,"low":1333,"close":1362,"volume":91464,"rsi_14":23.27,"sma_20":1434.45,"sma_60":1413.12,"sma_120":1537.88},{"date":"2024-11-08","open":1356,"high":1380,"low":1355,"close":1357,"volume":33852,"rsi_14":26.55,"sma_20":1427.85,"sma_60":1412.72,"sma_120":1535.42},{"date":"2024-11-11","open":1330,"high":1345,"low":1315,"close":1316,"volume":73611,"rsi_14":22.71,"sma_20":1419.15,"sma_60":1411.83,"sma_120":1532.45},{"date":"2024-11-12","open":1316,"high":1316,"low":1251,"close":1266,"volume":235335,"rsi_14":5.83,"sma_20":1407.95,"sma_60":1409.7,"sma_120":1529.07},{"date":"2024-11-13","open":1265,"high":1277,"low":1255,"close":1267,"volume":73771,"rsi_14":6.25,"sma_20":1397.2,"sma_60":1407.55,"sma_120":1525.47},{"date":"2024-11-14","open":1283,"high":1285,"low":1250,"close":1252,"volume":76828,"rsi_14":6.31,"sma_20":1386.4,"sma_60":1405.08,"sma_120":1521.82},{"date":"2024-11-15","open":1280,"high":1284,"low":1242,"close":1279,"volume":159686,"rsi_14":14.75,"sma_20":1376.85,"sma_60":1402.78,"sma_120":1518.67},{"date":"2024-11-18","open":1266,"high":1314,"low":1266,"close":1294,"volume":45554,"rsi_14":22.77,"sma_20":1369.55,"sma_60":1400.72,"sma_120":1515.47},{"date":"2024-11-19","open":1294,"high":1307,"low":1293,"close":1293,"volume":48508,"rsi_14":23.39,"sma_20":1362.75,"sma_60":1398.93,"sma_120":1512.39},{"date":"2024-11-20","open":1282,"high":1310,"low":1270,"close":1296,"volume":57442,"rsi_14":26.73,"sma_20":1354.4,"sma_60":1396.45,"sma_120":1509.5},{"date":"2024-11-21","open":1290,"high":1322,"low":1284,"close":1304,"volume":67010,"rsi_14":30.69,"sma_20":1346.45,"sma_60":1394.12,"sma_120":1506.49},{"date":"2024-11-22","open":1303,"high":1325,"low":1292,"close":1292,"volume":81779,"rsi_14":26.21,"sma_20":1338.75,"sma_60":1391.65,"sma_120":1503.36},{"date":"2024-11-25","open":1292,"high":1315,"low":1288,"close":1309,"volume":62553,"rsi_14":31.84,"sma_20":1331.65,"sma_60":1389.12,"sma_120":1500.61},{"date":"2024-11-26","open":1296,"high":1330,"low":1292,"close":1320,"volume":139918,"rsi_14":38.5,"sma_20":1326.85,"sma_60":1387.3,"sma_120":1498.34},{"date":"2024-11-27","open":1531,"high":1602,"low":1370,"close":1370,"volume":6002784,"rsi_14":51.56,"sma_20":1324.9,"sma_60":1386.15,"sma_120":1496.54},{"date":"2024-11-28","open":1350,"high":1390,"low":1340,"close":1360,"volume":351294,"rsi_14":50.57,"sma_20":1323.4,"sma_60":1384.97,"sma_120":1493.16},{"date":"2024-11-29","open":1349,"high":1380,"low":1345,"close":1354,"volume":221591,"rsi_14":58.41,"sma_20":1322.0,"sma_60":1383.97,"sma_120":1490.31},{"date":"2024-12-02","open":1342,"high":1360,"low":1332,"close":1332,"volume":202277,"rsi_14":66.67,"sma_20":1319.1,"sma_60":1382.45,"sma_120":1487.28},{"date":"2024-12-03","open":1323,"high":1350,"low":1322,"close":1333,"volume":128767,"rsi_14":66.67,"sma_20":1316.25,"sma_60":1381.1,"sma_120":1484.06},{"date":"2024-12-04","open":1322,"high":1329,"low":1295,"close":1302,"volume":143196,"rsi_14":61.68,"sma_20":1312.9,"sma_60":1379.3,"sma_120":1480.83},{"date":"2024-12-05","open":1302,"high":1315,"low":1290,"close":1293,"volume":153048,"rsi_14":53.57,"sma_20":1309.45,"sma_60":1378.28,"sma_120":1477.53},{"date":"2024-12-06","open":1287,"high":1306,"low":1267,"close":1270,"volume":105672,"rsi_14":44.12,"sma_20":1305.1,"sma_60":1376.55,"sma_120":1474.03},{"date":"2024-12-09","open":1310,"high":1310,"low":1190,"close":1232,"volume":290815,"rsi_14":37.34,"sma_20":1300.9,"sma_60":1374.62,"sma_120":1470.26},{"date":"2024-12-10","open":1205,"high":1290,"low":1205,"close":1287,"volume":192366,"rsi_14":48.46,"sma_20":1301.95,"sma_60":1373.63,"sma_120":1466.87},{"date":"2024-12-11","open":1290,"high":1333,"low":1289,"close":1329,"volume":159051,"rsi_14":53.82,"sma_20":1305.05,"sma_60":1373.28,"sma_120":1463.69},{"date":"2024-12-12","open":1330,"high":1353,"low":1300,"close":1341,"volume":144687,"rsi_14":57.49,"sma_20":1309.5,"sma_60":1373.65,"sma_120":1460.55},{"date":"2024-12-13","open":1341,"high":1363,"low":1313,"close":1358,"volume":123158,"rsi_14":57.49,"sma_20":1313.45,"sma_60":1373.9,"sma_120":1457.34},{"date":"2024-12-16","open":1352,"high":1386,"low":1352,"close":1369,"volume":127363,"rsi_14":57.49,"sma_20":1317.2,"sma_60":1374.27,"sma_120":1454.04},{"date":"2024-12-17","open":1370,"high":1389,"low":1360,"close":1386,"volume":152191,"rsi_14":52.72,"sma_20":1321.85,"sma_60":1374.8,"sma_120":1451.12},{"date":"2024-12-18","open":1386,"high":1405,"low":1380,"close":1402,"volume":107982,"rsi_14":57.0,"sma_20":1327.15,"sma_60":1375.62,"sma_120":1448.56},{"date":"2024-12-19","open":1401,"high":1409,"low":1366,"close":1397,"volume":95715,"rsi_14":57.19,"sma_20":1331.8,"sma_60":1376.43,"sma_120":1445.66},{"date":"2024-12-20","open":1397,"high":1816,"low":1380,"close":1816,"volume":29664951,"rsi_14":84.77,"sma_20":1358.0,"sma_60":1383.83,"sma_120":1446.07},{"date":"2024-12-23","open":1981,"high":2050,"low":1845,"close":1849,"volume":25769339,"rsi_14":85.44,"sma_20":1385.0,"sma_60":1391.63,"sma_120":1447.01},{"date":"2024-12-24","open":1856,"high":1899,"low":1820,"close":1853,"volume":8580279,"rsi_14":89.3,"sma_20":1411.65,"sma_60":1398.8,"sma_120":1447.03},{"date":"2024-12-26","open":1794,"high":1809,"low":1775,"close":1775,"volume":1601971,"rsi_14":81.3,"sma_20":1431.9,"sma_60":1403.92,"sma_120":1446.37},{"date":"2024-12-27","open":1785,"high":1822,"low":1780,"close":1799,"volume":1083846,"rsi_14":84.31,"sma_20":1453.85,"sma_60":1409.82,"sma_120":1446.15},{"date":"2024-12-30","open":1791,"high":1825,"low":1730,"close":1744,"volume":1195621,"rsi_14":82.49,"sma_20":1473.35,"sma_60":1415.2,"sma_120":1445.57},{"date":"2025-01-02","open":1726,"high":1768,"low":1710,"close":1723,"volume":1652897,"rsi_14":78.91,"sma_20":1492.9,"sma_60":1420.27,"sma_120":1445.27},{"date":"2025-01-03","open":1715,"high":1750,"low":1701,"close":1713,"volume":981943,"rsi_14":76.59,"sma_20":1511.9,"sma_60":1424.72,"sma_120":1444.99},{"date":"2025-01-06","open":1711,"high":1747,"low":1657,"close":1737,"volume":1399572,"rsi_14":76.98,"sma_20":1533.65,"sma_60":1429.18,"sma_120":1445.05},{"date":"2025-01-07","open":1740,"high":1743,"low":1696,"close":1708,"volume":738931,"rsi_14":73.46,"sma_20":1554.4,"sma_60":1432.77,"sma_120":1445.24},{"date":"2025-01-08","open":1693,"high":1829,"low":1670,"close":1700,"volume":5748444,"rsi_14":72.27,"sma_20":1575.9,"sma_60":1436.28,"sma_120":1445.22},{"date":"2025-01-09","open":1730,"high":1730,"low":1663,"close":1663,"volume":926030,"rsi_14":68.15,"sma_20":1597.45,"sma_60":1439.17,"sma_120":1445.02},{"date":"2025-01-10","open":1685,"high":1777,"low":1664,"close":1666,"volume":1329950,"rsi_14":67.6,"sma_20":1616.4,"sma_60":1442.1,"sma_120":1444.86},{"date":"2025-01-13","open":1649,"high":1661,"low":1611,"close":1615,"volume":735136,"rsi_14":63.69,"sma_20":1630.7,"sma_60":1444.32,"sma_120":1444.42},{"date":"2025-01-14","open":1611,"high":1635,"low":1602,"close":1619,"volume":483002,"rsi_14":24.15,"sma_20":1644.6,"sma_60":1446.83,"sma_120":1444.25},{"date":"2025-01-15","open":1615,"high":1646,"low":1609,"close":1619,"volume":373352,"rsi_14":16.95,"sma_20":1657.65,"sma_60":1449.32,"sma_120":1443.98},{"date":"2025-01-16","open":1620,"high":1660,"low":1615,"close":1660,"volume":474082,"rsi_14":24.94,"sma_20":1672.2,"sma_60":1452.98,"sma_120":1444.26},{"date":"2025-01-17","open":1655,"high":1680,"low":1618,"close":1622,"volume":403625,"rsi_14":27.83,"sma_20":1684.0,"sma_60":1456.2,"sma_120":1444.3},{"date":"2025-01-20","open":1630,"high":1631,"low":1557,"close":1563,"volume":818605,"rsi_14":18.95,"sma_20":1692.05,"sma_60":1457.87,"sma_120":1444.08},{"date":"2025-01-21","open":1566,"high":1573,"low":1539,"close":1546,"volume":378750,"rsi_14":21.05,"sma_20":1699.5,"sma_60":1459.25,"sma_120":1444.04},{"date":"2025-01-22","open":1545,"high":1557,"low":1538,"close":1546,"volume":353385,"rsi_14":22.43,"sma_20":1686.0,"sma_60":1460.92,"sma_120":1444.03},{"date":"2025-01-23","open":1545,"high":1559,"low":1525,"close":1525,"volume":289422,"rsi_14":21.69,"sma_20":1669.8,"sma_60":1462.15,"sma_120":1443.94},{"date":"2025-01-24","open":1521,"high":1547,"low":1515,"close":1517,"volume":232692,"rsi_14":15.19,"sma_20":1653.0,"sma_60":1463.83,"sma_120":1443.75},{"date":"2025-01-31","open":1530,"high":1530,"low":1494,"close":1498,"volume":306225,"rsi_14":15.69,"sma_20":1639.15,"sma_60":1465.32,"sma_120":1443.4},{"date":"2025-02-03","open":1477,"high":1501,"low":1435,"close":1458,"volume":383601,"rsi_14":14.2,"sma_20":1622.1,"sma_60":1466.45,"sma_120":1442.85},{"date":"2025-02-04","open":1452,"high":1500,"low":1450,"close":1467,"volume":236688,"rsi_14":18.39,"sma_20":1608.25,"sma_60":1467.87,"sma_120":1442.34},{"date":"2025-02-05","open":1470,"high":1490,"low":1468,"close":1484,"volume":151207,"rsi_14":21.91,"sma_20":1596.3,"sma_60":1469.43,"sma_120":1441.74},{"date":"2025-02-06","open":1484,"high":1552,"low":1483,"close":1529,"volume":308313,"rsi_14":36.48,"sma_20":1587.1,"sma_60":1471.75,"sma_120":1441.97},{"date":"2025-02-07","open":1531,"high":1538,"low":1510,"close":1512,"volume":124199,"rsi_14":33.84,"sma_20":1575.85,"sma_60":1474.13,"sma_120":1443.67},{"date":"2025-02-10","open":1494,"high":1512,"low":1488,"close":1488,"volume":188721,"rsi_14":31.55,"sma_20":1564.85,"sma_60":1476.23,"sma_120":1444.67},{"date":"2025-02-11","open":1495,"high":1529,"low":1482,"close":1520,"volume":359672,"rsi_14":29.77,"sma_20":1555.85,"sma_60":1478.95,"sma_120":1445.83},{"date":"2025-02-12","open":1520,"high":1533,"low":1489,"close":1491,"volume":160603,"rsi_14":30.56,"sma_20":1547.25,"sma_60":1481.87,"sma_120":1446.85},{"date":"2025-02-13","open":1494,"high":1509,"low":1475,"close":1482,"volume":241472,"rsi_14":35.89,"sma_20":1538.05,"sma_60":1485.47,"sma_120":1447.58},{"date":"2025-02-14","open":1486,"high":1494,"low":1470,"close":1470,"volume":104739,"rsi_14":36.52,"sma_20":1530.8,"sma_60":1488.85,"sma_120":1448.2},{"date":"2025-02-17","open":1475,"high":1507,"low":1470,"close":1506,"volume":196404,"rsi_14":43.71,"sma_20":1525.15,"sma_60":1493.08,"sma_120":1449.08},{"date":"2025-02-18","open":1507,"high":1519,"low":1484,"close":1505,"volume":178574,"rsi_14":46.64,"sma_20":1519.45,"sma_60":1496.85,"sma_120":1449.82},{"date":"2025-02-19","open":1505,"high":1530,"low":1496,"close":1519,"volume":219692,"rsi_14":50.33,"sma_20":1512.4,"sma_60":1500.6,"sma_120":1450.66},{"date":"2025-02-20","open":1523,"high":1564,"low":1514,"close":1537,"volume":396048,"rsi_14":56.44,"sma_20":1508.15,"sma_60":1504.67,"sma_120":1451.8},{"date":"2025-02-21","open":1537,"high":1564,"low":1530,"close":1540,"volume":233197,"rsi_14":65.41,"sma_20":1507.0,"sma_60":1508.73,"sma_120":1452.59},{"date":"2025-02-24","open":1527,"high":1576,"low":1515,"close":1570,"volume":435221,"rsi_14":67.94,"sma_20":1508.2,"sma_60":1513.17,"sma_120":1453.64},{"date":"2025-02-25","open":1560,"high":1581,"low":1538,"close":1542,"volume":250204,"rsi_14":59.73,"sma_20":1508.0,"sma_60":1517.33,"sma_120":1454.49},{"date":"2025-02-26","open":1540,"high":1548,"low":1520,"close":1524,"volume":200212,"rsi_14":49.08,"sma_20":1507.95,"sma_60":1520.92,"sma_120":1455.02},{"date":"2025-02-27","open":1525,"high":1531,"low":1494,"close":1499,"volume":195035,"rsi_14":47.67,"sma_20":1507.05,"sma_60":1523.9,"sma_120":1455.6},{"date":"2025-02-28","open":1490,"high":1499,"low":1439,"close":1448,"volume":442373,"rsi_14":43.46,"sma_20":1504.55,"sma_60":1525.2,"sma_120":1455.67},{"date":"2025-03-04","open":1448,"high":1475,"low":1418,"close":1454,"volume":190857,"rsi_14":38.21,"sma_20":1504.35,"sma_60":1526.77,"sma_120":1455.87},{"date":"2025-03-05","open":1431,"high":1493,"low":1431,"close":1489,"volume":264096,"rsi_14":49.65,"sma_20":1505.45,"sma_60":1529.02,"sma_120":1456.49},{"date":"2025-03-06","open":1509,"high":1509,"low":1466,"close":1476,"volume":119126,"rsi_14":48.97,"sma_20":1505.05,"sma_60":1531.42,"sma_120":1456.93},{"date":"2025-03-07","open":1459,"high":1476,"low":1450,"close":1455,"volume":167888,"rsi_14":47.49,"sma_20":1501.35,"sma_60":1533.45,"sma_120":1457.28},{"date":"2025-03-10","open":1455,"high":1480,"low":1450,"close":1464,"volume":144914,"rsi_14":42.28,"sma_20":1498.95,"sma_60":1536.15,"sma_120":1457.72},{"date":"2025-03-11","open":1416,"high":1454,"low":1413,"close":1451,"volume":111409,"rsi_14":40.49,"sma_20":1497.1,"sma_60":1538.78,"sma_120":1458.53},{"date":"2025-03-12","open":1447,"high":1455,"low":1425,"close":1428,"volume":188682,"rsi_14":34.47,"sma_20":1492.5,"sma_60":1541.42,"sma_120":1458.98},{"date":"2025-03-13","open":1419,"high":1437,"low":1406,"close":1406,"volume":110504,"rsi_14":27.95,"sma_20":1488.25,"sma_60":1544.32,"sma_120":1459.47},{"date":"2025-03-14","open":1405,"high":1460,"low":1398,"close":1410,"volume":121745,"rsi_14":28.19,"sma_20":1484.65,"sma_60":1546.37,"sma_120":1460.0},{"date":"2025-03-17","open":1414,"high":1436,"low":1413,"close":1430,"volume":109992,"rsi_14":25.69,"sma_20":1482.65,"sma_60":1548.05,"sma_120":1460.67},{"date":"2025-03-18","open":1415,"high":1443,"low":1413,"close":1415,"volume":218998,"rsi_14":26.91,"sma_20":1478.1,"sma_60":1549.28,"sma_120":1461.47},{"date":"2025-03-19","open":1420,"high":1437,"low":1415,"close":1435,"volume":140560,"rsi_14":33.94,"sma_20":1474.6,"sma_60":1550.57,"sma_120":1462.23},{"date":"2025-03-20","open":1420,"high":1460,"low":1418,"close":1450,"volume":136567,"rsi_14":40.82,"sma_20":1471.15,"sma_60":1551.92,"sma_120":1463.09},{"date":"2025-03-21","open":1433,"high":1442,"low":1415,"close":1422,"volume":195210,"rsi_14":44.67,"sma_20":1465.4,"sma_60":1552.52,"sma_120":1463.66},{"date":"2025-03-24","open":1415,"high":1461,"low":1415,"close":1447,"volume":158997,"rsi_14":48.67,"sma_20":1460.75,"sma_60":1553.27,"sma_120":1464.44},{"date":"2025-03-25","open":1447,"high":1474,"low":1446,"close":1460,"volume":167784,"rsi_14":43.98,"sma_20":1455.25,"sma_60":1554.32,"sma_120":1465.38},{"date":"2025-03-26","open":1446,"high":1512,"low":1446,"close":1489,"volume":278738,"rsi_14":52.53,"sma_20":1452.6,"sma_60":1548.87,"sma_120":1466.35},{"date":"2025-03-27","open":1477,"high":1499,"low":1460,"close":1488,"volume":125886,"rsi_14":56.96,"sma_20":1450.8,"sma_60":1542.85,"sma_120":1467.24},{"date":"2025-03-28","open":1489,"high":1492,"low":1441,"close":1441,"volume":190251,"rsi_14":45.82,"sma_20":1447.9,"sma_60":1535.98,"sma_120":1467.39},{"date":"2025-03-31","open":1441,"high":1441,"low":1390,"close":1390,"volume":204349,"rsi_14":40.26,"sma_20":1445.0,"sma_60":1529.57,"sma_120":1466.74},{"date":"2025-04-01","open":1387,"high":1433,"low":1386,"close":1414,"volume":90301,"rsi_14":47.77,"sma_20":1443.0,"sma_60":1523.15,"sma_120":1466.48},{"date":"2025-04-02","open":1414,"high":1429,"low":1377,"close":1387,"volume":81780,"rsi_14":47.02,"sma_20":1437.9,"sma_60":1517.2,"sma_120":1466.2},{"date":"2025-04-03","open":1376,"high":1388,"low":1358,"close":1366,"volume":101754,"rsi_14":43.45,"sma_20":1432.4,"sma_60":1511.25,"sma_120":1465.76},{"date":"2025-04-04","open":1357,"high":1440,"low":1357,"close":1440,"volume":175758,"rsi_14":51.28,"sma_20":1431.65,"sma_60":1506.7,"sma_120":1465.71},{"date":"2025-04-07","open":1416,"high":1416,"low":1364,"close":1372,"volume":164591,"rsi_14":45.15,"sma_20":1427.05,"sma_60":1500.62,"sma_120":1464.9},{"date":"2025-04-08","open":1378,"high":1413,"low":1370,"close":1370,"volume":119234,"rsi_14":42.35,"sma_20":1423.0,"sma_60":1494.98,"sma_120":1463.88},{"date":"2025-04-09","open":1353,"high":1479,"low":1318,"close":1344,"volume":1043545,"rsi_14":37.84,"sma_20":1418.8,"sma_60":1489.05,"sma_120":1462.67},{"date":"2025-04-10","open":1376,"high":1440,"low":1375,"close":1440,"volume":289028,"rsi_14":51.79,"sma_20":1420.5,"sma_60":1485.33,"sma_120":1462.25},{"date":"2025-04-11","open":1412,"high":1491,"low":1412,"close":1485,"volume":369596,"rsi_14":53.63,"sma_20":1424.25,"sma_60":1482.32,"sma_120":1462.21},{"date":"2025-04-14","open":1488,"high":1494,"low":1445,"close":1476,"volume":99713,"rsi_14":51.54,"sma_20":1426.55,"sma_60":1480.0,"sma_120":1462.16},{"date":"2025-04-15","open":1462,"high":1494,"low":1462,"close":1491,"volume":108010,"rsi_14":50.2,"sma_20":1430.35,"sma_60":1477.87,"sma_120":1462.35},{"date":"2025-04-16","open":1491,"high":1505,"low":1450,"close":1459,"volume":174046,"rsi_14":47.3,"sma_20":1431.55,"sma_60":1475.2,"sma_120":1462.26},{"date":"2025-04-17","open":1447,"high":1465,"low":1437,"close":1455,"volume":108776,"rsi_14":51.42,"sma_20":1431.8,"sma_60":1471.78,"sma_120":1462.38},{"date":"2025-04-18","open":1455,"high":1475,"low":1440,"close":1470,"volume":114522,"rsi_14":58.73,"sma_20":1434.2,"sma_60":1469.25,"sma_120":1462.72},{"date":"2025-04-21","open":1485,"high":1494,"low":1461,"close":1475,"volume":134798,"rsi_14":56.95,"sma_20":1435.6,"sma_60":1467.78,"sma_120":1462.83},{"date":"2025-04-22","open":1475,"high":1615,"low":1450,"close":1566,"volume":1853120,"rsi_14":67.79,"sma_20":1440.9,"sma_60":1468.12,"sma_120":1463.68},{"date":"2025-04-23","open":1565,"high":1604,"low":1537,"close":1594,"volume":483363,"rsi_14":72.35,"sma_20":1446.15,"sma_60":1468.92,"sma_120":1464.92},{"date":"2025-04-24","open":1600,"high":1601,"low":1565,"close":1567,"volume":186333,"rsi_14":63.71,"sma_20":1450.1,"sma_60":1469.62,"sma_120":1465.88},{"date":"2025-04-25","open":1566,"high":1654,"low":1565,"close":1570,"volume":925666,"rsi_14":74.87,"sma_20":1456.55,"sma_60":1470.5,"sma_120":1467.17},{"date":"2025-04-28","open":1561,"high":1589,"low":1529,"close":1545,"volume":187012,"rsi_14":70.78,"sma_20":1464.3,"sma_60":1471.28,"sma_120":1468.3},{"date":"2025-04-29","open":1546,"high":1566,"low":1543,"close":1550,"volume":98746,"rsi_14":75.75,"sma_20":1471.1,"sma_60":1472.82,"sma_120":1469.63},{"date":"2025-04-30","open":1550,"high":1585,"low":1535,"close":1535,"volume":135050,"rsi_14":64.89,"sma_20":1478.5,"sma_60":1473.95,"sma_120":1470.91},{"date":"2025-05-02","open":1542,"high":1620,"low":1512,"close":1512,"volume":536002,"rsi_14":54.55,"sma_20":1485.8,"sma_60":1474.42,"sma_120":1471.92},{"date":"2025-05-07","open":1527,"high":1534,"low":1493,"close":1505,"volume":156897,"rsi_14":54.92,"sma_20":1489.05,"sma_60":1474.02,"sma_120":1472.88},{"date":"2025-05-08","open":1520,"high":1520,"low":1469,"close":1470,"volume":271505,"rsi_14":46.67,"sma_20":1493.95,"sma_60":1473.32,"sma_120":1473.72},{"date":"2025-05-09","open":1498,"high":1498,"low":1440,"close":1470,"volume":146652,"rsi_14":51.94,"sma_20":1498.95,"sma_60":1473.02,"sma_120":1474.62},{"date":"2025-05-12","open":1470,"high":1485,"low":1447,"close":1474,"volume":140858,"rsi_14":53.36,"sma_20":1505.45,"sma_60":1472.25,"sma_120":1475.6},{"date":"2025-05-13","open":1495,"high":1495,"low":1466,"close":1475,"volume":78038,"rsi_14":50.93,"sma_20":1507.2,"sma_60":1471.98,"sma_120":1476.92},{"date":"2025-05-14","open":1496,"high":1520,"low":1469,"close":1517,"volume":153332,"rsi_14":56.86,"sma_20":1508.8,"sma_60":1472.57,"sma_120":1479.02},{"date":"2025-05-15","open":1530,"high":1533,"low":1486,"close":1490,"volume":103687,"rsi_14":34.3,"sma_20":1509.5,"sma_60":1472.9,"sma_120":1480.88},{"date":"2025-05-16","open":1502,"high":1518,"low":1460,"close":1468,"volume":204869,"rsi_14":23.31,"sma_20":1508.35,"sma_60":1472.27,"sma_120":1482.67},{"date":"2025-05-19","open":1454,"high":1529,"low":1447,"close":1477,"volume":348607,"rsi_14":29.36,"sma_20":1509.25,"sma_60":1471.8,"sma_120":1484.33},{"date":"2025-05-20","open":1478,"high":1509,"low":1466,"close":1477,"volume":113662,"rsi_14":28.37,"sma_20":1510.35,"sma_60":1471.1,"sma_120":1485.85},{"date":"2025-05-21","open":1495,"high":1495,"low":1468,"close":1475,"volume":128481,"rsi_14":31.77,"sma_20":1510.6,"sma_60":1470.07,"sma_120":1487.37},{"date":"2025-05-22","open":1466,"high":1485,"low":1450,"close":1477,"volume":136780,"rsi_14":30.69,"sma_20":1510.7,"sma_60":1469.02,"sma_120":1488.88},{"date":"2025-05-23","open":1489,"high":1489,"low":1453,"close":1483,"volume":125640,"rsi_14":35.56,"sma_20":1506.55,"sma_60":1467.57,"sma_120":1490.37},{"date":"2025-05-26","open":1483,"high":1495,"low":1470,"close":1490,"volume":88363,"rsi_14":43.29,"sma_20":1501.35,"sma_60":1466.7,"sma_120":1492.02},{"date":"2025-05-27","open":1476,"high":1498,"low":1464,"close":1471,"volume":141776,"rsi_14":40.34,"sma_20":1496.55,"sma_60":1465.82,"sma_120":1493.37},{"date":"2025-05-28","open":1472,"high":1535,"low":1461,"close":1517,"volume":466728,"rsi_14":62.57,"sma_20":1493.9,"sma_60":1466.12,"sma_120":1495.01},{"date":"2025-05-29","open":1517,"high":1550,"low":1517,"close":1538,"volume":282830,"rsi_14":66.35,"sma_20":1493.55,"sma_60":1467.62,"sma_120":1496.41},{"date":"2025-05-30","open":1538,"high":1555,"low":1520,"close":1540,"volume":232571,"rsi_14":66.02,"sma_20":1493.05,"sma_60":1469.05,"sma_120":1497.91},{"date":"2025-06-02","open":1540,"high":1579,"low":1540,"close":1543,"volume":134971,"rsi_14":66.35,"sma_20":1493.45,"sma_60":1469.95,"sma_120":1499.48},{"date":"2025-06-04","open":1570,"high":1640,"low":1560,"close":1611,"volume":426965,"rsi_14":70.09,"sma_20":1498.4,"sma_60":1472.2,"sma_120":1501.81},{"date":"2025-06-05","open":1625,"high":1625,"low":1585,"close":1597,"volume":277584,"rsi_14":74.21,"sma_20":1503.0,"sma_60":1474.57,"sma_120":1504.01},{"date":"2025-06-09","open":1620,"high":1660,"low":1620,"close":1640,"volume":387963,"rsi_14":85.54,"sma_20":1511.5,"sma_60":1477.5,"sma_120":1506.83},{"date":"2025-06-10","open":1644,"high":1670,"low":1625,"close":1647,"volume":402259,"rsi_14":85.42,"sma_20":1520.35,"sma_60":1480.77,"sma_120":1509.78},{"date":"2025-06-11","open":1650,"high":1687,"low":1631,"close":1663,"volume":244553,"rsi_14":86.33,"sma_20":1529.8,"sma_60":1484.68,"sma_120":1513.05},{"date":"2025-06-12","open":1663,"high":1707,"low":1663,"close":1690,"volume":442889,"rsi_14":88.26,"sma_20":1540.55,"sma_60":1489.42,"sma_120":1516.87},{"date":"2025-06-13","open":1691,"high":1699,"low":1651,"close":1681,"volume":377715,"rsi_14":85.42,"sma_20":1548.75,"sma_60":1493.93,"sma_120":1520.15},{"date":"2025-06-16","open":1683,"high":1705,"low":1671,"close":1692,"volume":213520,"rsi_14":85.67,"sma_20":1558.85,"sma_60":1498.3,"sma_120":1523.17},{"date":"2025-06-17","open":1700,"high":1700,"low":1654,"close":1670,"volume":219817,"rsi_14":79.22,"sma_20":1568.95,"sma_60":1502.55,"sma_120":1525.92},{"date":"2025-06-18","open":1678,"high":1702,"low":1655,"close":1689,"volume":239883,"rsi_14":85.39,"sma_20":1579.55,"sma_60":1506.78,"sma_120":1528.67},{"date":"2025-06-19","open":1689,"high":1701,"low":1678,"close":1686,"volume":148235,"rsi_14":81.89,"sma_20":1590.0,"sma_60":1510.72,"sma_120":1531.32},{"date":"2025-06-20","open":1683,"high":1686,"low":1648,"close":1675,"volume":238923,"rsi_14":76.86,"sma_20":1600.0,"sma_60":1514.93,"sma_120":1533.72},{"date":"2025-06-23","open":1684,"high":1723,"low":1660,"close":1675,"volume":485168,"rsi_14":76.68,"sma_20":1609.9,"sma_60":1518.73,"sma_120":1536.0},{"date":"2025-06-24","open":1675,"high":1690,"low":1635,"close":1662,"volume":266234,"rsi_14":72.62,"sma_20":1618.85,"sma_60":1522.1,"sma_120":1538.21},{"date":"2025-06-25","open":1670,"high":1673,"low":1642,"close":1664,"volume":165584,"rsi_14":63.45,"sma_20":1627.55,"sma_60":1525.02,"sma_120":1536.94},{"date":"2025-06-26","open":1694,"high":1694,"low":1598,"close":1613,"volume":378381,"rsi_14":53.42,"sma_20":1634.65,"sma_60":1527.1,"sma_120":1534.97},{"date":"2025-06-27","open":1630,"high":1630,"low":1580,"close":1594,"volume":185664,"rsi_14":39.05,"sma_20":1638.5,"sma_60":1529.65,"sma_120":1532.82},{"date":"2025-06-30","open":1600,"high":1622,"low":1583,"close":1586,"volume":188551,"rsi_14":35.55,"sma_20":1640.9,"sma_60":1532.92,"sma_120":1531.24},{"date":"2025-07-01","open":1586,"high":1616,"low":1581,"close":1610,"volume":120354,"rsi_14":37.9,"sma_20":1644.4,"sma_60":1536.18,"sma_120":1529.67},{"date":"2025-07-02","open":1623,"high":1648,"low":1596,"close":1648,"volume":156717,"rsi_14":40.87,"sma_20":1649.65,"sma_60":1540.53,"sma_120":1528.87},{"date":"2025-07-03","open":1648,"high":1704,"low":1640,"close":1660,"volume":313041,"rsi_14":45.49,"sma_20":1652.1,"sma_60":1545.43,"sma_120":1528.34},{"date":"2025-07-04","open":1660,"high":1668,"low":1618,"close":1637,"volume":230799,"rsi_14":38.78,"sma_20":1654.1,"sma_60":1548.72,"sma_120":1527.71},{"date":"2025-07-07","open":1633,"high":1644,"low":1610,"close":1635,"volume":104363,"rsi_14":42.22,"sma_20":1653.85,"sma_60":1553.1,"sma_120":1526.86},{"date":"2025-07-08","open":1635,"high":1668,"low":1631,"close":1645,"volume":202831,"rsi_14":39.81,"sma_20":1653.75,"sma_60":1557.68,"sma_120":1526.33},{"date":"2025-07-09","open":1675,"high":1735,"low":1630,"close":1710,"volume":968430,"rsi_14":54.32,"sma_20":1656.1,"sma_60":1563.78,"sma_120":1526.42},{"date":"2025-07-10","open":1710,"high":1792,"low":1681,"close":1783,"volume":1028817,"rsi_14":65.88,"sma_20":1660.75,"sma_60":1569.5,"sma_120":1527.42},{"date":"2025-07-11","open":1786,"high":1830,"low":1759,"close":1782,"volume":519373,"rsi_14":65.69,"sma_20":1665.8,"sma_60":1574.45,"sma_120":1528.38},{"date":"2025-07-14","open":1785,"high":2145,"low":1785,"close":2045,"volume":11365491,"rsi_14":82.4,"sma_20":1683.45,"sma_60":1583.93,"sma_120":1531.97},{"date":"2025-07-15","open":2090,"high":2100,"low":1964,"close":1964,"volume":3349126,"rsi_14":72.39,"sma_20":1698.15,"sma_60":1591.82,"sma_120":1534.84},{"date":"2025-07-16","open":1960,"high":2100,"low":1923,"close":2055,"volume":3227957,"rsi_14":81.13,"sma_20":1716.45,"sma_60":1601.75,"sma_120":1538.47},{"date":"2025-07-17","open":2045,"high":2095,"low":1973,"close":1981,"volume":1444672,"rsi_14":75.29,"sma_20":1731.2,"sma_60":1610.52,"sma_120":1541.15},{"date":"2025-07-18","open":2020,"high":2020,"low":1884,"close":1904,"volume":1069505,"rsi_14":69.06,"sma_20":1742.65,"sma_60":1617.75,"sma_120":1543.5},{"date":"2025-07-21","open":1891,"high":1918,"low":1872,"close":1900,"volume":393444,"rsi_14":67.81,"sma_20":1753.9,"sma_60":1624.83,"sma_120":1546.31},{"date":"2025-07-22","open":1900,"high":1944,"low":1861,"close":1875,"volume":442314,"rsi_14":64.17,"sma_20":1764.55,"sma_60":1629.98,"sma_120":1549.05},{"date":"2025-07-23","open":1870,"high":1893,"low":1821,"close":1882,"volume":522761,"rsi_14":63.94,"sma_20":1775.45,"sma_60":1634.78,"sma_120":1551.85},{"date":"2025-07-24","open":1897,"high":1921,"low":1796,"close":1841,"volume":594675,"rsi_14":62.53,"sma_20":1786.85,"sma_60":1639.35,"sma_120":1554.48},{"date":"2025-07-25","open":1851,"high":1862,"low":1801,"close":1842,"volume":221168,"rsi_14":62.73,"sma_20":1799.25,"sma_60":1643.88,"sma_120":1557.19},{"date":"2025-07-28","open":1842,"high":1844,"low":1761,"close":1780,"volume":444294,"rsi_14":57.8,"sma_20":1808.95,"sma_60":1647.8,"sma_120":1559.54},{"date":"2025-07-29","open":1795,"high":1795,"low":1740,"close":1770,"volume":174920,"rsi_14":53.7,"sma_20":1816.95,"sma_60":1651.47,"sma_120":1562.14},{"date":"2025-07-30","open":1784,"high":1790,"low":1753,"close":1760,"volume":294233,"rsi_14":48.46,"sma_20":1822.55,"sma_60":1655.22,"sma_120":1564.58},{"date":"2025-07-31","open":1760,"high":1813,"low":1760,"close":1790,"volume":208555,"rsi_14":50.52,"sma_20":1829.05,"sma_60":1659.85,"sma_120":1567.13},{"date":"2025-08-01","open":1800,"high":1800,"low":1708,"close":1711,"volume":459777,"rsi_14":21.79,"sma_20":1832.75,"sma_60":1663.28,"sma_120":1568.65},{"date":"2025-08-04","open":1701,"high":1800,"low":1695,"close":1753,"volume":340483,"rsi_14":30.92,"sma_20":1838.65,"sma_60":1668.0,"sma_120":1570.66},{"date":"2025-08-05","open":1754,"high":1779,"low":1738,"close":1775,"volume":130577,"rsi_14":21.07,"sma_20":1845.15,"sma_60":1673.08,"sma_120":1573.05},{"date":"2025-08-06","open":1775,"high":1784,"low":1756,"close":1769,"volume":121546,"rsi_14":24.52,"sma_20":1848.1,"sma_60":1678.0,"sma_120":1575.12},{"date":"2025-08-07","open":1784,"high":1794,"low":1749,"close":1772,"volume":291799,"rsi_14":30.7,"sma_20":1847.55,"sma_60":1682.95,"sma_120":1577.47},{"date":"2025-08-08","open":1761,"high":1795,"low":1739,"close":1745,"volume":254227,"rsi_14":28.77,"sma_20":1845.7,"sma_60":1686.75,"sma_120":1579.66},{"date":"2025-08-11","open":1765,"high":1767,"low":1710,"close":1714,"volume":267577,"rsi_14":28.3,"sma_20":1829.15,"sma_60":1690.48,"sma_120":1581.69},{"date":"2025-08-12","open":1716,"high":1727,"low":1707,"close":1709,"volume":189719,"rsi_14":26.56,"sma_20":1816.4,"sma_60":1694.5,"sma_120":1583.38},{"date":"2025-08-13","open":1712,"high":1733,"low":1701,"close":1723,"volume":184337,"rsi_14":32.75,"sma_20":1799.8,"sma_60":1698.6,"sma_120":1585.2},{"date":"2025-08-14","open":1711,"high":1749,"low":1700,"close":1706,"volume":181436,"rsi_14":31.01,"sma_20":1786.05,"sma_60":1702.42,"sma_120":1586.76},{"date":"2025-08-18","open":1715,"high":1738,"low":1701,"close":1710,"volume":178493,"rsi_14":38.33,"sma_20":1776.35,"sma_60":1706.33,"sma_120":1588.2},{"date":"2025-08-19","open":1705,"high":1719,"low":1696,"close":1697,"volume":141014,"rsi_14":37.95,"sma_20":1766.2,"sma_60":1710.0,"sma_120":1589.51},{"date":"2025-08-20","open":1695,"high":1697,"low":1643,"close":1665,"volume":266768,"rsi_14":35.38,"sma_20":1755.7,"sma_60":1713.03,"sma_120":1590.3},{"date":"2025-08-21","open":1660,"high":1689,"low":1660,"close":1676,"volume":149074,"rsi_14":31.37,"sma_20":1745.4,"sma_60":1716.13,"sma_120":1591.42},{"date":"2025-08-22","open":1661,"high":1725,"low":1661,"close":1709,"volume":167878,"rsi_14":49.62,"sma_20":1738.8,"sma_60":1720.1,"sma_120":1592.96},{"date":"2025-08-25","open":1687,"high":1784,"low":1687,"close":1749,"volume":296764,"rsi_14":49.22,"sma_20":1734.15,"sma_60":1723.97,"sma_120":1595.04},{"date":"2025-08-26","open":1735,"high":1753,"low":1711,"close":1718,"volume":97289,"rsi_14":39.33,"sma_20":1731.05,"sma_60":1726.97,"sma_120":1597.29},{"date":"2025-08-27","open":1718,"high":1732,"low":1693,"close":1704,"volume":201960,"rsi_14":38.18,"sma_20":1727.75,"sma_60":1729.7,"sma_120":1599.38},{"date":"2025-08-28","open":1706,"high":1742,"low":1690,"close":1732,"volume":121257,"rsi_14":43.33,"sma_20":1726.35,"sma_60":1732.85,"sma_120":1601.4},{"date":"2025-08-29","open":1733,"high":1738,"low":1698,"close":1705,"volume":126702,"rsi_14":43.33,"sma_20":1722.1,"sma_60":1734.42,"sma_120":1603.31},{"date":"2025-09-01","open":1704,"high":1704,"low":1681,"close":1690,"volume":139798,"rsi_14":45.77,"sma_20":1721.05,"sma_60":1735.97,"sma_120":1605.27},{"date":"2025-09-02","open":1681,"high":1719,"low":1681,"close":1717,"volume":126141,"rsi_14":51.31,"sma_20":1719.25,"sma_60":1737.25,"sma_120":1607.38},{"date":"2025-09-03","open":1708,"high":1715,"low":1694,"close":1708,"volume":80763,"rsi_14":47.51,"sma_20":1715.9,"sma_60":1738.27,"sma_120":1609.52},{"date":"2025-09-04","open":1729,"high":1735,"low":1719,"close":1721,"volume":210196,"rsi_14":52.53,"sma_20":1713.5,"sma_60":1739.23,"sma_120":1611.96},{"date":"2025-09-05","open":1734,"high":1735,"low":1695,"close":1704,"volume":190959,"rsi_14":49.03,"sma_20":1710.1,"sma_60":1739.47,"sma_120":1614.44},{"date":"2025-09-08","open":1704,"high":1724,"low":1697,"close":1714,"volume":112436,"rsi_14":52.77,"sma_20":1708.55,"sma_60":1740.02,"sma_120":1616.97},{"date":"2025-09-09","open":1709,"high":1737,"low":1705,"close":1732,"volume":138530,"rsi_14":61.43,"sma_20":1709.45,"sma_60":1740.68,"sma_120":1619.49},{"date":"2025-09-10","open":1721,"high":1770,"low":1721,"close":1770,"volume":208225,"rsi_14":64.69,"sma_20":1712.5,"sma_60":1742.35,"sma_120":1622.45},{"date":"2025-09-11","open":1773,"high":1784,"low":1755,"close":1780,"volume":163507,"rsi_14":61.95,"sma_20":1715.35,"sma_60":1743.87,"sma_120":1625.33},{"date":"2025-09-12","open":1780,"high":1788,"low":1757,"close":1772,"volume":155469,"rsi_14":54.34,"sma_20":1718.65,"sma_60":1745.3,"sma_120":1628.01},{"date":"2025-09-15","open":1767,"high":1774,"low":1746,"close":1770,"volume":175712,"rsi_14":61.02,"sma_20":1721.65,"sma_60":1746.88,"sma_120":1630.91},{"date":"2025-09-16","open":1758,"high":1780,"low":1749,"close":1763,"volume":126348,"rsi_14":62.88,"sma_20":1724.95,"sma_60":1748.35,"sma_120":1633.54},{"date":"2025-09-17","open":1750,"high":1762,"low":1729,"close":1746,"volume":155219,"rsi_14":53.21,"sma_20":1729.0,"sma_60":1749.75,"sma_120":1635.92},{"date":"2025-09-18","open":1735,"high":1758,"low":1724,"close":1754,"volume":110097,"rsi_14":64.29,"sma_20":1733.45,"sma_60":1751.43,"sma_120":1638.22},{"date":"2025-09-19","open":1765,"high":1777,"low":1725,"close":1745,"volume":165915,"rsi_14":62.79,"sma_20":1735.25,"sma_60":1753.63,"sma_120":1640.37},{"date":"2025-09-22","open":1745,"high":1745,"low":1718,"close":1725,"volume":193021,"rsi_14":51.92,"sma_20":1734.05,"sma_60":1755.82,"sma_120":1642.73},{"date":"2025-09-23","open":1740,"high":1740,"low":1689,"close":1691,"volume":306191,"rsi_14":46.35,"sma_20":1732.7,"sma_60":1757.57,"sma_120":1645.24},{"date":"2025-09-24","open":1700,"high":1700,"low":1648,"close":1670,"volume":335113,"rsi_14":39.42,"sma_20":1731.0,"sma_60":1758.57,"sma_120":1647.38},{"date":"2025-09-25","open":1670,"high":1670,"low":1653,"close":1662,"volume":88181,"rsi_14":40.95,"sma_20":1727.5,"sma_60":1758.8,"sma_120":1649.67},{"date":"2025-09-26","open":1650,"high":1658,"low":1625,"close":1650,"volume":162824,"rsi_14":36.32,"sma_20":1724.75,"sma_60":1758.63,"sma_120":1652.03},{"date":"2025-09-29","open":1640,"high":1669,"low":1640,"close":1664,"volume":84582,"rsi_14":35.22,"sma_20":1723.45,"sma_60":1759.08,"sma_120":1653.9},{"date":"2025-09-30","open":1662,"high":1662,"low":1636,"close":1643,"volume":78617,"rsi_14":20.19,"sma_20":1719.75,"sma_60":1759.22,"sma_120":1656.16},{"date":"2025-10-01","open":1643,"high":1645,"low":1619,"close":1623,"volume":107326,"rsi_14":14.8,"sma_20":1715.5,"sma_60":1758.85,"sma_120":1658.27},{"date":"2025-10-02","open":1614,"high":1640,"low":1613,"close":1620,"volume":176352,"rsi_14":15.14,"sma_20":1710.45,"sma_60":1757.35,"sma_120":1660.57},{"date":"2025-10-10","open":1610,"high":1634,"low":1571,"close":1573,"volume":257943,"rsi_14":12.55,"sma_20":1703.9,"sma_60":1753.85,"sma_120":1661.67},{"date":"2025-10-13","open":1555,"high":1576,"low":1532,"close":1565,"volume":159787,"rsi_14":12.5,"sma_20":1696.45,"sma_60":1750.23,"sma_120":1662.34},{"date":"2025-10-14","open":1552,"high":1587,"low":1550,"close":1572,"volume":168712,"rsi_14":15.75,"sma_20":1688.45,"sma_60":1742.35,"sma_120":1663.14},{"date":"2025-10-15","open":1562,"high":1579,"low":1561,"close":1574,"volume":161746,"rsi_14":9.7,"sma_20":1678.65,"sma_60":1735.85,"sma_120":1663.83},{"date":"2025-10-16","open":1567,"high":1592,"low":1562,"close":1575,"volume":449364,"rsi_14":11.01,"sma_20":1668.4,"sma_60":1727.85,"sma_120":1664.8},{"date":"2025-10-17","open":1575,"high":1588,"low":1565,"close":1580,"volume":210874,"rsi_14":14.29,"sma_20":1658.8,"sma_60":1721.17,"sma_120":1665.84},{"date":"2025-10-20","open":1580,"high":1618,"low":1572,"close":1606,"volume":255587,"rsi_14":28.21,"sma_20":1650.6,"sma_60":1716.2,"sma_120":1666.97},{"date":"2025-10-21","open":1591,"high":1617,"low":1551,"close":1580,"volume":211984,"rsi_14":27.5,"sma_20":1641.45,"sma_60":1710.87,"sma_120":1667.85},{"date":"2025-10-22","open":1600,"high":1694,"low":1571,"close":1692,"volume":462268,"rsi_14":54.93,"sma_20":1638.75,"sma_60":1707.82,"sma_120":1668.9},{"date":"2025-10-23","open":1700,"high":2005,"low":1700,"close":1710,"volume":5538812,"rsi_14":59.68,"sma_20":1636.0,"sma_60":1704.95,"sma_120":1669.87},{"date":"2025-10-24","open":1709,"high":1808,"low":1709,"close":1735,"volume":1181322,"rsi_14":61.06,"sma_20":1635.5,"sma_60":1703.18,"sma_120":1671.27},{"date":"2025-10-27","open":1750,"high":1771,"low":1733,"close":1741,"volume":535024,"rsi_14":66.01,"sma_20":1636.3,"sma_60":1701.5,"sma_120":1672.69},{"date":"2025-10-28","open":1741,"high":1745,"low":1697,"close":1714,"volume":328960,"rsi_14":64.54,"sma_20":1637.45,"sma_60":1700.4,"sma_120":1674.1},{"date":"2025-10-29","open":1730,"high":1730,"low":1682,"close":1697,"volume":398496,"rsi_14":61.77,"sma_20":1638.8,"sma_60":1699.18,"sma_120":1675.33},{"date":"2025-10-30","open":1697,"high":1738,"low":1664,"close":1679,"volume":347156,"rsi_14":67.79,"sma_20":1639.65,"sma_60":1697.83,"sma_120":1676.53},{"date":"2025-10-31","open":1679,"high":1682,"low":1633,"close":1652,"volume":334551,"rsi_14":63.72,"sma_20":1639.75,"sma_60":1695.53,"sma_120":1677.69},{"date":"2025-11-03","open":1643,"high":1666,"low":1619,"close":1621,"volume":329506,"rsi_14":57.18,"sma_20":1637.6,"sma_60":1694.03,"sma_120":1678.66},{"date":"2025-11-04","open":1616,"high":1640,"low":1601,"close":1630,"volume":260351,"rsi_14":58.05,"sma_20":1636.95,"sma_60":1691.98,"sma_120":1679.99},{"date":"2025-11-05","open":1630,"high":1635,"low":1563,"close":1601,"volume":360625,"rsi_14":53.46,"sma_20":1635.85,"sma_60":1689.08,"sma_120":1681.08},{"date":"2025-11-06","open":1604,"high":1650,"low":1585,"close":1625,"volume":253396,"rsi_14":55.7,"sma_20":1636.1,"sma_60":1686.68,"sma_120":1682.34},{"date":"2025-11-07","open":1633,"high":1633,"low":1579,"close":1582,"volume":311622,"rsi_14":47.09,"sma_20":1636.55,"sma_60":1683.52,"sma_120":1683.23},{"date":"2025-11-10","open":1582,"high":1670,"low":1580,"close":1666,"volume":438856,"rsi_14":59.15,"sma_20":1641.6,"sma_60":1682.2,"sma_120":1684.47},{"date":"2025-11-11","open":1666,"high":1727,"low":1642,"close":1665,"volume":279757,"rsi_14":46.24,"sma_20":1646.25,"sma_60":1681.38,"sma_120":1685.93},{"date":"2025-11-12","open":1688,"high":1706,"low":1650,"close":1705,"volume":322590,"rsi_14":49.34,"sma_20":1652.8,"sma_60":1681.32,"sma_120":1687.91},{"date":"2025-11-13","open":1714,"high":1724,"low":1691,"close":1700,"volume":213708,"rsi_14":45.15,"sma_20":1659.05,"sma_60":1680.93,"sma_120":1689.77},{"date":"2025-11-14","open":1694,"high":1738,"low":1691,"close":1705,"volume":347120,"rsi_14":45.0,"sma_20":1665.3,"sma_60":1680.92,"sma_120":1691.67},{"date":"2025-11-17","open":1705,"high":1722,"low":1671,"close":1713,"volume":240742,"rsi_14":49.85,"sma_20":1670.65,"sma_60":1680.97,"sma_120":1693.65},{"date":"2025-11-18","open":1713,"high":1718,"low":1677,"close":1680,"volume":175347,"rsi_14":47.62,"sma_20":1675.65,"sma_60":1680.68,"sma_120":1695.34},{"date":"2025-11-19","open":1682,"high":1686,"low":1637,"close":1642,"volume":143457,"rsi_14":45.09,"sma_20":1673.15,"sma_60":1680.3,"sma_120":1696.67},{"date":"2025-11-20","open":1642,"high":1694,"low":1642,"close":1688,"volume":107296,"rsi_14":54.55,"sma_20":1672.05,"sma_60":1680.5,"sma_120":1698.32},{"date":"2025-11-21","open":1667,"high":1687,"low":1642,"close":1663,"volume":117186,"rsi_14":55.38,"sma_20":1668.45,"sma_60":1679.73,"sma_120":1699.92},{"date":"2025-11-24","open":1707,"high":1707,"low":1620,"close":1620,"volume":221221,"rsi_14":48.82,"sma_20":1662.4,"sma_60":1677.58,"sma_120":1700.78},{"date":"2025-11-25","open":1630,"high":1660,"low":1600,"close":1610,"volume":195556,"rsi_14":51.11,"sma_20":1657.2,"sma_60":1675.78,"sma_120":1701.38},{"date":"2025-11-26","open":1611,"high":1637,"low":1611,"close":1634,"volume":91060,"rsi_14":51.11,"sma_20":1654.05,"sma_60":1674.62,"sma_120":1702.16},{"date":"2025-11-27","open":1646,"high":1659,"low":1621,"close":1641,"volume":92098,"rsi_14":57.99,"sma_20":1652.15,"sma_60":1673.1,"sma_120":1702.97},{"date":"2025-11-28","open":1641,"high":1648,"low":1620,"close":1640,"volume":243535,"rsi_14":45.45,"sma_20":1651.55,"sma_60":1672.02,"sma_120":1703.22},{"date":"2025-12-01","open":1640,"high":1663,"low":1635,"close":1641,"volume":223632,"rsi_14":45.8,"sma_20":1652.55,"sma_60":1671.2,"sma_120":1703.58},{"date":"2025-12-02","open":1649,"high":1694,"low":1645,"close":1694,"volume":219474,"rsi_14":48.16,"sma_20":1655.75,"sma_60":1670.82,"sma_120":1704.03},{"date":"2025-12-03","open":1694,"high":1701,"low":1677,"close":1692,"volume":144271,"rsi_14":48.65,"sma_20":1660.3,"sma_60":1670.55,"sma_120":1704.41},{"date":"2025-12-04","open":1692,"high":1744,"low":1683,"close":1721,"volume":342465,"rsi_14":52.5,"sma_20":1665.1,"sma_60":1670.55,"sma_120":1704.89},{"date":"2025-12-05","open":1722,"high":1722,"low":1690,"close":1706,"volume":166520,"rsi_14":48.93,"sma_20":1671.3,"sma_60":1670.58,"sma_120":1705.03},{"date":"2025-12-08","open":1710,"high":1720,"low":1652,"close":1658,"volume":210221,"rsi_14":46.78,"sma_20":1670.9,"sma_60":1669.65,"sma_120":1704.83},{"date":"2025-12-09","open":1658,"high":1661,"low":1640,"close":1651,"volume":166585,"rsi_14":51.45,"sma_20":1670.2,"sma_60":1668.3,"sma_120":1704.49},{"date":"2025-12-10","open":1660,"high":1660,"low":1622,"close":1644,"volume":155249,"rsi_14":41.91,"sma_20":1667.15,"sma_60":1666.2,"sma_120":1704.28},{"date":"2025-12-11","open":1644,"high":1649,"low":1628,"close":1645,"volume":205139,"rsi_14":46.37,"sma_20":1664.4,"sma_60":1663.95,"sma_120":1703.91},{"date":"2025-12-12","open":1647,"high":1688,"low":1647,"close":1688,"volume":233377,"rsi_14":63.71,"sma_20":1663.55,"sma_60":1662.55,"sma_120":1703.92},{"date":"2025-12-15","open":1685,"high":1690,"low":1660,"close":1683,"volume":133571,"rsi_14":65.02,"sma_20":1662.05,"sma_60":1661.1,"sma_120":1703.99},{"date":"2025-12-16","open":1694,"high":1694,"low":1635,"close":1635,"volume":225116,"rsi_14":50.19,"sma_20":1659.8,"sma_60":1658.97,"sma_120":1703.66},{"date":"2025-12-17","open":1637,"high":1656,"low":1629,"close":1635,"volume":127181,"rsi_14":48.85,"sma_20":1659.45,"sma_60":1657.12,"sma_120":1703.43},{"date":"2025-12-18","open":1625,"high":1635,"low":1612,"close":1620,"volume":114275,"rsi_14":46.35,"sma_20":1656.05,"sma_60":1654.7,"sma_120":1703.07},{"date":"2025-12-19","open":1620,"high":1633,"low":1607,"close":1614,"volume":205973,"rsi_14":45.16,"sma_20":1653.6,"sma_60":1652.52,"sma_120":1703.08},{"date":"2025-12-22","open":1614,"high":1649,"low":1614,"close":1629,"volume":128000,"rsi_14":36.51,"sma_20":1654.05,"sma_60":1650.92,"sma_120":1703.37},{"date":"2025-12-23","open":1631,"high":1645,"low":1594,"close":1597,"volume":305836,"rsi_14":32.47,"sma_20":1653.4,"sma_60":1649.35,"sma_120":1703.46},{"date":"2025-12-24","open":1592,"high":1678,"low":1585,"close":1608,"volume":279176,"rsi_14":27.67,"sma_20":1652.1,"sma_60":1648.32,"sma_120":1703.44},{"date":"2025-12-26","open":1605,"high":1620,"low":1595,"close":1604,"volume":129742,"rsi_14":28.93,"sma_20":1650.25,"sma_60":1647.35,"sma_120":1703.08},{"date":"2025-12-29","open":1601,"high":1603,"low":1580,"close":1582,"volume":150844,"rsi_14":32.41,"sma_20":1647.35,"sma_60":1646.22,"sma_120":1702.42},{"date":"2025-12-30","open":1597,"high":1597,"low":1554,"close":1570,"volume":121637,"rsi_14":31.67,"sma_20":1643.8,"sma_60":1644.65,"sma_120":1701.87},{"date":"2026-01-02","open":1570,"high":1590,"low":1558,"close":1564,"volume":266002,"rsi_14":31.82,"sma_20":1637.3,"sma_60":1643.33,"sma_120":1701.28},{"date":"2026-01-05","open":1564,"high":1572,"low":1515,"close":1520,"volume":577924,"rsi_14":26.24,"sma_20":1628.7,"sma_60":1641.62,"sma_120":1700.23},{"date":"2026-01-06","open":1502,"high":1520,"low":1495,"close":1500,"volume":375728,"rsi_14":10.83,"sma_20":1617.65,"sma_60":1639.62,"sma_120":1698.48},{"date":"2026-01-07","open":1510,"high":1519,"low":1466,"close":1468,"volume":373673,"rsi_14":9.74,"sma_20":1605.75,"sma_60":1637.87,"sma_120":1695.86},{"date":"2026-01-08","open":1468,"high":1480,"low":1448,"close":1454,"volume":182965,"rsi_14":11.16,"sma_20":1595.55,"sma_60":1636.02,"sma_120":1693.12},{"date":"2026-01-09","open":1468,"high":1487,"low":1449,"close":1485,"volume":208517,"rsi_14":21.59,"sma_20":1587.25,"sma_60":1634.57,"sma_120":1688.46},{"date":"2026-01-12","open":1509,"high":1513,"low":1485,"close":1502,"volume":188841,"rsi_14":27.82,"sma_20":1580.15,"sma_60":1633.37,"sma_120":1684.61},{"date":"2026-01-13","open":1500,"high":1508,"low":1487,"close":1505,"volume":258918,"rsi_14":29.28,"sma_20":1573.15,"sma_60":1632.2,"sma_120":1680.03},{"date":"2026-01-14","open":1492,"high":1521,"low":1488,"close":1519,"volume":193192,"rsi_14":29.01,"sma_20":1564.7,"sma_60":1631.18,"sma_120":1676.17},{"date":"2026-01-15","open":1510,"high":1538,"low":1505,"close":1538,"volume":154493,"rsi_14":38.15,"sma_20":1557.45,"sma_60":1630.05,"sma_120":1673.12},{"date":"2026-01-16","open":1538,"high":1617,"low":1506,"close":1575,"volume":1475345,"rsi_14":44.0,"sma_20":1554.45,"sma_60":1629.97,"sma_120":1670.42},{"date":"2026-01-19","open":1575,"high":1609,"low":1551,"close":1579,"volume":232043,"rsi_14":49.41,"sma_20":1549.4,"sma_60":1625.83,"sma_120":1667.95},{"date":"2026-01-20","open":1579,"high":1668,"low":1577,"close":1634,"volume":746902,"rsi_14":60.81,"sma_20":1550.4,"sma_60":1624.15,"sma_120":1665.88},{"date":"2026-01-21","open":1634,"high":1634,"low":1594,"close":1615,"volume":226714,"rsi_14":58.25,"sma_20":1549.7,"sma_60":1622.05,"sma_120":1664.0},{"date":"2026-01-22","open":1615,"high":1655,"low":1615,"close":1645,"volume":264992,"rsi_14":71.19,"sma_20":1552.1,"sma_60":1620.9,"sma_120":1662.36},{"date":"2026-01-23","open":1650,"high":1740,"low":1650,"close":1718,"volume":907033,"rsi_14":81.32,"sma_20":1557.6,"sma_60":1621.25,"sma_120":1661.84},{"date":"2026-01-26","open":1765,"high":1847,"low":1741,"close":1813,"volume":1768840,"rsi_14":91.97,"sma_20":1568.05,"sma_60":1623.48,"sma_120":1662.2},{"date":"2026-01-27","open":1847,"high":1847,"low":1731,"close":1799,"volume":591698,"rsi_14":91.97,"sma_20":1578.9,"sma_60":1625.93,"sma_120":1662.53},{"date":"2026-01-28","open":1799,"high":1810,"low":1746,"close":1760,"volume":772856,"rsi_14":82.82,"sma_20":1588.4,"sma_60":1628.25,"sma_120":1662.28},{"date":"2026-01-29","open":1760,"high":1833,"low":1720,"close":1818,"volume":860570,"rsi_14":84.35,"sma_20":1601.1,"sma_60":1631.38,"sma_120":1663.17},{"date":"2026-01-30","open":1818,"high":1841,"low":1731,"close":1795,"volume":847544,"rsi_14":80.21,"sma_20":1614.85,"sma_60":1634.62,"sma_120":1663.52},{"date":"2026-02-02","open":1760,"high":1830,"low":1755,"close":1798,"volume":587809,"rsi_14":79.74,"sma_20":1629.75,"sma_60":1637.5,"sma_120":1663.71},{"date":"2026-02-03","open":1805,"high":1909,"low":1805,"close":1887,"volume":1360607,"rsi_14":82.37,"sma_20":1650.7,"sma_60":1642.58,"sma_120":1664.69},{"date":"2026-02-04","open":1887,"high":1908,"low":1869,"close":1905,"volume":687426,"rsi_14":81.73,"sma_20":1673.25,"sma_60":1648.08,"sma_120":1665.8},{"date":"2026-02-05","open":1905,"high":1939,"low":1875,"close":1895,"volume":735191,"rsi_14":80.19,"sma_20":1693.75,"sma_60":1651.9,"sma_120":1667.05},{"date":"2026-02-06","open":1890,"high":1890,"low":1795,"close":1858,"volume":508162,"rsi_14":74.78,"sma_20":1711.55,"sma_60":1655.12,"sma_120":1668.25},{"date":"2026-02-09","open":1871,"high":1895,"low":1817,"close":1842,"volume":325577,"rsi_14":69.85,"sma_20":1728.4,"sma_60":1657.4,"sma_120":1669.36},{"date":"2026-02-10","open":1842,"high":1842,"low":1785,"close":1801,"volume":281557,"rsi_14":67.03,"sma_20":1742.5,"sma_60":1659.08,"sma_120":1670.01},{"date":"2026-02-11","open":1801,"high":1813,"low":1772,"close":1795,"volume":442525,"rsi_14":64.37,"sma_20":1755.35,"sma_60":1660.58,"sma_120":1670.75},{"date":"2026-02-12","open":1834,"high":1856,"low":1791,"close":1849,"volume":553937,"rsi_14":63.02,"sma_20":1769.05,"sma_60":1662.85,"sma_120":1671.91},{"date":"2026-02-13","open":1852,"high":1870,"low":1811,"close":1824,"volume":282440,"rsi_14":51.27,"sma_20":1781.5,"sma_60":1665.25,"sma_120":1672.97},{"date":"2026-02-19","open":1825,"high":1907,"low":1816,"close":1894,"volume":600592,"rsi_14":59.71,"sma_20":1797.25,"sma_60":1669.45,"sma_120":1674.88},{"date":"2026-02-20","open":1916,"high":2095,"low":1916,"close":2025,"volume":2006783,"rsi_14":72.81,"sma_20":1816.8,"sma_60":1675.07,"sma_120":1677.78},{"date":"2026-02-23","open":2060,"high":2105,"low":2035,"close":2070,"volume":887592,"rsi_14":72.18,"sma_20":1839.55,"sma_60":1681.85,"sma_120":1680.79},{"date":"2026-02-24","open":2090,"high":2095,"low":1991,"close":2060,"volume":623288,"rsi_14":73.87,"sma_20":1860.3,"sma_60":1689.18,"sma_120":1683.38},{"date":"2026-02-25","open":2045,"high":2075,"low":2020,"close":2050,"volume":603214,"rsi_14":72.42,"sma_20":1876.9,"sma_60":1696.52,"sma_120":1686.15},{"date":"2026-02-26","open":2065,"high":2095,"low":1988,"close":1995,"volume":649613,"rsi_14":60.23,"sma_20":1886.0,"sma_60":1701.43,"sma_120":1687.27},{"date":"2026-02-27","open":1995,"high":1998,"low":1933,"close":1979,"volume":534242,"rsi_14":57.03,"sma_20":1895.0,"sma_60":1708.17,"sma_120":1690.63},{"date":"2026-03-03","open":1979,"high":2175,"low":1950,"close":2000,"volume":2238812,"rsi_14":59.78,"sma_20":1907.0,"sma_60":1714.17,"sma_120":1693.09},{"date":"2026-03-04","open":2000,"high":2020,"low":1746,"close":1750,"volume":1668028,"rsi_14":42.8,"sma_20":1903.6,"sma_60":1715.98,"sma_120":1693.59},{"date":"2026-03-05","open":1850,"high":1900,"low":1849,"close":1874,"volume":381171,"rsi_14":51.86,"sma_20":1907.55,"sma_60":1718.98,"sma_120":1694.9},{"date":"2026-03-06","open":1851,"high":1944,"low":1812,"close":1876,"volume":496439,"rsi_14":54.58,"sma_20":1911.45,"sma_60":1722.05,"sma_120":1696.3},{"date":"2026-03-09","open":1863,"high":1863,"low":1778,"close":1796,"volume":409806,"rsi_14":50.06,"sma_20":1906.9,"sma_60":1723.3,"sma_120":1696.92},{"date":"2026-03-10","open":1828,"high":1845,"low":1801,"close":1840,"volume":311565,"rsi_14":49.49,"sma_20":1903.65,"sma_60":1725.53,"sma_120":1698.06},{"date":"2026-03-11","open":1855,"high":1935,"low":1841,"close":1895,"volume":368660,"rsi_14":53.89,"sma_20":1903.65,"sma_60":1729.48,"sma_120":1699.57},{"date":"2026-03-12","open":1895,"high":1933,"low":1865,"close":1892,"volume":223884,"rsi_14":49.88,"sma_20":1905.35,"sma_60":1733.5,"sma_120":1700.9},{"date":"2026-03-13","open":1876,"high":1892,"low":1840,"close":1865,"volume":184119,"rsi_14":39.22,"sma_20":1906.5,"sma_60":1737.18,"sma_120":1701.69},{"date":"2026-03-16","open":1881,"high":1910,"low":1843,"close":1870,"volume":203351,"rsi_14":35.75,"sma_20":1909.95,"sma_60":1739.05,"sma_120":1700.8},{"date":"2026-03-17","open":1870,"high":1886,"low":1842,"close":1868,"volume":223618,"rsi_14":36.17,"sma_20":1913.6,"sma_60":1743.93,"sma_120":1703.24},{"date":"2026-03-18","open":1868,"high":1920,"low":1850,"close":1893,"volume":334497,"rsi_14":38.93,"sma_20":1915.8,"sma_60":1747.43,"sma_120":1704.27},{"date":"2026-03-19","open":1905,"high":1956,"low":1881,"close":1915,"volume":527965,"rsi_14":44.08,"sma_20":1920.35,"sma_60":1752.1,"sma_120":1705.53},{"date":"2026-03-20","open":1954,"high":2325,"low":1954,"close":2325,"volume":5739893,"rsi_14":66.17,"sma_20":1941.9,"sma_60":1763.6,"sma_120":1710.36},{"date":"2026-03-23","open":2445,"high":2445,"low":2260,"close":2330,"volume":4313108,"rsi_14":65.65,"sma_20":1957.15,"sma_60":1775.43,"sma_120":1715.07},{"date":"2026-03-24","open":2400,"high":2410,"low":2130,"close":2170,"volume":2740822,"rsi_14":71.78,"sma_20":1962.15,"sma_60":1784.7,"sma_120":1718.61},{"date":"2026-03-25","open":2180,"high":2235,"low":2145,"close":2175,"volume":1232121,"rsi_14":67.81,"sma_20":1967.9,"sma_60":1793.8,"sma_120":1722.36},{"date":"2026-03-26","open":2225,"high":2725,"low":2175,"close":2440,"volume":15457258,"rsi_14":75.45,"sma_20":1987.4,"sma_60":1807.85,"sma_120":1728.6},{"date":"2026-03-27","open":2455,"high":2547,"low":2384,"close":2440,"volume":3284640,"rsi_14":78.65,"sma_20":2007.9,"sma_60":1821.13,"sma_120":1734.72},{"date":"2026-03-30","open":2445,"high":2635,"low":2360,"close":2405,"volume":5258423,"rsi_14":77.72,"sma_20":2029.2,"sma_60":1834.48,"sma_120":1740.92},{"date":"2026-03-31","open":2405,"high":2410,"low":2230,"close":2250,"volume":2030100,"rsi_14":65.86,"sma_20":2041.7,"sma_60":1845.62,"sma_120":1745.92},{"date":"2026-04-01","open":2300,"high":2375,"low":2250,"close":2310,"volume":1593056,"rsi_14":67.77,"sma_20":2069.7,"sma_60":1857.95,"sma_120":1751.3},{"date":"2026-04-02","open":2310,"high":2335,"low":2150,"close":2200,"volume":1237199,"rsi_14":63.3,"sma_20":2086.0,"sma_60":1868.55,"sma_120":1755.94},{"date":"2026-04-03","open":2220,"high":2300,"low":2190,"close":2215,"volume":1040992,"rsi_14":63.59,"sma_20":2102.95,"sma_60":1880.13,"sma_120":1760.88},{"date":"2026-04-06","open":2310,"high":2310,"low":2165,"close":2195,"volume":1057729,"rsi_14":62.7,"sma_20":2122.9,"sma_60":1891.72,"sma_120":1765.67},{"date":"2026-04-07","open":2175,"high":2250,"low":2110,"close":2170,"volume":1160909,"rsi_14":60.76,"sma_20":2139.4,"sma_60":1903.42,"sma_120":1770.64},{"date":"2026-04-08","open":2220,"high":2340,"low":2170,"close":2305,"volume":1830194,"rsi_14":63.93,"sma_20":2159.9,"sma_60":1917.6,"sma_120":1776.81},{"date":"2026-04-09","open":2305,"high":2315,"low":2215,"close":2255,"volume":716054,"rsi_14":46.63,"sma_20":2178.05,"sma_60":1930.43,"sma_120":1782.5},{"date":"2026-04-10","open":2260,"high":2575,"low":2255,"close":2470,"volume":3520582,"rsi_14":55.6,"sma_20":2208.3,"sma_60":1946.57,"sma_120":1789.97},{"date":"2026-04-13","open":2435,"high":2630,"low":2405,"close":2510,"volume":1934878,"rsi_14":65.04,"sma_20":2240.3,"sma_60":1963.32,"sma_120":1797.76},{"date":"2026-04-14","open":2535,"high":2625,"low":2480,"close":2605,"volume":1717670,"rsi_14":67.62,"sma_20":2277.15,"sma_60":1981.42,"sma_120":1806.3},{"date":"2026-04-15","open":2610,"high":2635,"low":2520,"close":2555,"volume":1413056,"rsi_14":55.72,"sma_20":2310.25,"sma_60":1998.37,"sma_120":1814.21},{"date":"2026-04-16","open":2580,"high":2620,"low":2485,"close":2535,"volume":903315,"rsi_14":56.57,"sma_20":2341.25,"sma_60":2014.37,"sma_120":1822.17},{"date":"2026-04-17","open":2555,"high":2605,"low":2400,"close":2520,"volume":1295150,"rsi_14":55.72,"sma_20":2351.0,"sma_60":2030.05,"sma_120":1829.07},{"date":"2026-04-20","open":2520,"high":2615,"low":2500,"close":2540,"volume":1227429,"rsi_14":66.67,"sma_20":2361.5,"sma_60":2045.15,"sma_120":1835.98},{"date":"2026-04-21","open":2550,"high":2565,"low":2435,"close":2485,"volume":897890,"rsi_14":60.12,"sma_20":2377.25,"sma_60":2059.65,"sma_120":1842.23},{"date":"2026-04-22","open":2485,"high":2485,"low":2400,"close":2440,"volume":631799,"rsi_14":65.0,"sma_20":2390.5,"sma_60":2072.9,"sma_120":1848.06},{"date":"2026-04-23","open":2450,"high":2475,"low":2350,"close":2425,"volume":892346,"rsi_14":63.12,"sma_20":2389.75,"sma_60":2084.68,"sma_120":1853.98},{"date":"2026-04-24","open":2425,"high":2460,"low":2390,"close":2430,"volume":562736,"rsi_14":64.97,"sma_20":2391.0,"sma_60":2094.97,"sma_120":1860.09},{"date":"2026-04-27","open":2455,"high":2485,"low":2420,"close":2450,"volume":599833,"rsi_14":67.95,"sma_20":2393.25,"sma_60":2105.82,"sma_120":1866.52},{"date":"2026-04-28","open":2455,"high":2475,"low":2415,"close":2430,"volume":540360,"rsi_14":59.4,"sma_20":2402.25,"sma_60":2116.98,"sma_120":1873.0},{"date":"2026-04-29","open":2460,"high":2585,"low":2430,"close":2550,"volume":1528136,"rsi_14":70.07,"sma_20":2414.25,"sma_60":2129.18,"sma_120":1880.28},{"date":"2026-04-30","open":2555,"high":2915,"low":2535,"close":2740,"volume":9720078,"rsi_14":61.74,"sma_20":2527.75,"sma_60":2368.5,"sma_120":2164.49},{"date":"2026-05-04","open":2740,"high":2800,"low":2605,"close":2630,"volume":2587480,"rsi_14":57.69,"sma_20":2462.0,"sma_60":2158.8,"sma_120":1898.57},{"date":"2026-05-06","open":2690,"high":2690,"low":2550,"close":2555,"volume":1390853,"rsi_14":46.71,"sma_20":2480.0,"sma_60":2169.93,"sma_120":1906.32},{"date":"2026-05-07","open":2560,"high":2625,"low":2495,"close":2500,"volume":1182084,"rsi_14":46.41,"sma_20":2496.5,"sma_60":2179.85,"sma_120":1913.97},{"date":"2026-05-08","open":2480,"high":2620,"low":2435,"close":2440,"volume":1105475,"rsi_14":44.1,"sma_20":2503.25,"sma_60":2188.93,"sma_120":1920.42},{"date":"2026-05-11","open":2440,"high":2487,"low":2305,"close":2335,"volume":1343641,"rsi_14":39.66,"sma_20":2507.25,"sma_60":2196.88,"sma_120":1926.0},{"date":"2026-05-12","open":2340,"high":2355,"low":2215,"close":2270,"volume":1114792,"rsi_14":35.64,"sma_20":2497.25,"sma_60":2204.02,"sma_120":1930.71},{"date":"2026-05-13","open":2250,"high":2290,"low":2225,"close":2270,"volume":707411,"rsi_14":37.85,"sma_20":2485.25,"sma_60":2211.83,"sma_120":1935.46},{"date":"2026-05-14","open":2270,"high":2345,"low":2225,"close":2240,"volume":640369,"rsi_14":38.51,"sma_20":2467.0,"sma_60":2219.25,"sma_120":1939.92},{"date":"2026-05-15","open":2255,"high":2310,"low":2185,"close":2235,"volume":869803,"rsi_14":38.95,"sma_20":2451.0,"sma_60":2225.68,"sma_120":1944.27},{"date":"2026-05-18","open":2205,"high":2295,"low":2125,"close":2200,"volume":618651,"rsi_14":37.08,"sma_20":2434.25,"sma_60":2231.95,"sma_120":1948.6},{"date":"2026-05-19","open":2200,"high":2220,"low":2100,"close":2145,"volume":546659,"rsi_14":33.51,"sma_20":2415.5,"sma_60":2236.13,"sma_120":1952.79},{"date":"2026-05-20","open":2145,"high":2145,"low":2000,"close":2030,"volume":869453,"rsi_14":30.39,"sma_20":2390.0,"sma_60":2236.22,"sma_120":1955.64},{"date":"2026-05-21","open":2080,"high":2150,"low":2080,"close":2105,"volume":529083,"rsi_14":27.18,"sma_20":2371.0,"sma_60":2236.8,"sma_120":1959.33},{"date":"2026-05-22","open":2120,"high":2180,"low":2100,"close":2170,"volume":439663,"rsi_14":16.47,"sma_20":2357.5,"sma_60":2238.63,"sma_120":1963.91},{"date":"2026-05-26","open":2185,"high":2235,"low":2060,"close":2165,"volume":1093755,"rsi_14":18.79,"sma_20":2344.5,"sma_60":2240.55,"sma_120":1968.53},{"date":"2026-05-27","open":2190,"high":2195,"low":1986,"close":1993,"volume":1112732,"rsi_14":16.63,"sma_20":2322.65,"sma_60":2240.52,"sma_120":1971.53},{"date":"2026-05-28","open":1988,"high":2000,"low":1903,"close":1956,"volume":873956,"rsi_14":16.99,"sma_20":2297.95,"sma_60":2240.13,"sma_120":1974.15},{"date":"2026-05-29","open":1960,"high":1989,"low":1868,"close":1870,"volume":601695,"rsi_14":16.47,"sma_20":2269.95,"sma_60":2237.97,"sma_120":1976.07},{"date":"2026-06-01","open":1890,"high":1890,"low":1795,"close":1804,"volume":667340,"rsi_14":17.26,"sma_20":2232.65,"sma_60":2238.87,"sma_120":1977.42},{"date":"2026-06-02","open":1777,"high":1800,"low":1728,"close":1767,"volume":650766,"rsi_14":17.88,"sma_20":2184.0,"sma_60":2237.08,"sma_120":1978.03},{"date":"2026-06-04","open":1770,"high":1799,"low":1704,"close":1711,"volume":424573,"rsi_14":16.69,"sma_20":2138.05,"sma_60":2234.33,"sma_120":1978.19},{"date":"2026-06-05","open":1713,"high":1731,"low":1686,"close":1692,"volume":340336,"rsi_14":16.91,"sma_20":2094.9,"sma_60":2232.6,"sma_120":1977.95},{"date":"2026-06-08","open":1604,"high":1686,"low":1600,"close":1601,"volume":513584,"rsi_14":15.32,"sma_20":2049.95,"sma_60":2228.62,"sma_120":1977.08},{"date":"2026-06-09","open":1601,"high":1750,"low":1601,"close":1710,"volume":405691,"rsi_14":25.2,"sma_20":2013.45,"sma_60":2225.53,"sma_120":1977.51},{"date":"2026-06-10","open":1720,"high":1754,"low":1678,"close":1710,"volume":336598,"rsi_14":26.69,"sma_20":1982.2,"sma_60":2222.5,"sma_120":1978.0},{"date":"2026-06-11","open":1700,"high":1719,"low":1669,"close":1709,"volume":258077,"rsi_14":30.4,"sma_20":1954.15,"sma_60":2219.9,"sma_120":1978.54},{"date":"2026-06-12","open":1750,"high":1790,"low":1714,"close":1766,"volume":295102,"rsi_14":28.84,"sma_20":1928.95,"sma_60":2218.17,"sma_120":1979.55},{"date":"2026-06-15","open":1784,"high":1835,"low":1768,"close":1792,"volume":251209,"rsi_14":25.2,"sma_20":1906.55,"sma_60":2216.9,"sma_120":1980.42},{"date":"2026-06-16","open":1791,"high":1813,"low":1756,"close":1767,"volume":361608,"rsi_14":24.55,"sma_20":1883.15,"sma_60":2214.8,"sma_120":1981.12},{"date":"2026-06-17","open":1777,"high":1804,"low":1749,"close":1783,"volume":222425,"rsi_14":64.0,"sma_20":1762.0,"sma_60":2158.55,"sma_120":1989.84},{"date":"2026-06-18","open":1783,"high":1800,"low":1693,"close":1706,"volume":378525,"rsi_14":31.23,"sma_20":1840.35,"sma_60":2202.28,"sma_120":1982.94},{"date":"2026-06-19","open":1700,"high":1721,"low":1601,"close":1642,"volume":780990,"rsi_14":32.3,"sma_20":1820.95,"sma_60":2190.82,"sma_120":1983.12},{"date":"2026-06-22","open":1610,"high":1658,"low":1570,"close":1581,"volume":450697,"rsi_14":32.55,"sma_20":1794.75,"sma_60":2181.0,"sma_120":1982.85},{"date":"2026-06-23","open":1565,"high":1590,"low":1521,"close":1522,"volume":666978,"rsi_14":31.47,"sma_20":1762.35,"sma_60":2170.12,"sma_120":1981.96},{"date":"2026-06-24","open":1530,"high":1600,"low":1517,"close":1558,"volume":438932,"rsi_14":38.07,"sma_20":1732.0,"sma_60":2155.42,"sma_120":1981.63},{"date":"2026-06-25","open":1581,"high":1602,"low":1497,"close":1523,"volume":342518,"rsi_14":37.14,"sma_20":1708.5,"sma_60":2140.72,"sma_120":1980.92},{"date":"2026-06-26","open":1523,"high":1538,"low":1465,"close":1480,"volume":412415,"rsi_14":40.07,"sma_20":1684.7,"sma_60":2125.3,"sma_120":1979.89},{"date":"2026-06-29","open":1460,"high":1624,"low":1460,"close":1620,"volume":251243,"rsi_14":42.97,"sma_20":1672.2,"sma_60":2114.8,"sma_120":1980.21},{"date":"2026-06-30","open":1619,"high":1658,"low":1568,"close":1577,"volume":187074,"rsi_14":40.26,"sma_20":1660.85,"sma_60":2102.58,"sma_120":1980.27},{"date":"2026-07-01","open":1585,"high":1644,"low":1566,"close":1602,"volume":339602,"rsi_14":42.43,"sma_20":1652.6,"sma_60":2092.62,"sma_120":1980.58},{"date":"2026-07-02","open":1586,"high":1607,"low":1543,"close":1573,"volume":245311,"rsi_14":35.79,"sma_20":1645.7,"sma_60":2081.92,"sma_120":1981.03},{"date":"2026-07-03","open":1566,"high":1604,"low":1460,"close":1603,"volume":271940,"rsi_14":36.16,"sma_20":1641.25,"sma_60":2072.05,"sma_120":1981.88},{"date":"2026-07-06","open":1604,"high":1625,"low":1568,"close":1610,"volume":124974,"rsi_14":38.2,"sma_20":1641.7,"sma_60":2062.72,"sma_120":1983.07},{"date":"2026-07-07","open":1613,"high":1645,"low":1521,"close":1575,"volume":266419,"rsi_14":34.8,"sma_20":1634.95,"sma_60":2050.55,"sma_120":1984.08},{"date":"2026-07-08","open":1562,"high":1589,"low":1521,"close":1550,"volume":222951,"rsi_14":37.66,"sma_20":1626.95,"sma_60":2038.8,"sma_120":1984.62},{"date":"2026-07-09","open":1540,"high":1555,"low":1488,"close":1497,"volume":340438,"rsi_14":38.33,"sma_20":1616.35,"sma_60":2022.58,"sma_120":1984.58},{"date":"2026-07-10","open":1491,"high":1585,"low":1491,"close":1554,"volume":341597,"rsi_14":47.81,"sma_20":1605.75,"sma_60":2006.65,"sma_120":1984.98},{"date":"2026-07-13","open":1554,"high":1609,"low":1501,"close":1502,"volume":259458,"rsi_14":48.36,"sma_20":1591.25,"sma_60":1988.27,"sma_120":1984.84},{"date":"2026-07-14","open":1489,"high":1540,"low":1463,"close":1495,"volume":372235,"rsi_14":44.58,"sma_20":1577.65,"sma_60":1970.6,"sma_120":1984.48},{"date":"2026-07-15","open":1496,"high":1556,"low":1496,"close":1548,"volume":142829,"rsi_14":52.09,"sma_20":1565.9,"sma_60":1954.15,"sma_120":1984.26},{"date":"2026-07-16","open":1523,"high":1564,"low":1515,"close":1524,"volume":135575,"rsi_14":53.79,"sma_20":1556.8,"sma_60":1937.55,"sma_120":1983.8},{"date":"2026-07-20","open":1523,"high":1523,"low":1450,"close":1475,"volume":275910,"rsi_14":35.17,"sma_20":1548.45,"sma_60":1919.8,"sma_120":1982.47},{"date":"2026-07-21","open":1473,"high":1510,"low":1436,"close":1477,"volume":255066,"rsi_14":38.84,"sma_20":1543.25,"sma_60":1903.0,"sma_120":1981.33},{"date":"2026-07-22","open":1500,"high":1538,"low":1479,"close":1480,"volume":305158,"rsi_14":35.68,"sma_20":1541.15,"sma_60":1887.0,"sma_120":1979.95},{"date":"2026-07-23","open":1495,"high":1580,"low":1479,"close":1556,"volume":276074,"rsi_14":48.2,"sma_20":1541.05,"sma_60":1872.52,"sma_120":1978.6},{"date":"2026-07-24","open":1545,"high":1598,"low":1524,"close":1526,"volume":251213,"rsi_14":41.86,"sma_20":1541.2,"sma_60":1857.45,"sma_120":1976.21},{"date":"2026-07-27","open":1535,"high":1590,"low":1529,"close":1534,"volume":140132,"rsi_14":41.98,"sma_20":1543.9,"sma_60":1842.18,"sma_120":1974.0},{"date":"2026-07-28","open":1501,"high":1523,"low":1454,"close":1490,"volume":241042,"rsi_14":41.2,"sma_20":1537.4,"sma_60":1826.52,"sma_120":1971.75},{"date":"2026-07-29","open":1480,"high":1500,"low":1390,"close":1402,"volume":587044,"rsi_14":36.45,"sma_20":1528.65,"sma_60":1807.38,"sma_120":1968.28},{"date":"2026-07-30","open":1375,"high":1490,"low":1358,"close":1436,"volume":411475,"rsi_14":44.21,"sma_20":1520.35,"sma_60":1785.65,"sma_120":1965.29},{"date":"2026-07-31","open":1460,"high":1527,"low":1460,"close":1524,"volume":302088,"rsi_14":47.31,"sma_20":1517.9,"sma_60":1767.22,"sma_120":1963.01},{"date":"2026-08-03","open":1533,"high":1560,"low":1481,"close":1517,"volume":180991,"rsi_14":51.46,"sma_20":1513.6,"sma_60":1749.92,"sma_120":1959.92},{"date":"2026-08-04","open":1517,"high":1599,"low":1517,"close":1597,"volume":685220,"rsi_14":58.7,"sma_20":1512.95,"sma_60":1734.87,"sma_120":1957.36},{"date":"2026-08-05","open":1608,"high":1627,"low":1582,"close":1612,"volume":259103,"rsi_14":55.84,"sma_20":1514.8,"sma_60":1721.07,"sma_120":1955.0},{"date":"2026-08-06","open":1612,"high":1633,"low":1579,"close":1603,"volume":166757,"rsi_14":57.41,"sma_20":1517.45,"sma_60":1708.87,"sma_120":1952.88},{"date":"2026-08-07","open":1626,"high":1626,"low":1580,"close":1625,"volume":139740,"rsi_14":64.82,"sma_20":1523.85,"sma_60":1698.12,"sma_120":1951.07},{"date":"2026-08-10","open":1627,"high":1668,"low":1625,"close":1657,"volume":270556,"rsi_14":66.79,"sma_20":1529.0,"sma_60":1687.9,"sma_120":1949.87},{"date":"2026-08-11","open":1657,"high":1695,"low":1640,"close":1664,"volume":259697,"rsi_14":67.04,"sma_20":1537.1,"sma_60":1678.3,"sma_120":1948.78},{"date":"2026-08-12","open":1652,"high":1682,"low":1640,"close":1664,"volume":236640,"rsi_14":61.64,"sma_20":1545.55,"sma_60":1668.78,"sma_120":1947.23},{"date":"2026-08-13","open":1665,"high":1666,"low":1610,"close":1617,"volume":302816,"rsi_14":59.46,"sma_20":1549.0,"sma_60":1659.07,"sma_120":1945.51},{"date":"2026-08-14","open":1703,"high":1838,"low":1703,"close":1770,"volume":1248055,"rsi_14":68.85,"sma_20":1561.3,"sma_60":1652.82,"sma_120":1944.47},{"date":"2026-08-18","open":1772,"high":1800,"low":1708,"close":1750,"volume":415406,"rsi_14":71.59,"sma_20":1575.05,"sma_60":1648.15,"sma_120":1942.18},{"date":"2026-08-19","open":1746,"high":1746,"low":1682,"close":1705,"volume":270081,"rsi_14":77.1,"sma_20":1586.45,"sma_60":1641.48,"sma_120":1939.14},{"date":"2026-08-20","open":1706,"high":1728,"low":1669,"close":1669,"volume":233611,"rsi_14":70.77,"sma_20":1595.9,"sma_60":1633.13,"sma_120":1935.88},{"date":"2026-08-21","open":1662,"high":1685,"low":1639,"close":1681,"volume":165984,"rsi_14":66.19,"sma_20":1602.15,"sma_60":1625.07,"sma_120":1932.81},{"date":"2026-08-24","open":1682,"high":1714,"low":1680,"close":1710,"volume":156776,"rsi_14":69.03,"sma_20":1611.35,"sma_60":1620.35,"sma_120":1930.43},{"date":"2026-08-25","open":1700,"high":1750,"low":1658,"close":1743,"volume":226405,"rsi_14":65.87,"sma_20":1621.8,"sma_60":1616.8,"sma_120":1928.47},{"date":"2026-08-26","open":1743,"high":1770,"low":1720,"close":1764,"volume":197506,"rsi_14":66.31,"sma_20":1635.5,"sma_60":1615.03,"sma_120":1926.5},{"date":"2026-08-27","open":1749,"high":1776,"low":1722,"close":1750,"volume":141381,"rsi_14":65.61,"sma_20":1652.9,"sma_60":1614.13,"sma_120":1926.5},{"date":"2026-08-28","open":1750,"high":1757,"low":1709,"close":1757,"volume":175528,"rsi_14":64.47,"sma_20":1668.95,"sma_60":1613.97,"sma_120":1925.53},{"date":"2026-08-31","open":1753,"high":1773,"low":1718,"close":1757,"volume":82401,"rsi_14":61.79,"sma_20":1680.6,"sma_60":1614.73,"sma_120":1924.53},{"date":"2026-09-01","open":1757,"high":1782,"low":1729,"close":1746,"volume":96556,"rsi_14":59.58,"sma_20":1692.05,"sma_60":1615.63,"sma_120":1924.12},{"date":"2026-09-02","open":1745,"high":1745,"low":1701,"close":1706,"volume":153099,"rsi_14":54.49,"sma_20":1697.5,"sma_60":1617.38,"sma_120":1923.0},{"date":"2026-09-03","open":1710,"high":1757,"low":1690,"close":1757,"volume":177859,"rsi_14":64.83,"sma_20":1704.75,"sma_60":1618.17,"sma_120":1921.85},{"date":"2026-09-04","open":1757,"high":1825,"low":1757,"close":1779,"volume":282514,"rsi_14":51.32,"sma_20":1713.55,"sma_60":1619.32,"sma_120":1920.91},{"date":"2026-09-07","open":1779,"high":1789,"low":1738,"close":1751,"volume":177569,"rsi_14":50.14,"sma_20":1719.85,"sma_60":1620.02,"sma_120":1919.96},{"date":"2026-09-08","open":1749,"high":1750,"low":1676,"close":1711,"volume":409786,"rsi_14":50.87,"sma_20":1722.55,"sma_60":1619.1,"sma_120":1918.63},{"date":"2026-09-09","open":1711,"high":1739,"low":1695,"close":1726,"volume":101604,"rsi_14":58.82,"sma_20":1725.65,"sma_60":1618.0,"sma_120":1917.45},{"date":"2026-09-10","open":1738,"high":1738,"low":1696,"close":1726,"volume":160557,"rsi_14":57.23,"sma_20":1728.75,"sma_60":1617.32,"sma_120":1916.06},{"date":"2026-09-11","open":1725,"high":1738,"low":1702,"close":1718,"volume":111864,"rsi_14":51.38,"sma_20":1733.8,"sma_60":1616.23,"sma_120":1914.42},{"date":"2026-09-14","open":1718,"high":1776,"low":1692,"close":1719,"volume":89489,"rsi_14":45.35,"sma_20":1731.25,"sma_60":1616.45,"sma_120":1909.37},{"date":"2026-09-15","open":1718,"high":1795,"low":1692,"close":1704,"volume":123515,"rsi_14":38.1,"sma_20":1728.95,"sma_60":1617.48,"sma_120":1904.15},{"date":"2026-09-16","open":1703,"high":1720,"low":1697,"close":1717,"volume":87980,"rsi_14":43.43,"sma_20":1729.55,"sma_60":1619.75,"sma_120":1900.38},{"date":"2026-09-17","open":1710,"high":1850,"low":1710,"close":1845,"volume":503022,"rsi_14":61.83,"sma_20":1738.35,"sma_60":1625.13,"sma_120":1897.62},{"date":"2026-09-18","open":1847,"high":1899,"low":1788,"close":1858,"volume":212983,"rsi_14":63.12,"sma_20":1747.2,"sma_60":1630.13,"sma_120":1892.78},{"date":"2026-09-21","open":1872,"high":1890,"low":1824,"close":1845,"volume":215097,"rsi_14":62.79,"sma_20":1753.95,"sma_60":1635.5,"sma_120":1888.11},{"date":"2026-09-22","open":1820,"high":1847,"low":1771,"close":1819,"volume":154282,"rsi_14":65.15,"sma_20":1757.75,"sma_60":1641.15,"sma_120":1883.22},{"date":"2026-09-23","open":1820,"high":1899,"low":1778,"close":1809,"volume":116346,"rsi_14":57.83,"sma_20":1760.0,"sma_60":1644.3,"sma_120":1879.55},{"date":"2026-09-28","open":1809,"high":1898,"low":1795,"close":1850,"volume":210819,"rsi_14":58.94,"sma_20":1764.5,"sma_60":1648.68,"sma_120":1875.63},{"date":"2026-09-29","open":1845,"high":1868,"low":1776,"close":1848,"volume":98801,"rsi_14":65.11,"sma_20":1769.05,"sma_60":1652.78,"sma_120":1872.7},{"date":"2026-09-30","open":1828,"high":1859,"low":1800,"close":1824,"volume":132232,"rsi_14":68.52,"sma_20":1772.4,"sma_60":1656.97,"sma_120":1869.44},{"date":"2026-10-01","open":1811,"high":1848,"low":1722,"close":1810,"volume":49998,"rsi_14":63.82,"sma_20":1775.6,"sma_60":1660.42,"sma_120":1866.23},{"date":"2026-10-02","open":1811,"high":1899,"low":1799,"close":1816,"volume":81708,"rsi_14":64.52,"sma_20":1781.1,"sma_60":1663.85,"sma_120":1863.28},{"date":"2026-10-06","open":1816,"high":1879,"low":1801,"close":1860,"volume":227316,"rsi_14":70.29,"sma_20":1786.75,"sma_60":1668.77,"sma_120":1859.66},{"date":"2026-10-07","open":1843,"high":1901,"low":1820,"close":1894,"volume":239776,"rsi_14":72.85,"sma_20":1792.5,"sma_60":1674.5,"sma_120":1856.65},{"date":"2026-10-08","open":1869,"high":1978,"low":1869,"close":1963,"volume":472799,"rsi_14":79.63,"sma_20":1803.1,"sma_60":1682.27,"sma_120":1852.42},{"date":"2026-10-12","open":1980,"high":2025,"low":1900,"close":1911,"volume":398212,"rsi_14":70.38,"sma_20":1813.1,"sma_60":1688.22,"sma_120":1847.43},{"date":"2026-10-13","open":1896,"high":1940,"low":1825,"close":1928,"volume":407730,"rsi_14":61.37,"sma_20":1823.2,"sma_60":1695.32,"sma_120":1841.79},{"date":"2026-10-14","open":1930,"high":1998,"low":1890,"close":1907,"volume":234823,"rsi_14":56.57,"sma_20":1832.25,"sma_60":1702.18,"sma_120":1836.39},{"date":"2026-10-15","open":1885,"high":1895,"low":1829,"close":1837,"volume":391633,"rsi_14":49.07,"sma_20":1838.2,"sma_60":1707.0,"sma_120":1830.58},{"date":"2026-10-16","open":1876,"high":1993,"low":1842,"close":1870,"volume":269136,"rsi_14":55.84,"sma_20":1845.75,"sma_60":1712.77,"sma_120":1825.16},{"date":"2026-10-19","open":1836,"high":1990,"low":1825,"close":1889,"volume":118019,"rsi_14":58.97,"sma_20":1855.0,"sma_60":1719.67,"sma_120":1819.73},{"date":"2026-10-20","open":1885,"high":1892,"low":1814,"close":1847,"volume":194180,"rsi_14":49.66,"sma_20":1861.5,"sma_60":1725.83,"sma_120":1814.42},{"date":"2026-10-21","open":1830,"high":1880,"low":1812,"close":1821,"volume":107948,"rsi_14":47.13,"sma_20":1860.3,"sma_60":1731.52,"sma_120":1809.26},{"date":"2026-10-22","open":1825,"high":1875,"low":1779,"close":1804,"volume":153324,"rsi_14":47.84,"sma_20":1857.6,"sma_60":1735.65,"sma_120":1804.08},{"date":"2026-10-23","open":1755,"high":1778,"low":1713,"close":1762,"volume":189287}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":609.2900000000001,"pbr":0.12,"per":2.89,"roa":2.57,"roe":3.1,"grade":"C","comment":"PER 2.9배, ROE 3.1%","revenue":400995034095.0,"analysis":"PER 2.9배입니다. ROE 3.1%입니다. 시가총액 1606.78억. 매출 4009.95억, 영업이익 306.20억.","eps_basis":"TTM","debt_ratio":0.20354899987694774,"market_cap":160132857648,"net_income":55376726681.0,"total_debt":270021991630.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.43,"total_assets":1596591966394.0,"total_equity":1326569974764.0,"profit_margin":13.81,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":30620385744.0,"operating_margin":7.64,"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":1762.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":2065.0},{"date":"2016-10-25","close":2075.0},{"date":"2016-10-26","close":2010.0},{"date":"2016-10-27","close":2040.0},{"date":"2016-10-28","close":2000.0},{"date":"2016-10-31","close":1930.0},{"date":"2016-11-01","close":1945.0},{"date":"2016-11-02","close":1840.0},{"date":"2016-11-03","close":1860.0},{"date":"2016-11-04","close":1840.0},{"date":"2016-11-07","close":1910.0},{"date":"2016-11-08","close":1910.0},{"date":"2016-11-09","close":1825.0},{"date":"2016-11-10","close":1855.0},{"date":"2016-11-11","close":1880.0},{"date":"2016-11-14","close":1890.0},{"date":"2016-11-15","close":1890.0},{"date":"2016-11-16","close":1910.0},{"date":"2016-11-17","close":1910.0},{"date":"2016-11-18","close":1895.0},{"date":"2016-11-21","close":1845.0},{"date":"2016-11-22","close":1850.0},{"date":"2016-11-23","close":1830.0},{"date":"2016-11-24","close":1770.0},{"date":"2016-11-25","close":1785.0},{"date":"2016-11-28","close":1770.0},{"date":"2016-11-29","close":1770.0},{"date":"2016-11-30","close":1775.0},{"date":"2016-12-01","close":1800.0},{"date":"2016-12-02","close":1790.0},{"date":"2016-12-05","close":1770.0},{"date":"2016-12-06","close":1775.0},{"date":"2016-12-07","close":1780.0},{"date":"2016-12-08","close":1845.0},{"date":"2016-12-09","close":1855.0},{"date":"2016-12-12","close":1860.0},{"date":"2016-12-13","close":1865.0},{"date":"2016-12-14","close":1875.0},{"date":"2016-12-15","close":1875.0},{"date":"2016-12-16","close":1875.0},{"date":"2016-12-19","close":1865.0},{"date":"2016-12-20","close":1845.0},{"date":"2016-12-21","close":1875.0},{"date":"2016-12-22","close":1860.0},{"date":"2016-12-23","close":1870.0},{"date":"2016-12-26","close":1885.0},{"date":"2016-12-27","close":1880.0},{"date":"2016-12-28","close":1895.0},{"date":"2016-12-29","close":1920.0},{"date":"2017-01-02","close":1890.0},{"date":"2017-01-03","close":1935.0},{"date":"2017-01-04","close":1950.0},{"date":"2017-01-05","close":1960.0},{"date":"2017-01-06","close":1940.0},{"date":"2017-01-09","close":1995.0},{"date":"2017-01-10","close":1965.0},{"date":"2017-01-11","close":1940.0},{"date":"2017-01-12","close":2010.0},{"date":"2017-01-13","close":1975.0},{"date":"2017-01-16","close":1945.0},{"date":"2017-01-17","close":1965.0},{"date":"2017-01-18","close":1925.0},{"date":"2017-01-19","close":1935.0},{"date":"2017-01-20","close":1900.0},{"date":"2017-01-23","close":1880.0},{"date":"2017-01-24","close":1865.0},{"date":"2017-01-25","close":1885.0},{"date":"2017-01-26","close":1910.0},{"date":"2017-01-31","close":1905.0},{"date":"2017-02-01","close":1940.0},{"date":"2017-02-02","close":1915.0},{"date":"2017-02-03","close":1855.0},{"date":"2017-02-06","close":1860.0},{"date":"2017-02-07","close":1865.0},{"date":"2017-02-08","close":1865.0},{"date":"2017-02-09","close":1850.0},{"date":"2017-02-10","close":1860.0},{"date":"2017-02-13","close":1880.0},{"date":"2017-02-14","close":1895.0},{"date":"2017-02-15","close":1905.0},{"date":"2017-02-16","close":1885.0},{"date":"2017-02-17","close":1890.0},{"date":"2017-02-20","close":1880.0},{"date":"2017-02-21","close":1890.0},{"date":"2017-02-22","close":1885.0},{"date":"2017-02-23","close":1880.0},{"date":"2017-02-24","close":1860.0},{"date":"2017-02-27","close":1860.0},{"date":"2017-02-28","close":1870.0},{"date":"2017-03-02","close":1840.0},{"date":"2017-03-03","close":1800.0},{"date":"2017-03-06","close":1795.0},{"date":"2017-03-07","close":1790.0},{"date":"2017-03-08","close":1790.0},{"date":"2017-03-09","close":1780.0},{"date":"2017-03-10","close":1785.0},{"date":"2017-03-13","close":1820.0},{"date":"2017-03-14","close":1830.0},{"date":"2017-03-15","close":1820.0},{"date":"2017-03-16","close":1840.0},{"date":"2017-03-17","close":1855.0},{"date":"2017-03-20","close":1855.0},{"date":"2017-03-21","close":1850.0},{"date":"2017-03-22","close":1820.0},{"date":"2017-03-23","close":1800.0},{"date":"2017-03-24","close":1790.0},{"date":"2017-03-27","close":1775.0},{"date":"2017-03-28","close":1770.0},{"date":"2017-03-29","close":1780.0},{"date":"2017-03-30","close":1765.0},{"date":"2017-03-31","close":1770.0},{"date":"2017-04-03","close":1785.0},{"date":"2017-04-04","close":1795.0},{"date":"2017-04-05","close":1775.0},{"date":"2017-04-06","close":1775.0},{"date":"2017-04-07","close":1785.0},{"date":"2017-04-10","close":1740.0},{"date":"2017-04-11","close":1730.0},{"date":"2017-04-12","close":1700.0},{"date":"2017-04-13","close":1710.0},{"date":"2017-04-14","close":1740.0},{"date":"2017-04-17","close":1785.0},{"date":"2017-04-18","close":1785.0},{"date":"2017-04-19","close":1785.0},{"date":"2017-04-20","close":1855.0},{"date":"2017-04-21","close":1840.0},{"date":"2017-04-24","close":1835.0},{"date":"2017-04-25","close":1880.0},{"date":"2017-04-26","close":1935.0},{"date":"2017-04-27","close":1930.0},{"date":"2017-04-28","close":1925.0},{"date":"2017-05-02","close":1905.0},{"date":"2017-05-04","close":1920.0},{"date":"2017-05-08","close":1920.0},{"date":"2017-05-10","close":1910.0},{"date":"2017-05-11","close":1890.0},{"date":"2017-05-12","close":1880.0},{"date":"2017-05-15","close":1935.0},{"date":"2017-05-16","close":2085.0},{"date":"2017-05-17","close":2070.0},{"date":"2017-05-18","close":2050.0},{"date":"2017-05-19","close":2100.0},{"date":"2017-05-22","close":2250.0},{"date":"2017-05-23","close":2280.0},{"date":"2017-05-24","close":2300.0},{"date":"2017-05-25","close":2365.0},{"date":"2017-05-26","close":2350.0},{"date":"2017-05-29","close":2250.0},{"date":"2017-05-30","close":2265.0},{"date":"2017-05-31","close":2355.0},{"date":"2017-06-01","close":2385.0},{"date":"2017-06-02","close":2425.0},{"date":"2017-06-05","close":2310.0},{"date":"2017-06-07","close":2300.0},{"date":"2017-06-08","close":2220.0},{"date":"2017-06-09","close":2345.0},{"date":"2017-06-12","close":2350.0},{"date":"2017-06-13","close":2555.0},{"date":"2017-06-14","close":2605.0},{"date":"2017-06-15","close":2585.0},{"date":"2017-06-16","close":2540.0},{"date":"2017-06-19","close":2530.0},{"date":"2017-06-20","close":2490.0},{"date":"2017-06-21","close":2495.0},{"date":"2017-06-22","close":2470.0},{"date":"2017-06-23","close":2490.0},{"date":"2017-06-26","close":2520.0},{"date":"2017-06-27","close":2525.0},{"date":"2017-06-28","close":2450.0},{"date":"2017-06-29","close":2460.0},{"date":"2017-06-30","close":2430.0},{"date":"2017-07-03","close":2400.0},{"date":"2017-07-04","close":2335.0},{"date":"2017-07-05","close":2380.0},{"date":"2017-07-06","close":2410.0},{"date":"2017-07-07","close":2370.0},{"date":"2017-07-10","close":2310.0},{"date":"2017-07-11","close":2400.0},{"date":"2017-07-12","close":2430.0},{"date":"2017-07-13","close":2355.0},{"date":"2017-07-14","close":2360.0},{"date":"2017-07-17","close":2475.0},{"date":"2017-07-18","close":2470.0},{"date":"2017-07-19","close":2465.0},{"date":"2017-07-20","close":2345.0},{"date":"2017-07-21","close":2385.0},{"date":"2017-07-24","close":2370.0},{"date":"2017-07-25","close":2360.0},{"date":"2017-07-26","close":2300.0},{"date":"2017-07-27","close":2320.0},{"date":"2017-07-28","close":2220.0},{"date":"2017-07-31","close":2220.0},{"date":"2017-08-01","close":2245.0},{"date":"2017-08-02","close":2255.0},{"date":"2017-08-03","close":2130.0},{"date":"2017-08-04","close":2185.0},{"date":"2017-08-07","close":2285.0},{"date":"2017-08-08","close":2270.0},{"date":"2017-08-09","close":2240.0},{"date":"2017-08-10","close":2180.0},{"date":"2017-08-11","close":2110.0},{"date":"2017-08-14","close":2145.0},{"date":"2017-08-16","close":2215.0},{"date":"2017-08-17","close":2295.0},{"date":"2017-08-18","close":2300.0},{"date":"2017-08-21","close":2285.0},{"date":"2017-08-22","close":2355.0},{"date":"2017-08-23","close":2300.0},{"date":"2017-08-24","close":2280.0},{"date":"2017-08-25","close":2270.0},{"date":"2017-08-28","close":2280.0},{"date":"2017-08-29","close":2280.0},{"date":"2017-08-30","close":2310.0},{"date":"2017-08-31","close":2270.0},{"date":"2017-09-01","close":2200.0},{"date":"2017-09-04","close":2155.0},{"date":"2017-09-05","close":2190.0},{"date":"2017-09-06","close":2230.0},{"date":"2017-09-07","close":2310.0},{"date":"2017-09-08","close":2270.0},{"date":"2017-09-11","close":2275.0},{"date":"2017-09-12","close":2260.0},{"date":"2017-09-13","close":2210.0},{"date":"2017-09-14","close":2200.0},{"date":"2017-09-15","close":2165.0},{"date":"2017-09-18","close":2170.0},{"date":"2017-09-19","close":2120.0},{"date":"2017-09-20","close":2030.0},{"date":"2017-09-21","close":2010.0},{"date":"2017-09-22","close":1940.0},{"date":"2017-09-25","close":1930.0},{"date":"2017-09-26","close":1930.0},{"date":"2017-09-27","close":1925.0},{"date":"2017-09-28","close":1940.0},{"date":"2017-09-29","close":1985.0},{"date":"2017-10-10","close":1940.0},{"date":"2017-10-11","close":2000.0},{"date":"2017-10-12","close":1995.0},{"date":"2017-10-13","close":1955.0},{"date":"2017-10-16","close":1925.0},{"date":"2017-10-17","close":1945.0},{"date":"2017-10-18","close":1900.0},{"date":"2017-10-19","close":1910.0},{"date":"2017-10-20","close":1910.0},{"date":"2017-10-23","close":1965.0},{"date":"2017-10-24","close":2010.0},{"date":"2017-10-25","close":1965.0},{"date":"2017-10-26","close":1935.0},{"date":"2017-10-27","close":2010.0},{"date":"2017-10-30","close":2010.0},{"date":"2017-10-31","close":2025.0},{"date":"2017-11-01","close":2010.0},{"date":"2017-11-02","close":1980.0},{"date":"2017-11-03","close":1975.0},{"date":"2017-11-06","close":1920.0},{"date":"2017-11-07","close":1910.0},{"date":"2017-11-08","close":1930.0},{"date":"2017-11-09","close":1940.0},{"date":"2017-11-10","close":1970.0},{"date":"2017-11-13","close":1910.0},{"date":"2017-11-14","close":1935.0},{"date":"2017-11-15","close":1890.0},{"date":"2017-11-16","close":1855.0},{"date":"2017-11-17","close":1865.0},{"date":"2017-11-20","close":1870.0},{"date":"2017-11-21","close":1835.0},{"date":"2017-11-22","close":1790.0},{"date":"2017-11-23","close":1845.0},{"date":"2017-11-24","close":1880.0},{"date":"2017-11-27","close":1900.0},{"date":"2017-11-28","close":1890.0},{"date":"2017-11-29","close":1920.0},{"date":"2017-11-30","close":1910.0},{"date":"2017-12-01","close":1900.0},{"date":"2017-12-04","close":1970.0},{"date":"2017-12-05","close":2010.0},{"date":"2017-12-06","close":1975.0},{"date":"2017-12-07","close":1930.0},{"date":"2017-12-08","close":1960.0},{"date":"2017-12-11","close":1960.0},{"date":"2017-12-12","close":2030.0},{"date":"2017-12-13","close":1985.0},{"date":"2017-12-14","close":1995.0},{"date":"2017-12-15","close":1980.0},{"date":"2017-12-18","close":1965.0},{"date":"2017-12-19","close":1940.0},{"date":"2017-12-20","close":1880.0},{"date":"2017-12-21","close":1865.0},{"date":"2017-12-22","close":1880.0},{"date":"2017-12-26","close":1880.0},{"date":"2017-12-27","close":1920.0},{"date":"2017-12-28","close":1955.0},{"date":"2018-01-02","close":1985.0},{"date":"2018-01-03","close":1985.0},{"date":"2018-01-04","close":2000.0},{"date":"2018-01-05","close":2025.0},{"date":"2018-01-08","close":2080.0},{"date":"2018-01-09","close":2000.0},{"date":"2018-01-10","close":2045.0},{"date":"2018-01-11","close":2035.0},{"date":"2018-01-12","close":2005.0},{"date":"2018-01-15","close":2030.0},{"date":"2018-01-16","close":1995.0},{"date":"2018-01-17","close":1970.0},{"date":"2018-01-18","close":2000.0},{"date":"2018-01-19","close":2000.0},{"date":"2018-01-22","close":1945.0},{"date":"2018-01-23","close":1985.0},{"date":"2018-01-24","close":2035.0},{"date":"2018-01-25","close":2110.0},{"date":"2018-01-26","close":2155.0},{"date":"2018-01-29","close":2185.0},{"date":"2018-01-30","close":2200.0},{"date":"2018-01-31","close":2185.0},{"date":"2018-02-01","close":2225.0},{"date":"2018-02-02","close":2185.0},{"date":"2018-02-05","close":2140.0},{"date":"2018-02-06","close":2070.0},{"date":"2018-02-07","close":2085.0},{"date":"2018-02-08","close":2165.0},{"date":"2018-02-09","close":2095.0},{"date":"2018-02-12","close":2080.0},{"date":"2018-02-13","close":2070.0},{"date":"2018-02-14","close":2160.0},{"date":"2018-02-19","close":2195.0},{"date":"2018-02-20","close":2195.0},{"date":"2018-02-21","close":2190.0},{"date":"2018-02-22","close":2170.0},{"date":"2018-02-23","close":2195.0},{"date":"2018-02-26","close":2165.0},{"date":"2018-02-27","close":2170.0},{"date":"2018-02-28","close":2095.0},{"date":"2018-03-02","close":2090.0},{"date":"2018-03-05","close":2065.0},{"date":"2018-03-06","close":2085.0},{"date":"2018-03-07","close":2030.0},{"date":"2018-03-08","close":2000.0},{"date":"2018-03-09","close":1980.0},{"date":"2018-03-12","close":1975.0},{"date":"2018-03-13","close":2040.0},{"date":"2018-03-14","close":2025.0},{"date":"2018-03-15","close":2055.0},{"date":"2018-03-16","close":2045.0},{"date":"2018-03-19","close":2065.0},{"date":"2018-03-20","close":2075.0},{"date":"2018-03-21","close":2080.0},{"date":"2018-03-22","close":2110.0},{"date":"2018-03-23","close":1960.0},{"date":"2018-03-26","close":1950.0},{"date":"2018-03-27","close":2025.0},{"date":"2018-03-28","close":1985.0},{"date":"2018-03-29","close":1970.0},{"date":"2018-03-30","close":1960.0},{"date":"2018-04-02","close":1940.0},{"date":"2018-04-03","close":1935.0},{"date":"2018-04-04","close":1885.0},{"date":"2018-04-05","close":1925.0},{"date":"2018-04-06","close":1915.0},{"date":"2018-04-09","close":1925.0},{"date":"2018-04-10","close":1955.0},{"date":"2018-04-11","close":2025.0},{"date":"2018-04-12","close":2030.0},{"date":"2018-04-13","close":2065.0},{"date":"2018-04-16","close":2065.0},{"date":"2018-04-17","close":2110.0},{"date":"2018-04-18","close":2145.0},{"date":"2018-04-19","close":2200.0},{"date":"2018-04-20","close":2300.0},{"date":"2018-04-23","close":2290.0},{"date":"2018-04-24","close":2320.0},{"date":"2018-04-25","close":2235.0},{"date":"2018-04-26","close":2265.0},{"date":"2018-04-27","close":2270.0},{"date":"2018-04-30","close":2185.0},{"date":"2018-05-02","close":2160.0},{"date":"2018-05-03","close":2245.0},{"date":"2018-05-04","close":2230.0},{"date":"2018-05-08","close":2115.0},{"date":"2018-05-09","close":2130.0},{"date":"2018-05-10","close":2455.0},{"date":"2018-05-11","close":2490.0},{"date":"2018-05-14","close":2525.0},{"date":"2018-05-15","close":2555.0},{"date":"2018-05-16","close":2595.0},{"date":"2018-05-17","close":2545.0},{"date":"2018-05-18","close":2545.0},{"date":"2018-05-21","close":2485.0},{"date":"2018-05-23","close":2515.0},{"date":"2018-05-24","close":2520.0},{"date":"2018-05-25","close":2400.0},{"date":"2018-05-28","close":2525.0},{"date":"2018-05-29","close":2520.0},{"date":"2018-05-30","close":2460.0},{"date":"2018-05-31","close":2590.0},{"date":"2018-06-01","close":2645.0},{"date":"2018-06-04","close":2750.0},{"date":"2018-06-05","close":2690.0},{"date":"2018-06-07","close":2580.0},{"date":"2018-06-08","close":2495.0},{"date":"2018-06-11","close":2520.0},{"date":"2018-06-12","close":2510.0},{"date":"2018-06-14","close":2395.0},{"date":"2018-06-15","close":2405.0},{"date":"2018-06-18","close":2320.0},{"date":"2018-06-19","close":2250.0},{"date":"2018-06-20","close":2380.0},{"date":"2018-06-21","close":2300.0},{"date":"2018-06-22","close":2290.0},{"date":"2018-06-25","close":2350.0},{"date":"2018-06-26","close":2325.0},{"date":"2018-06-27","close":2220.0},{"date":"2018-06-28","close":2390.0},{"date":"2018-06-29","close":2390.0},{"date":"2018-07-02","close":2425.0},{"date":"2018-07-03","close":2360.0},{"date":"2018-07-04","close":2410.0},{"date":"2018-07-05","close":2405.0},{"date":"2018-07-06","close":2545.0},{"date":"2018-07-09","close":2475.0},{"date":"2018-07-10","close":2490.0},{"date":"2018-07-11","close":2435.0},{"date":"2018-07-12","close":2560.0},{"date":"2018-07-13","close":2625.0},{"date":"2018-07-16","close":2670.0},{"date":"2018-07-17","close":2635.0},{"date":"2018-07-18","close":2530.0},{"date":"2018-07-19","close":2480.0},{"date":"2018-07-20","close":2435.0},{"date":"2018-07-23","close":2315.0},{"date":"2018-07-24","close":2345.0},{"date":"2018-07-25","close":2340.0},{"date":"2018-07-26","close":2360.0},{"date":"2018-07-27","close":2410.0},{"date":"2018-07-30","close":2390.0},{"date":"2018-07-31","close":2350.0},{"date":"2018-08-01","close":2360.0},{"date":"2018-08-02","close":2300.0},{"date":"2018-08-03","close":2350.0},{"date":"2018-08-06","close":2205.0},{"date":"2018-08-07","close":2220.0},{"date":"2018-08-08","close":2235.0},{"date":"2018-08-09","close":2225.0},{"date":"2018-08-10","close":2160.0},{"date":"2018-08-13","close":2070.0},{"date":"2018-08-14","close":2235.0},{"date":"2018-08-16","close":2370.0},{"date":"2018-08-17","close":2380.0},{"date":"2018-08-20","close":2370.0},{"date":"2018-08-21","close":2405.0},{"date":"2018-08-22","close":2320.0},{"date":"2018-08-23","close":2330.0},{"date":"2018-08-24","close":2300.0},{"date":"2018-08-27","close":2365.0},{"date":"2018-08-28","close":2235.0},{"date":"2018-08-29","close":2265.0},{"date":"2018-08-30","close":2250.0},{"date":"2018-08-31","close":2225.0},{"date":"2018-09-03","close":2180.0},{"date":"2018-09-04","close":2200.0},{"date":"2018-09-05","close":2180.0},{"date":"2018-09-06","close":2205.0},{"date":"2018-09-07","close":2190.0},{"date":"2018-09-10","close":2205.0},{"date":"2018-09-11","close":2230.0},{"date":"2018-09-12","close":2230.0},{"date":"2018-09-13","close":2180.0},{"date":"2018-09-14","close":2180.0},{"date":"2018-09-17","close":2130.0},{"date":"2018-09-18","close":2125.0},{"date":"2018-09-19","close":2075.0},{"date":"2018-09-20","close":2000.0},{"date":"2018-09-21","close":1960.0},{"date":"2018-09-27","close":1985.0},{"date":"2018-09-28","close":2000.0},{"date":"2018-10-01","close":2005.0},{"date":"2018-10-02","close":2010.0},{"date":"2018-10-04","close":1985.0},{"date":"2018-10-05","close":1910.0},{"date":"2018-10-08","close":1905.0},{"date":"2018-10-10","close":1770.0},{"date":"2018-10-11","close":1685.0},{"date":"2018-10-12","close":1770.0},{"date":"2018-10-15","close":1730.0},{"date":"2018-10-16","close":2005.0},{"date":"2018-10-17","close":1895.0},{"date":"2018-10-18","close":1830.0},{"date":"2018-10-19","close":1830.0},{"date":"2018-10-22","close":1800.0},{"date":"2018-10-23","close":1735.0},{"date":"2018-10-24","close":1780.0},{"date":"2018-10-25","close":1845.0},{"date":"2018-10-26","close":1910.0},{"date":"2018-10-29","close":1675.0},{"date":"2018-10-30","close":1740.0},{"date":"2018-10-31","close":1800.0},{"date":"2018-11-01","close":1880.0},{"date":"2018-11-02","close":1905.0},{"date":"2018-11-05","close":1990.0},{"date":"2018-11-06","close":2045.0},{"date":"2018-11-07","close":1955.0},{"date":"2018-11-08","close":2160.0},{"date":"2018-11-09","close":2275.0},{"date":"2018-11-12","close":2330.0},{"date":"2018-11-13","close":2405.0},{"date":"2018-11-14","close":2305.0},{"date":"2018-11-15","close":2495.0},{"date":"2018-11-16","close":2465.0},{"date":"2018-11-19","close":2390.0},{"date":"2018-11-20","close":2300.0},{"date":"2018-11-21","close":2270.0},{"date":"2018-11-22","close":2185.0},{"date":"2018-11-23","close":2240.0},{"date":"2018-11-26","close":2240.0},{"date":"2018-11-27","close":2300.0},{"date":"2018-11-28","close":2275.0},{"date":"2018-11-29","close":2265.0},{"date":"2018-11-30","close":2315.0},{"date":"2018-12-03","close":2720.0},{"date":"2018-12-04","close":2805.0},{"date":"2018-12-05","close":2980.0},{"date":"2018-12-06","close":2970.0},{"date":"2018-12-07","close":3015.0},{"date":"2018-12-10","close":3025.0},{"date":"2018-12-11","close":2855.0},{"date":"2018-12-12","close":3015.0},{"date":"2018-12-13","close":3135.0},{"date":"2018-12-14","close":3165.0},{"date":"2018-12-17","close":3155.0},{"date":"2018-12-18","close":2955.0},{"date":"2018-12-19","close":2920.0},{"date":"2018-12-20","close":2895.0},{"date":"2018-12-21","close":2815.0},{"date":"2018-12-24","close":2760.0},{"date":"2018-12-26","close":2695.0},{"date":"2018-12-27","close":2740.0},{"date":"2018-12-28","close":2770.0},{"date":"2019-01-02","close":2715.0},{"date":"2019-01-03","close":2570.0},{"date":"2019-01-04","close":2610.0},{"date":"2019-01-07","close":2675.0},{"date":"2019-01-08","close":2570.0},{"date":"2019-01-09","close":2610.0},{"date":"2019-01-10","close":2540.0},{"date":"2019-01-11","close":2610.0},{"date":"2019-01-14","close":2610.0},{"date":"2019-01-15","close":2590.0},{"date":"2019-01-16","close":2665.0},{"date":"2019-01-17","close":2620.0},{"date":"2019-01-18","close":2580.0},{"date":"2019-01-21","close":2615.0},{"date":"2019-01-22","close":2725.0},{"date":"2019-01-23","close":2705.0},{"date":"2019-01-24","close":2685.0},{"date":"2019-01-25","close":2685.0},{"date":"2019-01-28","close":2645.0},{"date":"2019-01-29","close":2645.0},{"date":"2019-01-30","close":2685.0},{"date":"2019-01-31","close":2715.0},{"date":"2019-02-01","close":2675.0},{"date":"2019-02-07","close":2675.0},{"date":"2019-02-08","close":2690.0},{"date":"2019-02-11","close":2680.0},{"date":"2019-02-12","close":2715.0},{"date":"2019-02-13","close":2920.0},{"date":"2019-02-14","close":2895.0},{"date":"2019-02-15","close":2825.0},{"date":"2019-02-18","close":2855.0},{"date":"2019-02-19","close":2830.0},{"date":"2019-02-20","close":2800.0},{"date":"2019-02-21","close":2805.0},{"date":"2019-02-22","close":2620.0},{"date":"2019-02-25","close":2530.0},{"date":"2019-02-26","close":2550.0},{"date":"2019-02-27","close":2610.0},{"date":"2019-02-28","close":2485.0},{"date":"2019-03-04","close":2605.0},{"date":"2019-03-05","close":2650.0},{"date":"2019-03-06","close":2640.0},{"date":"2019-03-07","close":2565.0},{"date":"2019-03-08","close":2540.0},{"date":"2019-03-11","close":2500.0},{"date":"2019-03-12","close":2540.0},{"date":"2019-03-13","close":2565.0},{"date":"2019-03-14","close":2610.0},{"date":"2019-03-15","close":2550.0},{"date":"2019-03-18","close":2620.0},{"date":"2019-03-19","close":2605.0},{"date":"2019-03-20","close":2550.0},{"date":"2019-03-21","close":2545.0},{"date":"2019-03-22","close":2550.0},{"date":"2019-03-25","close":2525.0},{"date":"2019-03-26","close":2565.0},{"date":"2019-03-27","close":2500.0},{"date":"2019-03-28","close":2470.0},{"date":"2019-03-29","close":2440.0},{"date":"2019-04-01","close":2660.0},{"date":"2019-04-02","close":2670.0},{"date":"2019-04-03","close":2695.0},{"date":"2019-04-04","close":2735.0},{"date":"2019-04-05","close":2775.0},{"date":"2019-04-08","close":2695.0},{"date":"2019-04-09","close":2750.0},{"date":"2019-04-10","close":2765.0},{"date":"2019-04-11","close":2675.0},{"date":"2019-04-12","close":2715.0},{"date":"2019-04-15","close":2690.0},{"date":"2019-04-16","close":2700.0},{"date":"2019-04-17","close":2660.0},{"date":"2019-04-18","close":2620.0},{"date":"2019-04-19","close":2625.0},{"date":"2019-04-22","close":2730.0},{"date":"2019-04-23","close":2755.0},{"date":"2019-04-24","close":3220.0},{"date":"2019-04-25","close":2890.0},{"date":"2019-04-26","close":2715.0},{"date":"2019-04-29","close":2730.0},{"date":"2019-04-30","close":2760.0},{"date":"2019-05-02","close":2725.0},{"date":"2019-05-03","close":2720.0},{"date":"2019-05-07","close":2680.0},{"date":"2019-05-08","close":2700.0},{"date":"2019-05-09","close":2640.0},{"date":"2019-05-10","close":2640.0},{"date":"2019-05-13","close":2650.0},{"date":"2019-05-14","close":2710.0},{"date":"2019-05-15","close":2865.0},{"date":"2019-05-16","close":3060.0},{"date":"2019-05-17","close":2915.0},{"date":"2019-05-20","close":3110.0},{"date":"2019-05-21","close":3135.0},{"date":"2019-05-22","close":3030.0},{"date":"2019-05-23","close":2980.0},{"date":"2019-05-24","close":2845.0},{"date":"2019-05-27","close":2850.0},{"date":"2019-05-28","close":2990.0},{"date":"2019-05-29","close":2925.0},{"date":"2019-05-30","close":3035.0},{"date":"2019-05-31","close":3000.0},{"date":"2019-06-03","close":3080.0},{"date":"2019-06-04","close":3135.0},{"date":"2019-06-05","close":3145.0},{"date":"2019-06-07","close":3120.0},{"date":"2019-06-10","close":3360.0},{"date":"2019-06-11","close":3525.0},{"date":"2019-06-12","close":3405.0},{"date":"2019-06-13","close":3695.0},{"date":"2019-06-14","close":3615.0},{"date":"2019-06-17","close":3575.0},{"date":"2019-06-18","close":3545.0},{"date":"2019-06-19","close":3450.0},{"date":"2019-06-20","close":3490.0},{"date":"2019-06-21","close":3550.0},{"date":"2019-06-24","close":3440.0},{"date":"2019-06-25","close":3375.0},{"date":"2019-06-26","close":3370.0},{"date":"2019-06-27","close":3135.0},{"date":"2019-06-28","close":3150.0},{"date":"2019-07-01","close":3150.0},{"date":"2019-07-02","close":3210.0},{"date":"2019-07-03","close":3140.0},{"date":"2019-07-04","close":3125.0},{"date":"2019-07-05","close":3090.0},{"date":"2019-07-08","close":3025.0},{"date":"2019-07-09","close":3050.0},{"date":"2019-07-10","close":3040.0},{"date":"2019-07-11","close":3050.0},{"date":"2019-07-12","close":3100.0},{"date":"2019-07-15","close":2980.0},{"date":"2019-07-16","close":3005.0},{"date":"2019-07-17","close":2960.0},{"date":"2019-07-18","close":2940.0},{"date":"2019-07-19","close":2980.0},{"date":"2019-07-22","close":3065.0},{"date":"2019-07-23","close":2795.0},{"date":"2019-07-24","close":2660.0},{"date":"2019-07-25","close":2675.0},{"date":"2019-07-26","close":2635.0},{"date":"2019-07-29","close":2430.0},{"date":"2019-07-30","close":2665.0},{"date":"2019-07-31","close":2660.0},{"date":"2019-08-01","close":2545.0},{"date":"2019-08-02","close":2700.0},{"date":"2019-08-05","close":2485.0},{"date":"2019-08-06","close":2410.0},{"date":"2019-08-07","close":2610.0},{"date":"2019-08-08","close":2695.0},{"date":"2019-08-09","close":2715.0},{"date":"2019-08-12","close":2810.0},{"date":"2019-08-13","close":2825.0},{"date":"2019-08-14","close":2865.0},{"date":"2019-08-16","close":2790.0},{"date":"2019-08-19","close":2825.0},{"date":"2019-08-20","close":2855.0},{"date":"2019-08-21","close":2860.0},{"date":"2019-08-22","close":2870.0},{"date":"2019-08-23","close":2825.0},{"date":"2019-08-26","close":2670.0},{"date":"2019-08-27","close":2690.0},{"date":"2019-08-28","close":2740.0},{"date":"2019-08-29","close":2690.0},{"date":"2019-08-30","close":2735.0},{"date":"2019-09-02","close":2720.0},{"date":"2019-09-03","close":2825.0},{"date":"2019-09-04","close":2795.0},{"date":"2019-09-05","close":2845.0},{"date":"2019-09-06","close":2875.0},{"date":"2019-09-09","close":2800.0},{"date":"2019-09-10","close":2835.0},{"date":"2019-09-11","close":2850.0},{"date":"2019-09-16","close":2830.0},{"date":"2019-09-17","close":2835.0},{"date":"2019-09-18","close":2945.0},{"date":"2019-09-19","close":2940.0},{"date":"2019-09-20","close":2940.0},{"date":"2019-09-23","close":2940.0},{"date":"2019-09-24","close":2900.0},{"date":"2019-09-25","close":2770.0},{"date":"2019-09-26","close":2530.0},{"date":"2019-09-27","close":2495.0},{"date":"2019-09-30","close":2395.0},{"date":"2019-10-01","close":2435.0},{"date":"2019-10-02","close":2400.0},{"date":"2019-10-04","close":2315.0},{"date":"2019-10-07","close":2350.0},{"date":"2019-10-08","close":2460.0},{"date":"2019-10-10","close":2485.0},{"date":"2019-10-11","close":2480.0},{"date":"2019-10-14","close":2580.0},{"date":"2019-10-15","close":2570.0},{"date":"2019-10-16","close":2605.0},{"date":"2019-10-17","close":2520.0},{"date":"2019-10-18","close":2545.0},{"date":"2019-10-21","close":2640.0},{"date":"2019-10-22","close":2640.0},{"date":"2019-10-23","close":2535.0},{"date":"2019-10-24","close":2625.0},{"date":"2019-10-25","close":2580.0},{"date":"2019-10-28","close":2675.0},{"date":"2019-10-29","close":2850.0},{"date":"2019-10-30","close":2795.0},{"date":"2019-10-31","close":2755.0},{"date":"2019-11-01","close":2795.0},{"date":"2019-11-04","close":2770.0},{"date":"2019-11-05","close":2825.0},{"date":"2019-11-06","close":2850.0},{"date":"2019-11-07","close":2780.0},{"date":"2019-11-08","close":2845.0},{"date":"2019-11-11","close":3220.0},{"date":"2019-11-12","close":3125.0},{"date":"2019-11-13","close":3130.0},{"date":"2019-11-14","close":3130.0},{"date":"2019-11-15","close":3020.0},{"date":"2019-11-18","close":3025.0},{"date":"2019-11-19","close":2320.0},{"date":"2019-11-20","close":2230.0},{"date":"2019-11-21","close":2180.0},{"date":"2019-11-22","close":2140.0},{"date":"2019-11-25","close":2190.0},{"date":"2019-11-26","close":2275.0},{"date":"2019-11-27","close":2225.0},{"date":"2019-11-28","close":2190.0},{"date":"2019-11-29","close":2125.0},{"date":"2019-12-02","close":2120.0},{"date":"2019-12-03","close":2115.0},{"date":"2019-12-04","close":2035.0},{"date":"2019-12-05","close":1975.0},{"date":"2019-12-06","close":2070.0},{"date":"2019-12-09","close":2075.0},{"date":"2019-12-10","close":2080.0},{"date":"2019-12-11","close":2095.0},{"date":"2019-12-12","close":2115.0},{"date":"2019-12-13","close":2115.0},{"date":"2019-12-16","close":2130.0},{"date":"2019-12-17","close":2145.0},{"date":"2019-12-18","close":2200.0},{"date":"2019-12-19","close":2205.0},{"date":"2019-12-20","close":2170.0},{"date":"2019-12-23","close":2170.0},{"date":"2019-12-24","close":2100.0},{"date":"2019-12-26","close":2140.0},{"date":"2019-12-27","close":2195.0},{"date":"2019-12-30","close":2215.0},{"date":"2020-01-02","close":2280.0},{"date":"2020-01-03","close":2265.0},{"date":"2020-01-06","close":2235.0},{"date":"2020-01-07","close":2245.0},{"date":"2020-01-08","close":2115.0},{"date":"2020-01-09","close":2245.0},{"date":"2020-01-10","close":2260.0},{"date":"2020-01-13","close":2330.0},{"date":"2020-01-14","close":2275.0},{"date":"2020-01-15","close":2425.0},{"date":"2020-01-16","close":2425.0},{"date":"2020-01-17","close":2465.0},{"date":"2020-01-20","close":2450.0},{"date":"2020-01-21","close":2365.0},{"date":"2020-01-22","close":2400.0},{"date":"2020-01-23","close":2420.0},{"date":"2020-01-28","close":2475.0},{"date":"2020-01-29","close":2655.0},{"date":"2020-01-30","close":2800.0},{"date":"2020-01-31","close":2645.0},{"date":"2020-02-03","close":2640.0},{"date":"2020-02-04","close":2565.0},{"date":"2020-02-05","close":2575.0},{"date":"2020-02-06","close":2560.0},{"date":"2020-02-07","close":2620.0},{"date":"2020-02-10","close":2635.0},{"date":"2020-02-11","close":2615.0},{"date":"2020-02-12","close":2560.0},{"date":"2020-02-13","close":2490.0},{"date":"2020-02-14","close":2525.0},{"date":"2020-02-17","close":2520.0},{"date":"2020-02-18","close":2460.0},{"date":"2020-02-19","close":2435.0},{"date":"2020-02-20","close":2405.0},{"date":"2020-02-21","close":2395.0},{"date":"2020-02-24","close":2210.0},{"date":"2020-02-25","close":2305.0},{"date":"2020-02-26","close":2255.0},{"date":"2020-02-27","close":2150.0},{"date":"2020-02-28","close":2040.0},{"date":"2020-03-02","close":2150.0},{"date":"2020-03-03","close":2130.0},{"date":"2020-03-04","close":2220.0},{"date":"2020-03-05","close":2240.0},{"date":"2020-03-06","close":2200.0},{"date":"2020-03-09","close":2065.0},{"date":"2020-03-10","close":2100.0},{"date":"2020-03-11","close":2000.0},{"date":"2020-03-12","close":1805.0},{"date":"2020-03-13","close":1590.0},{"date":"2020-03-16","close":1615.0},{"date":"2020-03-17","close":1675.0},{"date":"2020-03-18","close":1560.0},{"date":"2020-03-19","close":1365.0},{"date":"2020-03-20","close":1450.0},{"date":"2020-03-23","close":1385.0},{"date":"2020-03-24","close":1490.0},{"date":"2020-03-25","close":1570.0},{"date":"2020-03-26","close":1675.0},{"date":"2020-03-27","close":1745.0},{"date":"2020-03-30","close":2260.0},{"date":"2020-03-31","close":2290.0},{"date":"2020-04-01","close":2220.0},{"date":"2020-04-02","close":2295.0},{"date":"2020-04-03","close":2500.0},{"date":"2020-04-06","close":2565.0},{"date":"2020-04-07","close":2470.0},{"date":"2020-04-08","close":2330.0},{"date":"2020-04-09","close":2340.0},{"date":"2020-04-10","close":2200.0},{"date":"2020-04-13","close":2105.0},{"date":"2020-04-14","close":2155.0},{"date":"2020-04-16","close":2115.0},{"date":"2020-04-17","close":2140.0},{"date":"2020-04-20","close":2155.0},{"date":"2020-04-21","close":2225.0},{"date":"2020-04-22","close":2190.0},{"date":"2020-04-23","close":2170.0},{"date":"2020-04-24","close":2070.0},{"date":"2020-04-27","close":2160.0},{"date":"2020-04-28","close":2200.0},{"date":"2020-04-29","close":2175.0},{"date":"2020-05-04","close":2145.0},{"date":"2020-05-06","close":2150.0},{"date":"2020-05-07","close":2140.0},{"date":"2020-05-08","close":2150.0},{"date":"2020-05-11","close":2140.0},{"date":"2020-05-12","close":2090.0},{"date":"2020-05-13","close":2090.0},{"date":"2020-05-14","close":2055.0},{"date":"2020-05-15","close":2075.0},{"date":"2020-05-18","close":2030.0},{"date":"2020-05-19","close":2115.0},{"date":"2020-05-20","close":2165.0},{"date":"2020-05-21","close":2225.0},{"date":"2020-05-22","close":2165.0},{"date":"2020-05-25","close":2210.0},{"date":"2020-05-26","close":2200.0},{"date":"2020-05-27","close":2310.0},{"date":"2020-05-28","close":2225.0},{"date":"2020-05-29","close":2315.0},{"date":"2020-06-01","close":2345.0},{"date":"2020-06-02","close":2355.0},{"date":"2020-06-03","close":2340.0},{"date":"2020-06-04","close":2320.0},{"date":"2020-06-05","close":2300.0},{"date":"2020-06-08","close":2315.0},{"date":"2020-06-09","close":2280.0},{"date":"2020-06-10","close":2250.0},{"date":"2020-06-11","close":2180.0},{"date":"2020-06-12","close":2115.0},{"date":"2020-06-15","close":1980.0},{"date":"2020-06-16","close":2135.0},{"date":"2020-06-17","close":2085.0},{"date":"2020-06-18","close":2065.0},{"date":"2020-06-19","close":2115.0},{"date":"2020-06-22","close":2125.0},{"date":"2020-06-23","close":2070.0},{"date":"2020-06-24","close":2100.0},{"date":"2020-06-25","close":2070.0},{"date":"2020-06-26","close":2120.0},{"date":"2020-06-29","close":2120.0},{"date":"2020-06-30","close":2120.0},{"date":"2020-07-01","close":2225.0},{"date":"2020-07-02","close":2270.0},{"date":"2020-07-03","close":2210.0},{"date":"2020-07-06","close":2170.0},{"date":"2020-07-07","close":2145.0},{"date":"2020-07-08","close":2150.0},{"date":"2020-07-09","close":2135.0},{"date":"2020-07-10","close":2155.0},{"date":"2020-07-13","close":2165.0},{"date":"2020-07-14","close":2185.0},{"date":"2020-07-15","close":2185.0},{"date":"2020-07-16","close":2190.0},{"date":"2020-07-17","close":2185.0},{"date":"2020-07-20","close":2115.0},{"date":"2020-07-21","close":2140.0},{"date":"2020-07-22","close":2115.0},{"date":"2020-07-23","close":2065.0},{"date":"2020-07-24","close":2070.0},{"date":"2020-07-27","close":2080.0},{"date":"2020-07-28","close":2050.0},{"date":"2020-07-29","close":2060.0},{"date":"2020-07-30","close":2065.0},{"date":"2020-07-31","close":2050.0},{"date":"2020-08-03","close":2040.0},{"date":"2020-08-04","close":2050.0},{"date":"2020-08-05","close":2010.0},{"date":"2020-08-06","close":1995.0},{"date":"2020-08-07","close":1995.0},{"date":"2020-08-10","close":2000.0},{"date":"2020-08-11","close":2020.0},{"date":"2020-08-12","close":2055.0},{"date":"2020-08-13","close":2095.0},{"date":"2020-08-14","close":2040.0},{"date":"2020-08-18","close":1865.0},{"date":"2020-08-19","close":1880.0},{"date":"2020-08-20","close":1770.0},{"date":"2020-08-21","close":1810.0},{"date":"2020-08-24","close":1830.0},{"date":"2020-08-25","close":1870.0},{"date":"2020-08-26","close":1880.0},{"date":"2020-08-27","close":1890.0},{"date":"2020-08-28","close":1930.0},{"date":"2020-08-31","close":1925.0},{"date":"2020-09-01","close":1900.0},{"date":"2020-09-02","close":1885.0},{"date":"2020-09-03","close":1880.0},{"date":"2020-09-04","close":1850.0},{"date":"2020-09-07","close":1880.0},{"date":"2020-09-08","close":1870.0},{"date":"2020-09-09","close":1885.0},{"date":"2020-09-10","close":1930.0},{"date":"2020-09-11","close":1915.0},{"date":"2020-09-14","close":1925.0},{"date":"2020-09-15","close":1910.0},{"date":"2020-09-16","close":1925.0},{"date":"2020-09-17","close":1880.0},{"date":"2020-09-18","close":1905.0},{"date":"2020-09-21","close":1890.0},{"date":"2020-09-22","close":1820.0},{"date":"2020-09-23","close":1815.0},{"date":"2020-09-24","close":1770.0},{"date":"2020-09-25","close":1760.0},{"date":"2020-09-28","close":1770.0},{"date":"2020-09-29","close":1815.0},{"date":"2020-10-05","close":1825.0},{"date":"2020-10-06","close":1840.0},{"date":"2020-10-07","close":1860.0},{"date":"2020-10-08","close":1935.0},{"date":"2020-10-12","close":1890.0},{"date":"2020-10-13","close":1900.0},{"date":"2020-10-14","close":1875.0},{"date":"2020-10-15","close":1845.0},{"date":"2020-10-16","close":1800.0},{"date":"2020-10-19","close":1790.0},{"date":"2020-10-20","close":1800.0},{"date":"2020-10-21","close":1810.0},{"date":"2020-10-22","close":1795.0},{"date":"2020-10-23","close":1780.0},{"date":"2020-10-26","close":1710.0},{"date":"2020-10-27","close":1710.0},{"date":"2020-10-28","close":1710.0},{"date":"2020-10-29","close":1700.0},{"date":"2020-10-30","close":1665.0},{"date":"2020-11-02","close":1665.0},{"date":"2020-11-03","close":1685.0},{"date":"2020-11-04","close":1735.0},{"date":"2020-11-05","close":1755.0},{"date":"2020-11-06","close":1760.0},{"date":"2020-11-09","close":1965.0},{"date":"2020-11-10","close":1985.0},{"date":"2020-11-11","close":1905.0},{"date":"2020-11-12","close":2230.0},{"date":"2020-11-13","close":2220.0},{"date":"2020-11-16","close":2200.0},{"date":"2020-11-17","close":2135.0},{"date":"2020-11-18","close":2300.0},{"date":"2020-11-19","close":2240.0},{"date":"2020-11-20","close":2250.0},{"date":"2020-11-23","close":2315.0},{"date":"2020-11-24","close":2230.0},{"date":"2020-11-25","close":2105.0},{"date":"2020-11-26","close":2090.0},{"date":"2020-11-27","close":2090.0},{"date":"2020-11-30","close":2090.0},{"date":"2020-12-01","close":2100.0},{"date":"2020-12-02","close":2225.0},{"date":"2020-12-03","close":2170.0},{"date":"2020-12-04","close":2065.0},{"date":"2020-12-07","close":2000.0},{"date":"2020-12-08","close":2015.0},{"date":"2020-12-09","close":2035.0},{"date":"2020-12-10","close":2105.0},{"date":"2020-12-11","close":2100.0},{"date":"2020-12-14","close":2180.0},{"date":"2020-12-15","close":2150.0},{"date":"2020-12-16","close":2120.0},{"date":"2020-12-17","close":2590.0},{"date":"2020-12-18","close":2570.0},{"date":"2020-12-21","close":2580.0},{"date":"2020-12-22","close":2455.0},{"date":"2020-12-23","close":2405.0},{"date":"2020-12-24","close":2345.0},{"date":"2020-12-28","close":2305.0},{"date":"2020-12-29","close":2425.0},{"date":"2020-12-30","close":2540.0},{"date":"2021-01-04","close":2600.0},{"date":"2021-01-05","close":2880.0},{"date":"2021-01-06","close":2895.0},{"date":"2021-01-07","close":2960.0},{"date":"2021-01-08","close":2850.0},{"date":"2021-01-11","close":2985.0},{"date":"2021-01-12","close":2880.0},{"date":"2021-01-13","close":2785.0},{"date":"2021-01-14","close":2920.0},{"date":"2021-01-15","close":2890.0},{"date":"2021-01-18","close":2760.0},{"date":"2021-01-19","close":2885.0},{"date":"2021-01-20","close":2880.0},{"date":"2021-01-21","close":3160.0},{"date":"2021-01-22","close":3050.0},{"date":"2021-01-25","close":3005.0},{"date":"2021-01-26","close":2875.0},{"date":"2021-01-27","close":2745.0},{"date":"2021-01-28","close":2610.0},{"date":"2021-01-29","close":2530.0},{"date":"2021-02-01","close":2700.0},{"date":"2021-02-02","close":3080.0},{"date":"2021-02-03","close":3295.0},{"date":"2021-02-04","close":3010.0},{"date":"2021-02-05","close":2940.0},{"date":"2021-02-08","close":2830.0},{"date":"2021-02-09","close":2780.0},{"date":"2021-02-10","close":2975.0},{"date":"2021-02-15","close":3020.0},{"date":"2021-02-16","close":2940.0},{"date":"2021-02-17","close":3060.0},{"date":"2021-02-18","close":2930.0},{"date":"2021-02-19","close":3070.0},{"date":"2021-02-22","close":3220.0},{"date":"2021-02-23","close":3215.0},{"date":"2021-02-24","close":2915.0},{"date":"2021-02-25","close":3170.0},{"date":"2021-02-26","close":3255.0},{"date":"2021-03-02","close":3090.0},{"date":"2021-03-03","close":3130.0},{"date":"2021-03-04","close":3185.0},{"date":"2021-03-05","close":3210.0},{"date":"2021-03-08","close":3115.0},{"date":"2021-03-09","close":3035.0},{"date":"2021-03-10","close":2915.0},{"date":"2021-03-11","close":3415.0},{"date":"2021-03-12","close":3280.0},{"date":"2021-03-15","close":3130.0},{"date":"2021-03-16","close":3080.0},{"date":"2021-03-17","close":3090.0},{"date":"2021-03-18","close":3090.0},{"date":"2021-03-19","close":3050.0},{"date":"2021-03-22","close":3070.0},{"date":"2021-03-23","close":3000.0},{"date":"2021-03-24","close":3190.0},{"date":"2021-03-25","close":3775.0},{"date":"2021-03-26","close":4050.0},{"date":"2021-03-29","close":3915.0},{"date":"2021-03-30","close":3930.0},{"date":"2021-03-31","close":3815.0},{"date":"2021-04-01","close":3775.0},{"date":"2021-04-02","close":3705.0},{"date":"2021-04-05","close":3855.0},{"date":"2021-04-06","close":4095.0},{"date":"2021-04-07","close":4140.0},{"date":"2021-04-08","close":4110.0},{"date":"2021-04-09","close":4230.0},{"date":"2021-04-12","close":4135.0},{"date":"2021-04-13","close":4065.0},{"date":"2021-04-14","close":4050.0},{"date":"2021-04-15","close":4105.0},{"date":"2021-04-16","close":4460.0},{"date":"2021-04-19","close":4630.0},{"date":"2021-04-20","close":5610.0},{"date":"2021-04-21","close":5390.0},{"date":"2021-04-22","close":6300.0},{"date":"2021-04-23","close":6400.0},{"date":"2021-04-26","close":6690.0},{"date":"2021-04-27","close":7160.0},{"date":"2021-04-28","close":6680.0},{"date":"2021-04-29","close":6390.0},{"date":"2021-04-30","close":6640.0},{"date":"2021-05-03","close":7440.0},{"date":"2021-05-04","close":7510.0},{"date":"2021-05-06","close":7410.0},{"date":"2021-05-07","close":6960.0},{"date":"2021-05-10","close":7000.0},{"date":"2021-05-11","close":7030.0},{"date":"2021-05-12","close":6610.0},{"date":"2021-05-13","close":6450.0},{"date":"2021-05-14","close":6380.0},{"date":"2021-05-17","close":6810.0},{"date":"2021-05-18","close":6710.0},{"date":"2021-05-20","close":6360.0},{"date":"2021-05-21","close":6340.0},{"date":"2021-05-24","close":6290.0},{"date":"2021-05-25","close":6380.0},{"date":"2021-05-26","close":6340.0},{"date":"2021-05-27","close":6150.0},{"date":"2021-05-28","close":6170.0},{"date":"2021-05-31","close":6050.0},{"date":"2021-06-01","close":5910.0},{"date":"2021-06-02","close":6190.0},{"date":"2021-06-03","close":6130.0},{"date":"2021-06-04","close":6270.0},{"date":"2021-06-07","close":6130.0},{"date":"2021-06-08","close":6170.0},{"date":"2021-06-09","close":6040.0},{"date":"2021-06-10","close":6030.0},{"date":"2021-06-11","close":5980.0},{"date":"2021-06-14","close":5970.0},{"date":"2021-06-15","close":5990.0},{"date":"2021-06-16","close":6490.0},{"date":"2021-06-17","close":6400.0},{"date":"2021-06-18","close":6420.0},{"date":"2021-06-21","close":6220.0},{"date":"2021-06-22","close":6440.0},{"date":"2021-06-23","close":7210.0},{"date":"2021-06-24","close":7060.0},{"date":"2021-06-25","close":7550.0},{"date":"2021-06-28","close":7780.0},{"date":"2021-06-29","close":7920.0},{"date":"2021-06-30","close":7700.0},{"date":"2021-07-01","close":8280.0},{"date":"2021-07-02","close":8350.0},{"date":"2021-07-05","close":8160.0},{"date":"2021-07-06","close":7970.0},{"date":"2021-07-07","close":8340.0},{"date":"2021-07-08","close":8110.0},{"date":"2021-07-09","close":8310.0},{"date":"2021-07-12","close":8310.0},{"date":"2021-07-13","close":8180.0},{"date":"2021-07-14","close":7890.0},{"date":"2021-07-15","close":7920.0},{"date":"2021-07-16","close":7610.0},{"date":"2021-07-19","close":7470.0},{"date":"2021-07-20","close":7360.0},{"date":"2021-07-21","close":7290.0},{"date":"2021-07-22","close":7210.0},{"date":"2021-07-23","close":7230.0},{"date":"2021-07-26","close":7060.0},{"date":"2021-07-27","close":7070.0},{"date":"2021-07-28","close":7130.0},{"date":"2021-07-29","close":7510.0},{"date":"2021-07-30","close":7400.0},{"date":"2021-08-02","close":7250.0},{"date":"2021-08-03","close":7050.0},{"date":"2021-08-04","close":7150.0},{"date":"2021-08-05","close":7170.0},{"date":"2021-08-06","close":7030.0},{"date":"2021-08-09","close":6850.0},{"date":"2021-08-10","close":6910.0},{"date":"2021-08-11","close":6830.0},{"date":"2021-08-12","close":6620.0},{"date":"2021-08-13","close":6600.0},{"date":"2021-08-17","close":6210.0},{"date":"2021-08-18","close":6280.0},{"date":"2021-08-19","close":6260.0},{"date":"2021-08-20","close":6020.0},{"date":"2021-08-23","close":6290.0},{"date":"2021-08-24","close":6480.0},{"date":"2021-08-25","close":6480.0},{"date":"2021-08-26","close":6300.0},{"date":"2021-08-27","close":6330.0},{"date":"2021-08-30","close":6330.0},{"date":"2021-08-31","close":6360.0},{"date":"2021-09-01","close":6670.0},{"date":"2021-09-02","close":6680.0},{"date":"2021-09-03","close":6600.0},{"date":"2021-09-06","close":6650.0},{"date":"2021-09-07","close":6530.0},{"date":"2021-09-08","close":6550.0},{"date":"2021-09-09","close":6460.0},{"date":"2021-09-10","close":6680.0},{"date":"2021-09-13","close":6770.0},{"date":"2021-09-14","close":6720.0},{"date":"2021-09-15","close":6830.0},{"date":"2021-09-16","close":7010.0},{"date":"2021-09-17","close":6930.0},{"date":"2021-09-23","close":7180.0},{"date":"2021-09-24","close":7040.0},{"date":"2021-09-27","close":7040.0},{"date":"2021-09-28","close":6880.0},{"date":"2021-09-29","close":6800.0},{"date":"2021-09-30","close":7110.0},{"date":"2021-10-01","close":6760.0},{"date":"2021-10-05","close":6520.0},{"date":"2021-10-06","close":6100.0},{"date":"2021-10-07","close":6840.0},{"date":"2021-10-08","close":6510.0},{"date":"2021-10-12","close":6550.0},{"date":"2021-10-13","close":6530.0},{"date":"2021-10-14","close":6610.0},{"date":"2021-10-15","close":6670.0},{"date":"2021-10-18","close":6740.0},{"date":"2021-10-19","close":6750.0},{"date":"2021-10-20","close":6930.0},{"date":"2021-10-21","close":6780.0},{"date":"2021-10-22","close":6590.0},{"date":"2021-10-25","close":6790.0},{"date":"2021-10-26","close":6840.0},{"date":"2021-10-27","close":6680.0},{"date":"2021-10-28","close":6970.0},{"date":"2021-10-29","close":6930.0},{"date":"2021-11-01","close":6760.0},{"date":"2021-11-02","close":6710.0},{"date":"2021-11-03","close":5690.0},{"date":"2021-11-04","close":5710.0},{"date":"2021-11-05","close":5640.0},{"date":"2021-11-08","close":5720.0},{"date":"2021-11-09","close":5770.0},{"date":"2021-11-10","close":5880.0},{"date":"2021-11-11","close":5810.0},{"date":"2021-11-12","close":5610.0},{"date":"2021-11-15","close":5620.0},{"date":"2021-11-16","close":5560.0},{"date":"2021-11-17","close":5300.0},{"date":"2021-11-18","close":5100.0},{"date":"2021-11-19","close":5080.0},{"date":"2021-11-22","close":5080.0},{"date":"2021-11-23","close":5150.0},{"date":"2021-11-24","close":5010.0},{"date":"2021-11-25","close":5030.0},{"date":"2021-11-26","close":4805.0},{"date":"2021-11-29","close":4575.0},{"date":"2021-11-30","close":4385.0},{"date":"2021-12-01","close":4725.0},{"date":"2021-12-02","close":4840.0},{"date":"2021-12-03","close":4870.0},{"date":"2021-12-06","close":4985.0},{"date":"2021-12-07","close":4900.0},{"date":"2021-12-08","close":4860.0},{"date":"2021-12-09","close":4890.0},{"date":"2021-12-10","close":4970.0},{"date":"2021-12-13","close":5100.0},{"date":"2021-12-14","close":5050.0},{"date":"2021-12-15","close":5790.0},{"date":"2021-12-16","close":5910.0},{"date":"2021-12-17","close":6070.0},{"date":"2021-12-20","close":5680.0},{"date":"2021-12-21","close":5670.0},{"date":"2021-12-22","close":5740.0},{"date":"2021-12-23","close":5630.0},{"date":"2021-12-24","close":5590.0},{"date":"2021-12-27","close":5610.0},{"date":"2021-12-28","close":5690.0},{"date":"2021-12-29","close":5660.0},{"date":"2021-12-30","close":5680.0},{"date":"2022-01-03","close":5720.0},{"date":"2022-01-04","close":5680.0},{"date":"2022-01-05","close":5530.0},{"date":"2022-01-06","close":5500.0},{"date":"2022-01-07","close":5830.0},{"date":"2022-01-10","close":5910.0},{"date":"2022-01-11","close":5760.0},{"date":"2022-01-12","close":6060.0},{"date":"2022-01-13","close":5880.0},{"date":"2022-01-14","close":5680.0},{"date":"2022-01-17","close":5550.0},{"date":"2022-01-18","close":5500.0},{"date":"2022-01-19","close":5330.0},{"date":"2022-01-20","close":5510.0},{"date":"2022-01-21","close":5330.0},{"date":"2022-01-24","close":5350.0},{"date":"2022-01-25","close":5080.0},{"date":"2022-01-26","close":5080.0},{"date":"2022-01-27","close":4810.0},{"date":"2022-01-28","close":5220.0},{"date":"2022-02-03","close":5260.0},{"date":"2022-02-04","close":5400.0},{"date":"2022-02-07","close":5220.0},{"date":"2022-02-08","close":5110.0},{"date":"2022-02-09","close":5220.0},{"date":"2022-02-10","close":5310.0},{"date":"2022-02-11","close":5240.0},{"date":"2022-02-14","close":5050.0},{"date":"2022-02-15","close":5050.0},{"date":"2022-02-16","close":5400.0},{"date":"2022-02-17","close":5320.0},{"date":"2022-02-18","close":5420.0},{"date":"2022-02-21","close":5400.0},{"date":"2022-02-22","close":5400.0},{"date":"2022-02-23","close":5400.0},{"date":"2022-02-24","close":5600.0},{"date":"2022-02-25","close":5490.0},{"date":"2022-02-28","close":5490.0},{"date":"2022-03-02","close":5440.0},{"date":"2022-03-03","close":5590.0},{"date":"2022-03-04","close":5590.0},{"date":"2022-03-07","close":5640.0},{"date":"2022-03-08","close":5500.0},{"date":"2022-03-10","close":5500.0},{"date":"2022-03-11","close":5830.0},{"date":"2022-03-14","close":5760.0},{"date":"2022-03-15","close":5550.0},{"date":"2022-03-16","close":5560.0},{"date":"2022-03-17","close":5760.0},{"date":"2022-03-18","close":5570.0},{"date":"2022-03-21","close":5570.0},{"date":"2022-03-22","close":5450.0},{"date":"2022-03-23","close":5340.0},{"date":"2022-03-24","close":5340.0},{"date":"2022-03-25","close":5240.0},{"date":"2022-03-28","close":5420.0},{"date":"2022-03-29","close":5280.0},{"date":"2022-03-30","close":5370.0},{"date":"2022-03-31","close":5460.0},{"date":"2022-04-01","close":5360.0},{"date":"2022-04-04","close":5380.0},{"date":"2022-04-05","close":5400.0},{"date":"2022-04-06","close":5280.0},{"date":"2022-04-07","close":5070.0},{"date":"2022-04-08","close":5080.0},{"date":"2022-04-11","close":5020.0},{"date":"2022-04-12","close":4965.0},{"date":"2022-04-13","close":5050.0},{"date":"2022-04-14","close":5010.0},{"date":"2022-04-15","close":4920.0},{"date":"2022-04-18","close":4920.0},{"date":"2022-04-19","close":5050.0},{"date":"2022-04-20","close":5080.0},{"date":"2022-04-21","close":5080.0},{"date":"2022-04-22","close":5000.0},{"date":"2022-04-25","close":4880.0},{"date":"2022-04-26","close":4865.0},{"date":"2022-04-27","close":4785.0},{"date":"2022-04-28","close":4895.0},{"date":"2022-04-29","close":5010.0},{"date":"2022-05-02","close":5020.0},{"date":"2022-05-03","close":5000.0},{"date":"2022-05-04","close":5130.0},{"date":"2022-05-06","close":4990.0},{"date":"2022-05-09","close":4830.0},{"date":"2022-05-10","close":4775.0},{"date":"2022-05-11","close":4975.0},{"date":"2022-05-12","close":4900.0},{"date":"2022-05-13","close":4875.0},{"date":"2022-05-16","close":4930.0},{"date":"2022-05-17","close":5120.0},{"date":"2022-05-18","close":5120.0},{"date":"2022-05-19","close":4935.0},{"date":"2022-05-20","close":4970.0},{"date":"2022-05-23","close":4970.0},{"date":"2022-05-24","close":4800.0},{"date":"2022-05-25","close":4855.0},{"date":"2022-05-26","close":4810.0},{"date":"2022-05-27","close":4870.0},{"date":"2022-05-30","close":4970.0},{"date":"2022-05-31","close":4955.0},{"date":"2022-06-02","close":4875.0},{"date":"2022-06-03","close":4945.0},{"date":"2022-06-07","close":4855.0},{"date":"2022-06-08","close":4880.0},{"date":"2022-06-09","close":5060.0},{"date":"2022-06-10","close":5640.0},{"date":"2022-06-13","close":5260.0},{"date":"2022-06-14","close":5250.0},{"date":"2022-06-15","close":4910.0},{"date":"2022-06-16","close":4760.0},{"date":"2022-06-17","close":4625.0},{"date":"2022-06-20","close":4300.0},{"date":"2022-06-21","close":4365.0},{"date":"2022-06-22","close":4280.0},{"date":"2022-06-23","close":3905.0},{"date":"2022-06-24","close":4110.0},{"date":"2022-06-27","close":4275.0},{"date":"2022-06-28","close":4330.0},{"date":"2022-06-29","close":4275.0},{"date":"2022-06-30","close":4075.0},{"date":"2022-07-01","close":4005.0},{"date":"2022-07-04","close":3890.0},{"date":"2022-07-05","close":4080.0},{"date":"2022-07-06","close":3945.0},{"date":"2022-07-07","close":4040.0},{"date":"2022-07-08","close":4060.0},{"date":"2022-07-11","close":4035.0},{"date":"2022-07-12","close":3910.0},{"date":"2022-07-13","close":3960.0},{"date":"2022-07-14","close":3985.0},{"date":"2022-07-15","close":3970.0},{"date":"2022-07-18","close":4090.0},{"date":"2022-07-19","close":4120.0},{"date":"2022-07-20","close":4165.0},{"date":"2022-07-21","close":4175.0},{"date":"2022-07-22","close":4110.0},{"date":"2022-07-25","close":4125.0},{"date":"2022-07-26","close":4135.0},{"date":"2022-07-27","close":4160.0},{"date":"2022-07-28","close":4195.0},{"date":"2022-07-29","close":4245.0},{"date":"2022-08-01","close":4225.0},{"date":"2022-08-02","close":4170.0},{"date":"2022-08-03","close":4220.0},{"date":"2022-08-04","close":4265.0},{"date":"2022-08-05","close":4315.0},{"date":"2022-08-08","close":4330.0},{"date":"2022-08-09","close":4395.0},{"date":"2022-08-10","close":4320.0},{"date":"2022-08-11","close":4410.0},{"date":"2022-08-12","close":4560.0},{"date":"2022-08-16","close":4555.0},{"date":"2022-08-17","close":4340.0},{"date":"2022-08-18","close":4265.0},{"date":"2022-08-19","close":4250.0},{"date":"2022-08-22","close":4080.0},{"date":"2022-08-23","close":3985.0},{"date":"2022-08-24","close":4015.0},{"date":"2022-08-25","close":4160.0},{"date":"2022-08-26","close":4110.0},{"date":"2022-08-29","close":3985.0},{"date":"2022-08-30","close":4080.0},{"date":"2022-08-31","close":4090.0},{"date":"2022-09-01","close":3970.0},{"date":"2022-09-02","close":3985.0},{"date":"2022-09-05","close":3925.0},{"date":"2022-09-06","close":3970.0},{"date":"2022-09-07","close":3890.0},{"date":"2022-09-08","close":3910.0},{"date":"2022-09-13","close":4020.0},{"date":"2022-09-14","close":3920.0},{"date":"2022-09-15","close":3920.0},{"date":"2022-09-16","close":3835.0},{"date":"2022-09-19","close":3670.0},{"date":"2022-09-20","close":3780.0},{"date":"2022-09-21","close":3855.0},{"date":"2022-09-22","close":3750.0},{"date":"2022-09-23","close":3585.0},{"date":"2022-09-26","close":3390.0},{"date":"2022-09-27","close":3430.0},{"date":"2022-09-28","close":3350.0},{"date":"2022-09-29","close":3225.0},{"date":"2022-09-30","close":3160.0},{"date":"2022-10-04","close":3335.0},{"date":"2022-10-05","close":3170.0},{"date":"2022-10-06","close":3270.0},{"date":"2022-10-07","close":3165.0},{"date":"2022-10-11","close":2955.0},{"date":"2022-10-12","close":3010.0},{"date":"2022-10-13","close":2865.0},{"date":"2022-10-14","close":3005.0},{"date":"2022-10-17","close":3005.0},{"date":"2022-10-18","close":3085.0},{"date":"2022-10-19","close":3055.0},{"date":"2022-10-20","close":3055.0},{"date":"2022-10-21","close":2990.0},{"date":"2022-10-24","close":3065.0},{"date":"2022-10-25","close":3075.0},{"date":"2022-10-26","close":3060.0},{"date":"2022-10-27","close":3105.0},{"date":"2022-10-28","close":2995.0},{"date":"2022-10-31","close":3000.0},{"date":"2022-11-01","close":3115.0},{"date":"2022-11-02","close":3115.0},{"date":"2022-11-03","close":3035.0},{"date":"2022-11-04","close":3035.0},{"date":"2022-11-07","close":3135.0},{"date":"2022-11-08","close":3200.0},{"date":"2022-11-09","close":3155.0},{"date":"2022-11-10","close":3190.0},{"date":"2022-11-11","close":3260.0},{"date":"2022-11-14","close":3350.0},{"date":"2022-11-15","close":3330.0},{"date":"2022-11-16","close":3355.0},{"date":"2022-11-17","close":3270.0},{"date":"2022-11-18","close":3250.0},{"date":"2022-11-21","close":3170.0},{"date":"2022-11-22","close":3200.0},{"date":"2022-11-23","close":3310.0},{"date":"2022-11-24","close":3345.0},{"date":"2022-11-25","close":3490.0},{"date":"2022-11-28","close":3250.0},{"date":"2022-11-29","close":3280.0},{"date":"2022-11-30","close":3310.0},{"date":"2022-12-01","close":3390.0},{"date":"2022-12-02","close":3300.0},{"date":"2022-12-05","close":3310.0},{"date":"2022-12-06","close":3200.0},{"date":"2022-12-07","close":3130.0},{"date":"2022-12-08","close":3065.0},{"date":"2022-12-09","close":3155.0},{"date":"2022-12-12","close":3065.0},{"date":"2022-12-13","close":3050.0},{"date":"2022-12-14","close":3110.0},{"date":"2022-12-15","close":3075.0},{"date":"2022-12-16","close":3030.0},{"date":"2022-12-19","close":3035.0},{"date":"2022-12-20","close":2960.0},{"date":"2022-12-21","close":2975.0},{"date":"2022-12-22","close":3085.0},{"date":"2022-12-23","close":2995.0},{"date":"2022-12-26","close":3085.0},{"date":"2022-12-27","close":3100.0},{"date":"2022-12-28","close":2970.0},{"date":"2022-12-29","close":2830.0},{"date":"2023-01-02","close":2725.0},{"date":"2023-01-03","close":2685.0},{"date":"2023-01-04","close":2860.0},{"date":"2023-01-05","close":2820.0},{"date":"2023-01-06","close":2895.0},{"date":"2023-01-09","close":3000.0},{"date":"2023-01-10","close":3005.0},{"date":"2023-01-11","close":3080.0},{"date":"2023-01-12","close":3085.0},{"date":"2023-01-13","close":3115.0},{"date":"2023-01-16","close":3230.0},{"date":"2023-01-17","close":3160.0},{"date":"2023-01-18","close":3135.0},{"date":"2023-01-19","close":3105.0},{"date":"2023-01-20","close":3120.0},{"date":"2023-01-25","close":3165.0},{"date":"2023-01-26","close":3155.0},{"date":"2023-01-27","close":3310.0},{"date":"2023-01-30","close":3210.0},{"date":"2023-01-31","close":3180.0},{"date":"2023-02-01","close":3185.0},{"date":"2023-02-02","close":3210.0},{"date":"2023-02-03","close":3150.0},{"date":"2023-02-06","close":3110.0},{"date":"2023-02-07","close":3105.0},{"date":"2023-02-08","close":3145.0},{"date":"2023-02-09","close":3090.0},{"date":"2023-02-10","close":2990.0},{"date":"2023-02-13","close":2960.0},{"date":"2023-02-14","close":3060.0},{"date":"2023-02-15","close":2965.0},{"date":"2023-02-16","close":3070.0},{"date":"2023-02-17","close":3130.0},{"date":"2023-02-20","close":3125.0},{"date":"2023-02-21","close":3165.0},{"date":"2023-02-22","close":3055.0},{"date":"2023-02-23","close":3095.0},{"date":"2023-02-24","close":3025.0},{"date":"2023-02-27","close":2910.0},{"date":"2023-02-28","close":3000.0},{"date":"2023-03-02","close":2960.0},{"date":"2023-03-03","close":2935.0},{"date":"2023-03-06","close":2945.0},{"date":"2023-03-07","close":2930.0},{"date":"2023-03-08","close":2860.0},{"date":"2023-03-09","close":2920.0},{"date":"2023-03-10","close":2810.0},{"date":"2023-03-13","close":2770.0},{"date":"2023-03-14","close":2620.0},{"date":"2023-03-15","close":2715.0},{"date":"2023-03-16","close":2580.0},{"date":"2023-03-17","close":2695.0},{"date":"2023-03-20","close":2695.0},{"date":"2023-03-21","close":2675.0},{"date":"2023-03-22","close":2625.0},{"date":"2023-03-23","close":2595.0},{"date":"2023-03-24","close":2640.0},{"date":"2023-03-27","close":2675.0},{"date":"2023-03-28","close":2720.0},{"date":"2023-03-29","close":2745.0},{"date":"2023-03-30","close":2980.0},{"date":"2023-03-31","close":2890.0},{"date":"2023-04-03","close":2845.0},{"date":"2023-04-04","close":2890.0},{"date":"2023-04-05","close":2845.0},{"date":"2023-04-06","close":2745.0},{"date":"2023-04-07","close":2785.0},{"date":"2023-04-10","close":2695.0},{"date":"2023-04-11","close":2785.0},{"date":"2023-04-12","close":2790.0},{"date":"2023-04-13","close":2835.0},{"date":"2023-04-14","close":2840.0},{"date":"2023-04-17","close":2860.0},{"date":"2023-04-18","close":2885.0},{"date":"2023-04-19","close":2895.0},{"date":"2023-04-20","close":2760.0},{"date":"2023-04-21","close":2720.0},{"date":"2023-04-24","close":2645.0},{"date":"2023-04-25","close":2620.0},{"date":"2023-04-26","close":2590.0},{"date":"2023-04-27","close":2585.0},{"date":"2023-04-28","close":2585.0},{"date":"2023-05-02","close":2725.0},{"date":"2023-05-03","close":2670.0},{"date":"2023-05-04","close":2645.0},{"date":"2023-05-08","close":2705.0},{"date":"2023-05-09","close":2680.0},{"date":"2023-05-10","close":2670.0},{"date":"2023-05-11","close":2680.0},{"date":"2023-05-12","close":2675.0},{"date":"2023-05-15","close":2645.0},{"date":"2023-05-16","close":2605.0},{"date":"2023-05-17","close":2650.0},{"date":"2023-05-18","close":2680.0},{"date":"2023-05-19","close":2725.0},{"date":"2023-05-22","close":2720.0},{"date":"2023-05-23","close":2725.0},{"date":"2023-05-24","close":2730.0},{"date":"2023-05-25","close":2665.0},{"date":"2023-05-26","close":2555.0},{"date":"2023-05-30","close":2550.0},{"date":"2023-05-31","close":2525.0},{"date":"2023-06-01","close":2375.0},{"date":"2023-06-02","close":2435.0},{"date":"2023-06-05","close":2520.0},{"date":"2023-06-07","close":2515.0},{"date":"2023-06-08","close":2530.0},{"date":"2023-06-09","close":2520.0},{"date":"2023-06-12","close":2455.0},{"date":"2023-06-13","close":2410.0},{"date":"2023-06-14","close":2355.0},{"date":"2023-06-15","close":2430.0},{"date":"2023-06-16","close":2405.0},{"date":"2023-06-19","close":2390.0},{"date":"2023-06-20","close":2390.0},{"date":"2023-06-21","close":2345.0},{"date":"2023-06-22","close":2310.0},{"date":"2023-06-23","close":2310.0},{"date":"2023-06-26","close":2290.0},{"date":"2023-06-27","close":2320.0},{"date":"2023-06-28","close":2330.0},{"date":"2023-06-29","close":2285.0},{"date":"2023-06-30","close":2410.0},{"date":"2023-07-03","close":2415.0},{"date":"2023-07-04","close":2360.0},{"date":"2023-07-05","close":2290.0},{"date":"2023-07-06","close":2215.0},{"date":"2023-07-07","close":2125.0},{"date":"2023-07-10","close":2135.0},{"date":"2023-07-11","close":2175.0},{"date":"2023-07-12","close":2270.0},{"date":"2023-07-13","close":2265.0},{"date":"2023-07-14","close":2225.0},{"date":"2023-07-17","close":2225.0},{"date":"2023-07-18","close":2185.0},{"date":"2023-07-19","close":2210.0},{"date":"2023-07-20","close":2680.0},{"date":"2023-07-21","close":2800.0},{"date":"2023-07-24","close":2425.0},{"date":"2023-07-25","close":2400.0},{"date":"2023-07-26","close":2350.0},{"date":"2023-07-27","close":2295.0},{"date":"2023-07-28","close":2305.0},{"date":"2023-07-31","close":2305.0},{"date":"2023-08-01","close":2265.0},{"date":"2023-08-02","close":2215.0},{"date":"2023-08-03","close":2245.0},{"date":"2023-08-04","close":2260.0},{"date":"2023-08-07","close":2225.0},{"date":"2023-08-08","close":2140.0},{"date":"2023-08-09","close":2170.0},{"date":"2023-08-10","close":2240.0},{"date":"2023-08-11","close":2255.0},{"date":"2023-08-14","close":2220.0},{"date":"2023-08-16","close":2165.0},{"date":"2023-08-17","close":2125.0},{"date":"2023-08-18","close":2190.0},{"date":"2023-08-21","close":2230.0},{"date":"2023-08-22","close":2080.0},{"date":"2023-08-23","close":2090.0},{"date":"2023-08-24","close":2085.0},{"date":"2023-08-25","close":2095.0},{"date":"2023-08-28","close":2135.0},{"date":"2023-08-29","close":2160.0},{"date":"2023-08-30","close":2160.0},{"date":"2023-08-31","close":2110.0},{"date":"2023-09-01","close":2115.0},{"date":"2023-09-04","close":2095.0},{"date":"2023-09-05","close":2080.0},{"date":"2023-09-06","close":2055.0},{"date":"2023-09-07","close":2040.0},{"date":"2023-09-08","close":2065.0},{"date":"2023-09-11","close":2060.0},{"date":"2023-09-12","close":2040.0},{"date":"2023-09-13","close":1985.0},{"date":"2023-09-14","close":2005.0},{"date":"2023-09-15","close":2040.0},{"date":"2023-09-18","close":2015.0},{"date":"2023-09-19","close":1998.0},{"date":"2023-09-20","close":2025.0},{"date":"2023-09-21","close":1952.0},{"date":"2023-09-22","close":1945.0},{"date":"2023-09-25","close":1880.0},{"date":"2023-09-26","close":1922.0},{"date":"2023-09-27","close":1917.0},{"date":"2023-10-04","close":1830.0},{"date":"2023-10-05","close":1766.0},{"date":"2023-10-06","close":1813.0},{"date":"2023-10-10","close":1725.0},{"date":"2023-10-11","close":1786.0},{"date":"2023-10-12","close":1806.0},{"date":"2023-10-13","close":1776.0},{"date":"2023-10-16","close":1756.0},{"date":"2023-10-17","close":1792.0},{"date":"2023-10-18","close":1761.0},{"date":"2023-10-19","close":1727.0},{"date":"2023-10-20","close":1690.0},{"date":"2023-10-23","close":1679.0},{"date":"2023-10-24","close":1738.0},{"date":"2023-10-25","close":1763.0},{"date":"2023-10-26","close":1723.0},{"date":"2023-10-27","close":1725.0},{"date":"2023-10-30","close":1748.0},{"date":"2023-10-31","close":1729.0},{"date":"2023-11-01","close":1750.0},{"date":"2023-11-02","close":1803.0},{"date":"2023-11-03","close":1814.0},{"date":"2023-11-06","close":1896.0},{"date":"2023-11-07","close":1830.0},{"date":"2023-11-08","close":1844.0},{"date":"2023-11-09","close":1832.0},{"date":"2023-11-10","close":1778.0},{"date":"2023-11-13","close":1704.0},{"date":"2023-11-14","close":1721.0},{"date":"2023-11-15","close":1773.0},{"date":"2023-11-16","close":1763.0},{"date":"2023-11-17","close":1712.0},{"date":"2023-11-20","close":1753.0},{"date":"2023-11-21","close":1803.0},{"date":"2023-11-22","close":1784.0},{"date":"2023-11-23","close":1809.0},{"date":"2023-11-24","close":1817.0},{"date":"2023-11-27","close":1778.0},{"date":"2023-11-28","close":1756.0},{"date":"2023-11-29","close":1749.0},{"date":"2023-11-30","close":1793.0},{"date":"2023-12-01","close":1762.0},{"date":"2023-12-04","close":1786.0},{"date":"2023-12-05","close":1776.0},{"date":"2023-12-06","close":1801.0},{"date":"2023-12-07","close":1793.0},{"date":"2023-12-08","close":1852.0},{"date":"2023-12-11","close":1912.0},{"date":"2023-12-12","close":1873.0},{"date":"2023-12-13","close":1824.0},{"date":"2023-12-14","close":1803.0},{"date":"2023-12-15","close":1820.0},{"date":"2023-12-18","close":1820.0},{"date":"2023-12-19","close":1814.0},{"date":"2023-12-20","close":1841.0},{"date":"2023-12-21","close":1813.0},{"date":"2023-12-22","close":1803.0},{"date":"2023-12-26","close":1768.0},{"date":"2023-12-27","close":1771.0},{"date":"2023-12-28","close":1781.0},{"date":"2024-01-02","close":1830.0},{"date":"2024-01-03","close":1826.0},{"date":"2024-01-04","close":1867.0},{"date":"2024-01-05","close":1858.0},{"date":"2024-01-08","close":1864.0},{"date":"2024-01-09","close":1888.0},{"date":"2024-01-10","close":1849.0},{"date":"2024-01-11","close":1849.0},{"date":"2024-01-12","close":1923.0},{"date":"2024-01-15","close":2015.0},{"date":"2024-01-16","close":1964.0},{"date":"2024-01-17","close":1970.0},{"date":"2024-01-18","close":1956.0},{"date":"2024-01-19","close":1906.0},{"date":"2024-01-22","close":1884.0},{"date":"2024-01-23","close":1945.0},{"date":"2024-01-24","close":1899.0},{"date":"2024-01-25","close":1856.0},{"date":"2024-01-26","close":1870.0},{"date":"2024-01-29","close":1846.0},{"date":"2024-01-30","close":1846.0},{"date":"2024-01-31","close":1848.0},{"date":"2024-02-01","close":1902.0},{"date":"2024-02-02","close":1936.0},{"date":"2024-02-05","close":1936.0},{"date":"2024-02-06","close":1890.0},{"date":"2024-02-07","close":1909.0},{"date":"2024-02-08","close":1927.0},{"date":"2024-02-13","close":1942.0},{"date":"2024-02-14","close":1938.0},{"date":"2024-02-15","close":1899.0},{"date":"2024-02-16","close":1905.0},{"date":"2024-02-19","close":1916.0},{"date":"2024-02-20","close":1899.0},{"date":"2024-02-21","close":1905.0},{"date":"2024-02-22","close":1883.0},{"date":"2024-02-23","close":1870.0},{"date":"2024-02-26","close":1857.0},{"date":"2024-02-27","close":1805.0},{"date":"2024-02-28","close":1808.0},{"date":"2024-02-29","close":1807.0},{"date":"2024-03-04","close":1794.0},{"date":"2024-03-05","close":1763.0},{"date":"2024-03-06","close":1725.0},{"date":"2024-03-07","close":1698.0},{"date":"2024-03-08","close":1698.0},{"date":"2024-03-11","close":1704.0},{"date":"2024-03-12","close":1709.0},{"date":"2024-03-13","close":1722.0},{"date":"2024-03-14","close":1703.0},{"date":"2024-03-15","close":1682.0},{"date":"2024-03-18","close":1672.0},{"date":"2024-03-19","close":1663.0},{"date":"2024-03-20","close":1645.0},{"date":"2024-03-21","close":1646.0},{"date":"2024-03-22","close":1658.0},{"date":"2024-03-25","close":1675.0},{"date":"2024-03-26","close":1673.0},{"date":"2024-03-27","close":1654.0},{"date":"2024-03-28","close":1643.0},{"date":"2024-03-29","close":1657.0},{"date":"2024-04-01","close":1648.0},{"date":"2024-04-02","close":1636.0},{"date":"2024-04-03","close":1612.0},{"date":"2024-04-04","close":1613.0},{"date":"2024-04-05","close":1608.0},{"date":"2024-04-08","close":1575.0},{"date":"2024-04-09","close":1570.0},{"date":"2024-04-11","close":1550.0},{"date":"2024-04-12","close":1553.0},{"date":"2024-04-15","close":1534.0},{"date":"2024-04-16","close":1502.0},{"date":"2024-04-17","close":1495.0},{"date":"2024-04-18","close":1518.0},{"date":"2024-04-19","close":1495.0},{"date":"2024-04-22","close":1521.0},{"date":"2024-04-23","close":1530.0},{"date":"2024-04-24","close":1536.0},{"date":"2024-04-25","close":1533.0},{"date":"2024-04-26","close":1527.0},{"date":"2024-04-29","close":1557.0},{"date":"2024-04-30","close":1583.0},{"date":"2024-05-02","close":1583.0},{"date":"2024-05-03","close":1587.0},{"date":"2024-05-07","close":1587.0},{"date":"2024-05-08","close":1618.0},{"date":"2024-05-09","close":1625.0},{"date":"2024-05-10","close":1651.0},{"date":"2024-05-13","close":1652.0},{"date":"2024-05-14","close":1672.0},{"date":"2024-05-16","close":1672.0},{"date":"2024-05-17","close":1698.0},{"date":"2024-05-20","close":1691.0},{"date":"2024-05-21","close":1656.0},{"date":"2024-05-22","close":1679.0},{"date":"2024-05-23","close":1662.0},{"date":"2024-05-24","close":1643.0},{"date":"2024-05-27","close":1665.0},{"date":"2024-05-28","close":1668.0},{"date":"2024-05-29","close":1639.0},{"date":"2024-05-30","close":1592.0},{"date":"2024-05-31","close":1586.0},{"date":"2024-06-03","close":1766.0},{"date":"2024-06-04","close":1696.0},{"date":"2024-06-05","close":1695.0},{"date":"2024-06-07","close":1720.0},{"date":"2024-06-10","close":1690.0},{"date":"2024-06-11","close":1689.0},{"date":"2024-06-12","close":1690.0},{"date":"2024-06-13","close":1684.0},{"date":"2024-06-14","close":1694.0},{"date":"2024-06-17","close":1710.0},{"date":"2024-06-18","close":1718.0},{"date":"2024-06-19","close":1743.0},{"date":"2024-06-20","close":1765.0},{"date":"2024-06-21","close":1737.0},{"date":"2024-06-24","close":1709.0},{"date":"2024-06-25","close":1745.0},{"date":"2024-06-26","close":1767.0},{"date":"2024-06-27","close":1736.0},{"date":"2024-06-28","close":1850.0},{"date":"2024-07-01","close":1855.0},{"date":"2024-07-02","close":1825.0},{"date":"2024-07-03","close":1814.0},{"date":"2024-07-04","close":1759.0},{"date":"2024-07-05","close":1746.0},{"date":"2024-07-08","close":1730.0},{"date":"2024-07-09","close":1685.0},{"date":"2024-07-10","close":1702.0},{"date":"2024-07-11","close":1688.0},{"date":"2024-07-12","close":1685.0},{"date":"2024-07-15","close":1667.0},{"date":"2024-07-16","close":1640.0},{"date":"2024-07-17","close":1651.0},{"date":"2024-07-18","close":1627.0},{"date":"2024-07-19","close":1617.0},{"date":"2024-07-22","close":1590.0},{"date":"2024-07-23","close":1550.0},{"date":"2024-07-24","close":1547.0},{"date":"2024-07-25","close":1536.0},{"date":"2024-07-26","close":1540.0},{"date":"2024-07-29","close":1540.0},{"date":"2024-07-30","close":1524.0},{"date":"2024-07-31","close":1528.0},{"date":"2024-08-01","close":1556.0},{"date":"2024-08-02","close":1502.0},{"date":"2024-08-05","close":1308.0},{"date":"2024-08-06","close":1367.0},{"date":"2024-08-07","close":1381.0},{"date":"2024-08-08","close":1369.0},{"date":"2024-08-09","close":1394.0},{"date":"2024-08-12","close":1396.0},{"date":"2024-08-13","close":1400.0},{"date":"2024-08-14","close":1417.0},{"date":"2024-08-16","close":1418.0},{"date":"2024-08-19","close":1400.0},{"date":"2024-08-20","close":1445.0},{"date":"2024-08-21","close":1444.0},{"date":"2024-08-22","close":1440.0},{"date":"2024-08-23","close":1461.0},{"date":"2024-08-26","close":1429.0},{"date":"2024-08-27","close":1439.0},{"date":"2024-08-28","close":1431.0},{"date":"2024-08-29","close":1414.0},{"date":"2024-08-30","close":1423.0},{"date":"2024-09-02","close":1414.0},{"date":"2024-09-03","close":1410.0},{"date":"2024-09-04","close":1354.0},{"date":"2024-09-05","close":1374.0},{"date":"2024-09-06","close":1348.0},{"date":"2024-09-09","close":1346.0},{"date":"2024-09-10","close":1350.0},{"date":"2024-09-11","close":1319.0},{"date":"2024-09-12","close":1343.0},{"date":"2024-09-13","close":1347.0},{"date":"2024-09-19","close":1354.0},{"date":"2024-09-20","close":1353.0},{"date":"2024-09-23","close":1348.0},{"date":"2024-09-24","close":1372.0},{"date":"2024-09-25","close":1381.0},{"date":"2024-09-26","close":1423.0},{"date":"2024-09-27","close":1468.0},{"date":"2024-09-30","close":1445.0},{"date":"2024-10-02","close":1421.0},{"date":"2024-10-04","close":1419.0},{"date":"2024-10-07","close":1446.0},{"date":"2024-10-08","close":1469.0},{"date":"2024-10-10","close":1493.0},{"date":"2024-10-11","close":1489.0},{"date":"2024-10-14","close":1490.0},{"date":"2024-10-15","close":1490.0},{"date":"2024-10-16","close":1482.0},{"date":"2024-10-17","close":1468.0},{"date":"2024-10-18","close":1470.0},{"date":"2024-10-21","close":1440.0},{"date":"2024-10-22","close":1429.0},{"date":"2024-10-23","close":1463.0},{"date":"2024-10-24","close":1463.0},{"date":"2024-10-25","close":1446.0},{"date":"2024-10-28","close":1451.0},{"date":"2024-10-29","close":1416.0},{"date":"2024-10-30","close":1409.0},{"date":"2024-10-31","close":1390.0},{"date":"2024-11-01","close":1382.0},{"date":"2024-11-04","close":1390.0},{"date":"2024-11-05","close":1390.0},{"date":"2024-11-06","close":1369.0},{"date":"2024-11-07","close":1362.0},{"date":"2024-11-08","close":1357.0},{"date":"2024-11-11","close":1316.0},{"date":"2024-11-12","close":1266.0},{"date":"2024-11-13","close":1267.0},{"date":"2024-11-14","close":1252.0},{"date":"2024-11-15","close":1279.0},{"date":"2024-11-18","close":1294.0},{"date":"2024-11-19","close":1293.0},{"date":"2024-11-20","close":1296.0},{"date":"2024-11-21","close":1304.0},{"date":"2024-11-22","close":1292.0},{"date":"2024-11-25","close":1309.0},{"date":"2024-11-26","close":1320.0},{"date":"2024-11-27","close":1370.0},{"date":"2024-11-28","close":1360.0},{"date":"2024-11-29","close":1354.0},{"date":"2024-12-02","close":1332.0},{"date":"2024-12-03","close":1333.0},{"date":"2024-12-04","close":1302.0},{"date":"2024-12-05","close":1293.0},{"date":"2024-12-06","close":1270.0},{"date":"2024-12-09","close":1232.0},{"date":"2024-12-10","close":1287.0},{"date":"2024-12-11","close":1329.0},{"date":"2024-12-12","close":1341.0},{"date":"2024-12-13","close":1358.0},{"date":"2024-12-16","close":1369.0},{"date":"2024-12-17","close":1386.0},{"date":"2024-12-18","close":1402.0},{"date":"2024-12-19","close":1397.0},{"date":"2024-12-20","close":1816.0},{"date":"2024-12-23","close":1849.0},{"date":"2024-12-24","close":1853.0},{"date":"2024-12-26","close":1775.0},{"date":"2024-12-27","close":1799.0},{"date":"2024-12-30","close":1744.0},{"date":"2025-01-02","close":1723.0},{"date":"2025-01-03","close":1713.0},{"date":"2025-01-06","close":1737.0},{"date":"2025-01-07","close":1708.0},{"date":"2025-01-08","close":1700.0},{"date":"2025-01-09","close":1663.0},{"date":"2025-01-10","close":1666.0},{"date":"2025-01-13","close":1615.0},{"date":"2025-01-14","close":1619.0},{"date":"2025-01-15","close":1619.0},{"date":"2025-01-16","close":1660.0},{"date":"2025-01-17","close":1622.0},{"date":"2025-01-20","close":1563.0},{"date":"2025-01-21","close":1546.0},{"date":"2025-01-22","close":1546.0},{"date":"2025-01-23","close":1525.0},{"date":"2025-01-24","close":1517.0},{"date":"2025-01-31","close":1498.0},{"date":"2025-02-03","close":1458.0},{"date":"2025-02-04","close":1467.0},{"date":"2025-02-05","close":1484.0},{"date":"2025-02-06","close":1529.0},{"date":"2025-02-07","close":1512.0},{"date":"2025-02-10","close":1488.0},{"date":"2025-02-11","close":1520.0},{"date":"2025-02-12","close":1491.0},{"date":"2025-02-13","close":1482.0},{"date":"2025-02-14","close":1470.0},{"date":"2025-02-17","close":1506.0},{"date":"2025-02-18","close":1505.0},{"date":"2025-02-19","close":1519.0},{"date":"2025-02-20","close":1537.0},{"date":"2025-02-21","close":1540.0},{"date":"2025-02-24","close":1570.0},{"date":"2025-02-25","close":1542.0},{"date":"2025-02-26","close":1524.0},{"date":"2025-02-27","close":1499.0},{"date":"2025-02-28","close":1448.0},{"date":"2025-03-04","close":1454.0},{"date":"2025-03-05","close":1489.0},{"date":"2025-03-06","close":1476.0},{"date":"2025-03-07","close":1455.0},{"date":"2025-03-10","close":1464.0},{"date":"2025-03-11","close":1451.0},{"date":"2025-03-12","close":1428.0},{"date":"2025-03-13","close":1406.0},{"date":"2025-03-14","close":1410.0},{"date":"2025-03-17","close":1430.0},{"date":"2025-03-18","close":1415.0},{"date":"2025-03-19","close":1435.0},{"date":"2025-03-20","close":1450.0},{"date":"2025-03-21","close":1422.0},{"date":"2025-03-24","close":1447.0},{"date":"2025-03-25","close":1460.0},{"date":"2025-03-26","close":1489.0},{"date":"2025-03-27","close":1488.0},{"date":"2025-03-28","close":1441.0},{"date":"2025-03-31","close":1390.0},{"date":"2025-04-01","close":1414.0},{"date":"2025-04-02","close":1387.0},{"date":"2025-04-03","close":1366.0},{"date":"2025-04-04","close":1440.0},{"date":"2025-04-07","close":1372.0},{"date":"2025-04-08","close":1370.0},{"date":"2025-04-09","close":1344.0},{"date":"2025-04-10","close":1440.0},{"date":"2025-04-11","close":1485.0},{"date":"2025-04-14","close":1476.0},{"date":"2025-04-15","close":1491.0},{"date":"2025-04-16","close":1459.0},{"date":"2025-04-17","close":1455.0},{"date":"2025-04-18","close":1470.0},{"date":"2025-04-21","close":1475.0},{"date":"2025-04-22","close":1566.0},{"date":"2025-04-23","close":1594.0},{"date":"2025-04-24","close":1567.0},{"date":"2025-04-25","close":1570.0},{"date":"2025-04-28","close":1545.0},{"date":"2025-04-29","close":1550.0},{"date":"2025-04-30","close":1535.0},{"date":"2025-05-02","close":1512.0},{"date":"2025-05-07","close":1505.0},{"date":"2025-05-08","close":1470.0},{"date":"2025-05-09","close":1470.0},{"date":"2025-05-12","close":1474.0},{"date":"2025-05-13","close":1475.0},{"date":"2025-05-14","close":1517.0},{"date":"2025-05-15","close":1490.0},{"date":"2025-05-16","close":1468.0},{"date":"2025-05-19","close":1477.0},{"date":"2025-05-20","close":1477.0},{"date":"2025-05-21","close":1475.0},{"date":"2025-05-22","close":1477.0},{"date":"2025-05-23","close":1483.0},{"date":"2025-05-26","close":1490.0},{"date":"2025-05-27","close":1471.0},{"date":"2025-05-28","close":1517.0},{"date":"2025-05-29","close":1538.0},{"date":"2025-05-30","close":1540.0},{"date":"2025-06-02","close":1543.0},{"date":"2025-06-04","close":1611.0},{"date":"2025-06-05","close":1597.0},{"date":"2025-06-09","close":1640.0},{"date":"2025-06-10","close":1647.0},{"date":"2025-06-11","close":1663.0},{"date":"2025-06-12","close":1690.0},{"date":"2025-06-13","close":1681.0},{"date":"2025-06-16","close":1692.0},{"date":"2025-06-17","close":1670.0},{"date":"2025-06-18","close":1689.0},{"date":"2025-06-19","close":1686.0},{"date":"2025-06-20","close":1675.0},{"date":"2025-06-23","close":1675.0},{"date":"2025-06-24","close":1662.0},{"date":"2025-06-25","close":1664.0},{"date":"2025-06-26","close":1613.0},{"date":"2025-06-27","close":1594.0},{"date":"2025-06-30","close":1586.0},{"date":"2025-07-01","close":1610.0},{"date":"2025-07-02","close":1648.0},{"date":"2025-07-03","close":1660.0},{"date":"2025-07-04","close":1637.0},{"date":"2025-07-07","close":1635.0},{"date":"2025-07-08","close":1645.0},{"date":"2025-07-09","close":1710.0},{"date":"2025-07-10","close":1783.0},{"date":"2025-07-11","close":1782.0},{"date":"2025-07-14","close":2045.0},{"date":"2025-07-15","close":1964.0},{"date":"2025-07-16","close":2055.0},{"date":"2025-07-17","close":1981.0},{"date":"2025-07-18","close":1904.0},{"date":"2025-07-21","close":1900.0},{"date":"2025-07-22","close":1875.0},{"date":"2025-07-23","close":1882.0},{"date":"2025-07-24","close":1841.0},{"date":"2025-07-25","close":1842.0},{"date":"2025-07-28","close":1780.0},{"date":"2025-07-29","close":1770.0},{"date":"2025-07-30","close":1760.0},{"date":"2025-07-31","close":1790.0},{"date":"2025-08-01","close":1711.0},{"date":"2025-08-04","close":1753.0},{"date":"2025-08-05","close":1775.0},{"date":"2025-08-06","close":1769.0},{"date":"2025-08-07","close":1772.0},{"date":"2025-08-08","close":1745.0},{"date":"2025-08-11","close":1714.0},{"date":"2025-08-12","close":1709.0},{"date":"2025-08-13","close":1723.0},{"date":"2025-08-14","close":1706.0},{"date":"2025-08-18","close":1710.0},{"date":"2025-08-19","close":1697.0},{"date":"2025-08-20","close":1665.0},{"date":"2025-08-21","close":1676.0},{"date":"2025-08-22","close":1709.0},{"date":"2025-08-25","close":1749.0},{"date":"2025-08-26","close":1718.0},{"date":"2025-08-27","close":1704.0},{"date":"2025-08-28","close":1732.0},{"date":"2025-08-29","close":1705.0},{"date":"2025-09-01","close":1690.0},{"date":"2025-09-02","close":1717.0},{"date":"2025-09-03","close":1708.0},{"date":"2025-09-04","close":1721.0},{"date":"2025-09-05","close":1704.0},{"date":"2025-09-08","close":1714.0},{"date":"2025-09-09","close":1732.0},{"date":"2025-09-10","close":1770.0},{"date":"2025-09-11","close":1780.0},{"date":"2025-09-12","close":1772.0},{"date":"2025-09-15","close":1770.0},{"date":"2025-09-16","close":1763.0},{"date":"2025-09-17","close":1746.0},{"date":"2025-09-18","close":1754.0},{"date":"2025-09-19","close":1745.0},{"date":"2025-09-22","close":1725.0},{"date":"2025-09-23","close":1691.0},{"date":"2025-09-24","close":1670.0},{"date":"2025-09-25","close":1662.0},{"date":"2025-09-26","close":1650.0},{"date":"2025-09-29","close":1664.0},{"date":"2025-09-30","close":1643.0},{"date":"2025-10-01","close":1623.0},{"date":"2025-10-02","close":1620.0},{"date":"2025-10-10","close":1573.0},{"date":"2025-10-13","close":1565.0},{"date":"2025-10-14","close":1572.0},{"date":"2025-10-15","close":1574.0},{"date":"2025-10-16","close":1575.0},{"date":"2025-10-17","close":1580.0},{"date":"2025-10-20","close":1606.0},{"date":"2025-10-21","close":1580.0},{"date":"2025-10-22","close":1692.0},{"date":"2025-10-23","close":1710.0},{"date":"2025-10-24","close":1735.0},{"date":"2025-10-27","close":1741.0},{"date":"2025-10-28","close":1714.0},{"date":"2025-10-29","close":1697.0},{"date":"2025-10-30","close":1679.0},{"date":"2025-10-31","close":1652.0},{"date":"2025-11-03","close":1621.0},{"date":"2025-11-04","close":1630.0},{"date":"2025-11-05","close":1601.0},{"date":"2025-11-06","close":1625.0},{"date":"2025-11-07","close":1582.0},{"date":"2025-11-10","close":1666.0},{"date":"2025-11-11","close":1665.0},{"date":"2025-11-12","close":1705.0},{"date":"2025-11-13","close":1700.0},{"date":"2025-11-14","close":1705.0},{"date":"2025-11-17","close":1713.0},{"date":"2025-11-18","close":1680.0},{"date":"2025-11-19","close":1642.0},{"date":"2025-11-20","close":1688.0},{"date":"2025-11-21","close":1663.0},{"date":"2025-11-24","close":1620.0},{"date":"2025-11-25","close":1610.0},{"date":"2025-11-26","close":1634.0},{"date":"2025-11-27","close":1641.0},{"date":"2025-11-28","close":1640.0},{"date":"2025-12-01","close":1641.0},{"date":"2025-12-02","close":1694.0},{"date":"2025-12-03","close":1692.0},{"date":"2025-12-04","close":1721.0},{"date":"2025-12-05","close":1706.0},{"date":"2025-12-08","close":1658.0},{"date":"2025-12-09","close":1651.0},{"date":"2025-12-10","close":1644.0},{"date":"2025-12-11","close":1645.0},{"date":"2025-12-12","close":1688.0},{"date":"2025-12-15","close":1683.0},{"date":"2025-12-16","close":1635.0},{"date":"2025-12-17","close":1635.0},{"date":"2025-12-18","close":1620.0},{"date":"2025-12-19","close":1614.0},{"date":"2025-12-22","close":1629.0},{"date":"2025-12-23","close":1597.0},{"date":"2025-12-24","close":1608.0},{"date":"2025-12-26","close":1604.0},{"date":"2025-12-29","close":1582.0},{"date":"2025-12-30","close":1570.0},{"date":"2026-01-02","close":1564.0},{"date":"2026-01-05","close":1520.0},{"date":"2026-01-06","close":1500.0},{"date":"2026-01-07","close":1468.0},{"date":"2026-01-08","close":1454.0},{"date":"2026-01-09","close":1485.0},{"date":"2026-01-12","close":1502.0},{"date":"2026-01-13","close":1505.0},{"date":"2026-01-14","close":1519.0},{"date":"2026-01-15","close":1538.0},{"date":"2026-01-16","close":1575.0},{"date":"2026-01-19","close":1579.0},{"date":"2026-01-20","close":1634.0},{"date":"2026-01-21","close":1615.0},{"date":"2026-01-22","close":1645.0},{"date":"2026-01-23","close":1718.0},{"date":"2026-01-26","close":1813.0},{"date":"2026-01-27","close":1799.0},{"date":"2026-01-28","close":1760.0},{"date":"2026-01-29","close":1818.0},{"date":"2026-01-30","close":1795.0},{"date":"2026-02-02","close":1798.0},{"date":"2026-02-03","close":1887.0},{"date":"2026-02-04","close":1905.0},{"date":"2026-02-05","close":1895.0},{"date":"2026-02-06","close":1858.0},{"date":"2026-02-09","close":1842.0},{"date":"2026-02-10","close":1801.0},{"date":"2026-02-11","close":1795.0},{"date":"2026-02-12","close":1849.0},{"date":"2026-02-13","close":1824.0},{"date":"2026-02-19","close":1894.0},{"date":"2026-02-20","close":2025.0},{"date":"2026-02-23","close":2070.0},{"date":"2026-02-24","close":2060.0},{"date":"2026-02-25","close":2050.0},{"date":"2026-02-26","close":1995.0},{"date":"2026-02-27","close":1979.0},{"date":"2026-03-03","close":2000.0},{"date":"2026-03-04","close":1750.0},{"date":"2026-03-05","close":1874.0},{"date":"2026-03-06","close":1876.0},{"date":"2026-03-09","close":1796.0},{"date":"2026-03-10","close":1840.0},{"date":"2026-03-11","close":1895.0},{"date":"2026-03-12","close":1892.0},{"date":"2026-03-13","close":1865.0},{"date":"2026-03-16","close":1870.0},{"date":"2026-03-17","close":1868.0},{"date":"2026-03-18","close":1893.0},{"date":"2026-03-19","close":1915.0},{"date":"2026-03-20","close":2325.0},{"date":"2026-03-23","close":2330.0},{"date":"2026-03-24","close":2170.0},{"date":"2026-03-25","close":2175.0},{"date":"2026-03-26","close":2440.0},{"date":"2026-03-27","close":2440.0},{"date":"2026-03-30","close":2405.0},{"date":"2026-03-31","close":2250.0},{"date":"2026-04-01","close":2310.0},{"date":"2026-04-02","close":2200.0},{"date":"2026-04-03","close":2215.0},{"date":"2026-04-06","close":2195.0},{"date":"2026-04-07","close":2170.0},{"date":"2026-04-08","close":2305.0},{"date":"2026-04-09","close":2255.0},{"date":"2026-04-10","close":2470.0},{"date":"2026-04-13","close":2510.0},{"date":"2026-04-14","close":2605.0},{"date":"2026-04-15","close":2555.0},{"date":"2026-04-16","close":2535.0},{"date":"2026-04-17","close":2520.0},{"date":"2026-04-20","close":2540.0},{"date":"2026-04-21","close":2485.0},{"date":"2026-04-22","close":2440.0},{"date":"2026-04-23","close":2425.0},{"date":"2026-04-24","close":2430.0},{"date":"2026-04-27","close":2450.0},{"date":"2026-04-28","close":2430.0},{"date":"2026-04-29","close":2550.0},{"date":"2026-04-30","close":2740.0},{"date":"2026-05-04","close":2630.0},{"date":"2026-05-06","close":2555.0},{"date":"2026-05-07","close":2500.0},{"date":"2026-05-08","close":2440.0},{"date":"2026-05-11","close":2335.0},{"date":"2026-05-12","close":2270.0},{"date":"2026-05-13","close":2270.0},{"date":"2026-05-14","close":2240.0},{"date":"2026-05-15","close":2235.0},{"date":"2026-05-18","close":2200.0},{"date":"2026-05-19","close":2145.0},{"date":"2026-05-20","close":2030.0},{"date":"2026-05-21","close":2105.0},{"date":"2026-05-22","close":2170.0},{"date":"2026-05-26","close":2165.0},{"date":"2026-05-27","close":1993.0},{"date":"2026-05-28","close":1956.0},{"date":"2026-05-29","close":1870.0},{"date":"2026-06-01","close":1804.0},{"date":"2026-06-02","close":1767.0},{"date":"2026-06-04","close":1711.0},{"date":"2026-06-05","close":1692.0},{"date":"2026-06-08","close":1601.0},{"date":"2026-06-09","close":1710.0},{"date":"2026-06-10","close":1710.0},{"date":"2026-06-11","close":1709.0},{"date":"2026-06-12","close":1766.0},{"date":"2026-06-15","close":1792.0},{"date":"2026-06-16","close":1767.0},{"date":"2026-06-17","close":1783.0},{"date":"2026-06-18","close":1706.0},{"date":"2026-06-19","close":1642.0},{"date":"2026-06-22","close":1581.0},{"date":"2026-06-23","close":1522.0},{"date":"2026-06-24","close":1558.0},{"date":"2026-06-25","close":1523.0},{"date":"2026-06-26","close":1480.0},{"date":"2026-06-29","close":1620.0},{"date":"2026-06-30","close":1577.0},{"date":"2026-07-01","close":1602.0},{"date":"2026-07-02","close":1573.0},{"date":"2026-07-03","close":1603.0},{"date":"2026-07-06","close":1610.0},{"date":"2026-07-07","close":1575.0},{"date":"2026-07-08","close":1550.0},{"date":"2026-07-09","close":1497.0},{"date":"2026-07-10","close":1554.0},{"date":"2026-07-13","close":1502.0},{"date":"2026-07-14","close":1495.0},{"date":"2026-07-15","close":1548.0},{"date":"2026-07-16","close":1524.0},{"date":"2026-07-20","close":1475.0},{"date":"2026-07-21","close":1477.0},{"date":"2026-07-22","close":1480.0},{"date":"2026-07-23","close":1556.0},{"date":"2026-07-24","close":1526.0},{"date":"2026-07-27","close":1534.0},{"date":"2026-07-28","close":1490.0},{"date":"2026-07-29","close":1402.0},{"date":"2026-07-30","close":1436.0},{"date":"2026-07-31","close":1524.0},{"date":"2026-08-03","close":1517.0},{"date":"2026-08-04","close":1597.0},{"date":"2026-08-05","close":1612.0},{"date":"2026-08-06","close":1603.0},{"date":"2026-08-07","close":1625.0},{"date":"2026-08-10","close":1657.0},{"date":"2026-08-11","close":1664.0},{"date":"2026-08-12","close":1664.0},{"date":"2026-08-13","close":1617.0},{"date":"2026-08-14","close":1770.0},{"date":"2026-08-18","close":1750.0},{"date":"2026-08-19","close":1705.0},{"date":"2026-08-20","close":1669.0},{"date":"2026-08-21","close":1681.0},{"date":"2026-08-24","close":1710.0},{"date":"2026-08-25","close":1743.0},{"date":"2026-08-26","close":1764.0},{"date":"2026-08-27","close":1750.0},{"date":"2026-08-28","close":1757.0},{"date":"2026-08-31","close":1757.0},{"date":"2026-09-01","close":1746.0},{"date":"2026-09-02","close":1706.0},{"date":"2026-09-03","close":1757.0},{"date":"2026-09-04","close":1779.0},{"date":"2026-09-07","close":1751.0},{"date":"2026-09-08","close":1711.0},{"date":"2026-09-09","close":1726.0},{"date":"2026-09-10","close":1726.0},{"date":"2026-09-11","close":1718.0},{"date":"2026-09-14","close":1719.0},{"date":"2026-09-15","close":1704.0},{"date":"2026-09-16","close":1717.0},{"date":"2026-09-17","close":1845.0},{"date":"2026-09-18","close":1858.0},{"date":"2026-09-21","close":1845.0},{"date":"2026-09-22","close":1819.0},{"date":"2026-09-23","close":1809.0},{"date":"2026-09-28","close":1850.0},{"date":"2026-09-29","close":1848.0},{"date":"2026-09-30","close":1824.0},{"date":"2026-10-01","close":1810.0},{"date":"2026-10-02","close":1816.0},{"date":"2026-10-06","close":1860.0},{"date":"2026-10-07","close":1894.0},{"date":"2026-10-08","close":1963.0},{"date":"2026-10-12","close":1911.0},{"date":"2026-10-13","close":1928.0},{"date":"2026-10-14","close":1907.0},{"date":"2026-10-15","close":1837.0},{"date":"2026-10-16","close":1870.0},{"date":"2026-10-19","close":1889.0},{"date":"2026-10-20","close":1847.0},{"date":"2026-10-21","close":1821.0},{"date":"2026-10-22","close":1804.0},{"date":"2026-10-23","close":1746.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-10514.0,"foreign_net":7468.0,"institution_net":3046.0},{"date":"2026-10-21","retail_net":20576.0,"foreign_net":-21424.0,"institution_net":848.0},{"date":"2026-10-20","retail_net":44463.0,"foreign_net":-52783.0,"institution_net":8320.0},{"date":"2026-10-19","retail_net":-25878.0,"foreign_net":24379.0,"institution_net":1499.0},{"date":"2026-10-16","retail_net":-5614.0,"foreign_net":-6618.0,"institution_net":12232.0},{"date":"2026-10-15","retail_net":-82361.0,"foreign_net":83821.0,"institution_net":-1460.0},{"date":"2026-10-14","retail_net":26053.0,"foreign_net":-26867.0,"institution_net":814.0},{"date":"2026-10-13","retail_net":-81256.0,"foreign_net":80464.0,"institution_net":792.0},{"date":"2026-10-12","retail_net":72043.0,"foreign_net":-62833.0,"institution_net":-9210.0},{"date":"2026-10-08","retail_net":-21996.0,"foreign_net":12020.0,"institution_net":9976.0},{"date":"2026-10-07","retail_net":75.0,"foreign_net":-8786.0,"institution_net":8711.0},{"date":"2026-10-06","retail_net":-33099.0,"foreign_net":32236.0,"institution_net":863.0},{"date":"2026-10-02","retail_net":21607.0,"foreign_net":-20998.0,"institution_net":-609.0},{"date":"2026-10-01","retail_net":9860.0,"foreign_net":-9605.0,"institution_net":-255.0},{"date":"2026-09-30","retail_net":1584.0,"foreign_net":-1166.0,"institution_net":-418.0},{"date":"2026-09-29","retail_net":33406.0,"foreign_net":-33568.0,"institution_net":162.0},{"date":"2026-09-28","retail_net":-64669.0,"foreign_net":60119.0,"institution_net":4550.0},{"date":"2026-09-23","retail_net":22401.0,"foreign_net":-28596.0,"institution_net":6195.0},{"date":"2026-09-22","retail_net":5549.0,"foreign_net":-11687.0,"institution_net":6138.0},{"date":"2026-09-21","retail_net":29368.0,"foreign_net":-35071.0,"institution_net":5703.0},{"date":"2026-09-18","retail_net":-61.0,"foreign_net":-248.0,"institution_net":309.0},{"date":"2026-09-17","retail_net":-106114.0,"foreign_net":126463.0,"institution_net":-20349.0},{"date":"2026-09-16","retail_net":-933.0,"foreign_net":-5093.0,"institution_net":6026.0},{"date":"2026-09-15","retail_net":17148.0,"foreign_net":-24253.0,"institution_net":7105.0},{"date":"2026-09-14","retail_net":7977.0,"foreign_net":-14623.0,"institution_net":6646.0},{"date":"2026-09-11","retail_net":-11939.0,"foreign_net":5554.0,"institution_net":6385.0},{"date":"2026-09-10","retail_net":-36230.0,"foreign_net":30654.0,"institution_net":5576.0},{"date":"2026-09-09","retail_net":-20214.0,"foreign_net":16575.0,"institution_net":3639.0},{"date":"2026-09-08","retail_net":-78917.0,"foreign_net":73987.0,"institution_net":4930.0},{"date":"2026-09-07","retail_net":-6748.0,"foreign_net":6747.0,"institution_net":1.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-10514.0,"foreign_net":7468.0,"institution_net":3046.0},"d3":{"retail_net":54525.0,"foreign_net":-66739.0,"institution_net":12214.0},"d7":{"retail_net":-33275.0,"foreign_net":7976.0,"institution_net":25299.0},"d14":{"retail_net":-66041.0,"foreign_net":30474.0,"institution_net":35567.0},"d30":{"retail_net":-274433.0,"foreign_net":196268.0,"institution_net":78165.0}},"analysis":"최근 5일 외국인 순매수 -4.90만, 기관 순매수 2.59만. 30일 누적: 외국인 19.63만, 기관 7.82만.","foreign_flow":-48978.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":25945.0},"insider_trades":[],"price_analysis":{"current":1762.0,"low_30d":1676.0,"support":1710.9,"high_30d":2025.0,"change_1d":-2.3,"change_7d":-6.4,"change_30d":3.3,"resistance":1990.1,"position_in_range":25.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.23,"per":3.48,"quarter":"2024-Q2"},{"pbr":0.18,"per":0.91,"quarter":"2024-Q3"},{"pbr":0.21,"per":null,"quarter":"2024-Q4"},{"pbr":0.16,"per":null,"quarter":"2025-Q1"},{"pbr":0.18,"per":null,"quarter":"2025-Q2"},{"pbr":0.18,"per":null,"quarter":"2025-Q3"},{"pbr":0.17,"per":1.22,"quarter":"2025-Q4"},{"pbr":0.23,"per":3.28,"quarter":"2026-Q1"},{"pbr":0.16,"per":2.59,"quarter":"2026-Q2"},{"pbr":0.12,"per":2.89,"quarter":"현재"}],"timeline":[{"close":1850.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1445.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1744.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1390.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1586.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1643.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1570.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2250.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1577.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.19,"pbr_5y_low":0.16,"per_5y_avg":2.3,"per_5y_low":0.91,"current_pbr":0.12,"current_per":2.89,"pbr_5y_high":0.23,"per_5y_high":3.48,"pbr_5y_median":0.18,"per_5y_median":2.59,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":60.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 24% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"TEXTILE MANUFACTURING"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +23.6%"},"momentum":{"grade":"D","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 2.9x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.57,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.1,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.92,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.2,"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":21.43,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.64,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.81,"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":0.23,"per":3.48,"close":1850.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.18,"per":0.91,"close":1445.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.21,"per":null,"close":1744.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.16,"per":null,"close":1390.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.18,"per":null,"close":1586.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.18,"per":null,"close":1643.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.17,"per":1.22,"close":1570.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.23,"per":3.28,"close":2250.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.16,"per":2.59,"close":1577.0,"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":"2.9배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 60%"},{"label":"ROE","value":"3.1%"}],"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":452.0,"pbr":null,"per":null,"roa":0.02572919747290191,"roe":0.030966349886147587,"revenue":129538053687.0,"market_cap":null,"net_income":41079029987.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.21426841143580877,"total_assets":1596591966394.0,"total_equity":1326569974764.0,"profit_margin":0.31711940096196267,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":21468721272.0,"operating_margin":0.16573293067899883},{"eps":80.45,"pbr":0.19,"per":1.98,"roa":0.004733324844154803,"roe":0.005719769332225847,"revenue":104820391458.0,"market_cap":230900000000.0,"net_income":7312681319.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10434125201089649,"total_assets":1544935443852.0,"total_equity":1278492347200.0,"profit_margin":0.06976391918866363,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5619740827.0,"operating_margin":0.05361304941559723},{"eps":-117.49,"pbr":null,"per":null,"roa":-0.007237355982855197,"roe":-0.008699650376976176,"revenue":74637845333.0,"market_cap":null,"net_income":-10679032374.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08407420090978365,"total_assets":1475543333684.0,"total_equity":1227524315490.0,"profit_margin":-0.1430779831110482,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1197933224.0,"operating_margin":0.01604994381409818},{"eps":194.33,"pbr":null,"per":null,"roa":0.01219967594629162,"roe":0.014587162375137413,"revenue":91998743617.0,"market_cap":null,"net_income":17664047749.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.07764484245282713,"total_assets":1447911225410.0,"total_equity":1210931042977.0,"profit_margin":0.19200314107046074,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2333990421.0,"operating_margin":0.0253698075564666},{"eps":528.72,"pbr":null,"per":null,"roa":0.03367592244615468,"roe":0.04057204733907672,"revenue":92094648821.0,"market_cap":null,"net_income":48058222135.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06615243106948901,"total_assets":1427079605966.0,"total_equity":1184515578752.0,"profit_margin":0.5218351201752067,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":446862823.0,"operating_margin":0.00485221268250391},{"eps":676.23,"pbr":null,"per":null,"roa":0.039814066638068635,"roe":0.05226835981334075,"revenue":87024986031.0,"market_cap":null,"net_income":61466581314.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.05781051245682331,"total_assets":1543840820702.0,"total_equity":1175980679966.0,"profit_margin":0.7063095797809654,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1575607401.0,"operating_margin":-0.018105230151243434},{"eps":-2514.45,"pbr":null,"per":null,"roa":-0.15376181733761723,"roe":-0.20625151390475535,"revenue":75620710217.0,"market_cap":null,"net_income":-228552120698.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.07159910132373784,"total_assets":1486403612128.0,"total_equity":1108123360508.0,"profit_margin":-3.0223482435188775,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1511308624.0,"operating_margin":-0.019985379926519765},{"eps":899.69,"pbr":null,"per":null,"roa":0.05361499190657601,"roe":0.07598433333125239,"revenue":84043402912.0,"market_cap":null,"net_income":81777444434.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.042751268172257516,"total_assets":1525271971998.0,"total_equity":1076240862409.0,"profit_margin":0.973038235013251,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1416250640.0,"operating_margin":-0.016851419515734326},{"eps":279.8,"pbr":null,"per":null,"roa":0.01698389411893221,"roe":0.024352603584564377,"revenue":90030536411.0,"market_cap":null,"net_income":25432543672.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.06867076310393527,"total_assets":1497450672614.0,"total_equity":1044345980654.0,"profit_margin":0.28248797225751765,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2820256881.0,"operating_margin":0.03132555900950312},{"eps":101.95,"pbr":null,"per":null,"roa":0.0065749380418105045,"roe":0.009496726597177723,"revenue":92429292252.0,"market_cap":null,"net_income":9266396722.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.02032881868095601,"total_assets":1409351185224.0,"total_equity":975746392947.0,"profit_margin":0.10025389674883606,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2614969937.0,"operating_margin":-0.028291571570953113},{"eps":299.41,"pbr":null,"per":null,"roa":0.01983233962478833,"roe":0.028666372812281172,"revenue":66028501454.0,"market_cap":null,"net_income":27214784492.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.10621740617399898,"total_assets":1372242761413.0,"total_equity":949362679060.0,"profit_margin":0.4121672291920739,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4912650594.0,"operating_margin":0.0744019701465206},{"eps":-150.0,"pbr":null,"per":null,"roa":-0.00959008093289879,"roe":-0.014498432817406629,"revenue":107450846887.0,"market_cap":null,"net_income":-13660094865.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.08258639130440974,"total_assets":1424398288250.0,"total_equity":942177339926.0,"profit_margin":-0.1271287780483066,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-15715023870.0,"operating_margin":-0.14625314108995907}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":531.16,"per":3.48,"date":"2024-06","close":1850.0,"source":"reported"},{"eps":531.16,"per":2.88,"date":"2024-07","close":1528.0,"source":"reported"},{"eps":531.16,"per":2.68,"date":"2024-08","close":1423.0,"source":"reported"},{"eps":1580.85,"per":0.91,"date":"2024-09","close":1445.0,"source":"reported"},{"eps":1580.85,"per":0.88,"date":"2024-10","close":1390.0,"source":"reported"},{"eps":1580.85,"per":0.86,"date":"2024-11","close":1354.0,"source":"reported"},{"eps":1281.79,"per":1.22,"date":"2025-12","close":1570.0,"source":"reported"},{"eps":1281.79,"per":1.4,"date":"2026-01","close":1795.0,"source":"reported"},{"eps":1281.79,"per":1.54,"date":"2026-02","close":1979.0,"source":"reported"},{"eps":686.01,"per":3.28,"date":"2026-03","close":2250.0,"source":"reported"},{"eps":686.01,"per":3.99,"date":"2026-04","close":2740.0,"source":"reported"},{"eps":686.01,"per":2.73,"date":"2026-05","close":1870.0,"source":"reported"},{"eps":609.29,"per":2.59,"date":"2026-06","close":1577.0,"source":"reported"},{"eps":609.29,"per":2.5,"date":"2026-07","close":1524.0,"source":"reported"},{"eps":609.29,"per":2.88,"date":"2026-08","close":1757.0,"source":"reported"},{"eps":609.29,"per":2.99,"date":"2026-09","close":1824.0,"source":"reported"},{"eps":609.29,"per":2.87,"date":"2026-10","close":1746.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":2.33,"std":0.96,"count":17,"current":2.87,"lower_1sd":1.37,"upper_1sd":3.29},"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":"티케이케미칼","phase":"above-fold","symbol_resolved":true}