{"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":"2026-10-23T09:52:01.280297+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.7,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":89.6,"direction":"higher_better","percentile":87}],"summary":"매출 +15.7%","percentile":77},"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":33.8,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":2.6,"direction":"higher_better","percentile":56}],"summary":"RSI 34","percentile":40},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.51x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.54,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.15,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":99.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.1,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.5x, 순차입금비율 0.2x","percentile":69}},"signals":[],"summary":"포메탈(119500)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 298.11억. 현재가 2,520원, 전일 대비 +12.0%, 30일 +2.6%. PER 16.5배 / ROE 1.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2.13만, 기관 순매수 7.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.41,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.41%","value_pct":1.41},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":23.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.15,"direction":"lower_better","percentile":null}],"summary":"배당성향 23%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.41},"catalysts":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-46.72101622032642,"grade":"D","trend":"하락","atr_14":112.14285714285714,"rsi_14":33.80281690140845,"sma_20":2320.5,"sma_60":2405.5,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 33.8로 약세 구간입니다. MACD(-46.72)가 시그널선(-44.64)을 하회합니다(데드크로스). SMA20 2320, SMA60 2406 — 혼조세입니다. 볼린저밴드 2191~2450 (현재 위치 127%).","bb_lower":2190.8119126519323,"bb_upper":2450.1880873480677,"macd_signal":-44.64177520510174},"change_pct":16.0,"chart_data":[{"date":"2024-10-23","open":2793,"high":2918,"low":2759,"close":2797,"volume":404741,"rsi_14":56.47,"sma_20":2828.5,"sma_60":2865.92,"sma_120":3129.83},{"date":"2024-10-24","open":2788,"high":2821,"low":2706,"close":2793,"volume":73404,"rsi_14":57.14,"sma_20":2836.0,"sma_60":2860.83,"sma_120":3124.71},{"date":"2024-10-25","open":2768,"high":2793,"low":2711,"close":2725,"volume":123855,"rsi_14":48.98,"sma_20":2837.25,"sma_60":2854.58,"sma_120":3119.58},{"date":"2024-10-28","open":2725,"high":2740,"low":2653,"close":2691,"volume":59181,"rsi_14":43.0,"sma_20":2834.0,"sma_60":2849.17,"sma_120":3114.25},{"date":"2024-10-29","open":2711,"high":2725,"low":2682,"close":2720,"volume":26305,"rsi_14":48.51,"sma_20":2831.75,"sma_60":2844.25,"sma_120":3108.62},{"date":"2024-10-30","open":2725,"high":2778,"low":2682,"close":2764,"volume":52158,"rsi_14":55.77,"sma_20":2831.5,"sma_60":2839.75,"sma_120":3103.5},{"date":"2024-10-31","open":2759,"high":2836,"low":2730,"close":2793,"volume":70484,"rsi_14":58.18,"sma_20":2834.0,"sma_60":2836.75,"sma_120":3098.58},{"date":"2024-11-01","open":2793,"high":2821,"low":2754,"close":2764,"volume":30980,"rsi_14":50.94,"sma_20":2835.5,"sma_60":2833.08,"sma_120":3093.67},{"date":"2024-11-04","open":2749,"high":2812,"low":2735,"close":2802,"volume":34276,"rsi_14":55.36,"sma_20":2839.0,"sma_60":2829.25,"sma_120":3088.67},{"date":"2024-11-05","open":2773,"high":2821,"low":2768,"close":2773,"volume":23153,"rsi_14":59.05,"sma_20":2839.75,"sma_60":2826.42,"sma_120":3083.58},{"date":"2024-11-06","open":2788,"high":2812,"low":2749,"close":2783,"volume":36537,"rsi_14":63.37,"sma_20":2842.25,"sma_60":2830.17,"sma_120":3078.67},{"date":"2024-11-07","open":2793,"high":2812,"low":2744,"close":2797,"volume":24084,"rsi_14":66.34,"sma_20":2847.0,"sma_60":2832.08,"sma_120":3073.46},{"date":"2024-11-08","open":2788,"high":2802,"low":2749,"close":2759,"volume":17517,"rsi_14":60.0,"sma_20":2849.75,"sma_60":2832.42,"sma_120":3067.96},{"date":"2024-11-11","open":2759,"high":2773,"low":2667,"close":2696,"volume":37197,"rsi_14":38.89,"sma_20":2846.75,"sma_60":2831.58,"sma_120":3061.83},{"date":"2024-11-12","open":2696,"high":2706,"low":2610,"close":2624,"volume":84413,"rsi_14":32.69,"sma_20":2840.5,"sma_60":2828.42,"sma_120":3055.17},{"date":"2024-11-13","open":2624,"high":2638,"low":2542,"close":2576,"volume":91276,"rsi_14":30.09,"sma_20":2835.0,"sma_60":2823.08,"sma_120":3048.46},{"date":"2024-11-14","open":2557,"high":2605,"low":2533,"close":2537,"volume":47348,"rsi_14":31.78,"sma_20":2829.0,"sma_60":2817.67,"sma_120":3041.62},{"date":"2024-11-15","open":2566,"high":2663,"low":2513,"close":2658,"volume":43252,"rsi_14":47.2,"sma_20":2830.0,"sma_60":2813.25,"sma_120":3035.96},{"date":"2024-11-18","open":2653,"high":2682,"low":2614,"close":2663,"volume":24070,"rsi_14":45.0,"sma_20":2830.25,"sma_60":2808.83,"sma_120":3030.42},{"date":"2024-11-19","open":2638,"high":2706,"low":2634,"close":2663,"volume":23064,"rsi_14":40.54,"sma_20":2823.5,"sma_60":2805.25,"sma_120":3024.83},{"date":"2024-11-20","open":2682,"high":2696,"low":2629,"close":2667,"volume":32804,"rsi_14":37.74,"sma_20":2816.75,"sma_60":2801.42,"sma_120":3019.25},{"date":"2024-11-21","open":2677,"high":2768,"low":2653,"close":2677,"volume":19265,"rsi_14":41.18,"sma_20":2810.75,"sma_60":2797.92,"sma_120":3012.96},{"date":"2024-11-22","open":2658,"high":2783,"low":2658,"close":2677,"volume":27494,"rsi_14":36.17,"sma_20":2808.25,"sma_60":2795.58,"sma_120":3006.79},{"date":"2024-11-25","open":2696,"high":2706,"low":2566,"close":2595,"volume":106926,"rsi_14":32.38,"sma_20":2803.25,"sma_60":2793.0,"sma_120":3000.29},{"date":"2024-11-26","open":2595,"high":2614,"low":2542,"close":2590,"volume":60228,"rsi_14":30.77,"sma_20":2796.5,"sma_60":2790.5,"sma_120":2994.38},{"date":"2024-11-27","open":2600,"high":2634,"low":2533,"close":2547,"volume":56948,"rsi_14":26.36,"sma_20":2785.25,"sma_60":2787.0,"sma_120":2988.12},{"date":"2024-11-28","open":2547,"high":2590,"low":2528,"close":2561,"volume":11218,"rsi_14":30.48,"sma_20":2773.25,"sma_60":2784.33,"sma_120":2981.62},{"date":"2024-11-29","open":2566,"high":2576,"low":2513,"close":2518,"volume":43854,"rsi_14":31.68,"sma_20":2760.5,"sma_60":2781.25,"sma_120":2974.79},{"date":"2024-12-02","open":2518,"high":2518,"low":2364,"close":2417,"volume":186968,"rsi_14":29.91,"sma_20":2740.5,"sma_60":2776.08,"sma_120":2967.17},{"date":"2024-12-03","open":2417,"high":2455,"low":2403,"close":2417,"volume":52931,"rsi_14":32.99,"sma_20":2722.0,"sma_60":2771.17,"sma_120":2959.21},{"date":"2024-12-04","open":2369,"high":2831,"low":2350,"close":2648,"volume":1042221,"rsi_14":58.39,"sma_20":2715.0,"sma_60":2770.92,"sma_120":2953.25},{"date":"2024-12-05","open":2605,"high":2610,"low":2523,"close":2557,"volume":95420,"rsi_14":41.98,"sma_20":2702.5,"sma_60":2770.75,"sma_120":2946.92},{"date":"2024-12-06","open":2557,"high":2749,"low":2518,"close":2605,"volume":341856,"rsi_14":45.71,"sma_20":2694.5,"sma_60":2771.58,"sma_120":2940.83},{"date":"2024-12-09","open":2542,"high":3105,"low":2523,"close":2870,"volume":1634092,"rsi_14":61.03,"sma_20":2703.5,"sma_60":2777.5,"sma_120":2936.88},{"date":"2024-12-10","open":2841,"high":3091,"low":2759,"close":2894,"volume":759825,"rsi_14":61.81,"sma_20":2717.5,"sma_60":2783.08,"sma_120":2933.38},{"date":"2024-12-11","open":3134,"high":3394,"low":3024,"close":3394,"volume":1595261,"rsi_14":74.75,"sma_20":2760.0,"sma_60":2797.17,"sma_120":2934.21},{"date":"2024-12-12","open":3365,"high":3394,"low":3091,"close":3260,"volume":613061,"rsi_14":68.39,"sma_20":2797.5,"sma_60":2810.08,"sma_120":2934.21},{"date":"2024-12-13","open":3125,"high":3303,"low":3120,"close":3250,"volume":289827,"rsi_14":71.66,"sma_20":2828.25,"sma_60":2821.83,"sma_120":2934.5},{"date":"2024-12-16","open":3337,"high":3601,"low":3004,"close":3057,"volume":1174681,"rsi_14":63.74,"sma_20":2848.75,"sma_60":2829.92,"sma_120":2932.96},{"date":"2024-12-17","open":3057,"high":3125,"low":2913,"close":3014,"volume":200552,"rsi_14":63.74,"sma_20":2867.0,"sma_60":2836.75,"sma_120":2930.88},{"date":"2024-12-18","open":3014,"high":3043,"low":2898,"close":2951,"volume":167928,"rsi_14":61.16,"sma_20":2881.75,"sma_60":2842.33,"sma_120":2927.96},{"date":"2024-12-19","open":2889,"high":2937,"low":2836,"close":2855,"volume":128231,"rsi_14":59.36,"sma_20":2891.0,"sma_60":2845.92,"sma_120":2924.67},{"date":"2024-12-20","open":2855,"high":2879,"low":2711,"close":2788,"volume":178539,"rsi_14":60.49,"sma_20":2896.75,"sma_60":2847.42,"sma_120":2921.08},{"date":"2024-12-23","open":2788,"high":2894,"low":2749,"close":2884,"volume":137147,"rsi_14":62.53,"sma_20":2911.75,"sma_60":2849.67,"sma_120":2918.38},{"date":"2024-12-24","open":2923,"high":2923,"low":2807,"close":2841,"volume":104838,"rsi_14":55.75,"sma_20":2924.75,"sma_60":2851.0,"sma_120":2915.29},{"date":"2024-12-26","open":2908,"high":2990,"low":2870,"close":2908,"volume":193956,"rsi_14":60.64,"sma_20":2943.5,"sma_60":2853.42,"sma_120":2912.38},{"date":"2024-12-27","open":2967,"high":2967,"low":2844,"close":2859,"volume":99848,"rsi_14":55.77,"sma_20":2956.0,"sma_60":2854.42,"sma_120":2908.88},{"date":"2024-12-30","open":2820,"high":3085,"low":2820,"close":2947,"volume":298521,"rsi_14":50.63,"sma_20":2975.25,"sma_60":2857.08,"sma_120":2906.79},{"date":"2025-01-02","open":2972,"high":3335,"low":2972,"close":3321,"volume":552994,"rsi_14":59.64,"sma_20":3018.75,"sma_60":2866.08,"sma_120":2908.54},{"date":"2025-01-03","open":3335,"high":3635,"low":3331,"close":3493,"volume":1010088,"rsi_14":50.94,"sma_20":3071.0,"sma_60":2877.58,"sma_120":2911.62},{"date":"2025-01-06","open":3389,"high":3552,"low":3365,"close":3473,"volume":399816,"rsi_14":55.07,"sma_20":3110.25,"sma_60":2889.17,"sma_120":2914.21},{"date":"2025-01-07","open":3473,"high":3473,"low":3321,"close":3380,"volume":163776,"rsi_14":52.08,"sma_20":3149.5,"sma_60":2899.67,"sma_120":2915.96},{"date":"2025-01-08","open":3370,"high":3434,"low":3193,"close":3272,"volume":169041,"rsi_14":55.25,"sma_20":3180.75,"sma_60":2908.33,"sma_120":2916.92},{"date":"2025-01-09","open":3281,"high":3586,"low":3257,"close":3527,"volume":467320,"rsi_14":63.61,"sma_20":3211.25,"sma_60":2920.5,"sma_120":2919.96},{"date":"2025-01-10","open":3547,"high":3704,"low":3458,"close":3458,"volume":449995,"rsi_14":63.42,"sma_20":3237.0,"sma_60":2931.67,"sma_120":2922.21},{"date":"2025-01-13","open":3439,"high":3439,"low":3311,"close":3335,"volume":143591,"rsi_14":62.5,"sma_20":3230.5,"sma_60":2941.83,"sma_120":2922.92},{"date":"2025-01-14","open":3340,"high":3517,"low":3331,"close":3453,"volume":171437,"rsi_14":67.51,"sma_20":3237.0,"sma_60":2954.5,"sma_120":2924.54},{"date":"2025-01-15","open":3498,"high":3606,"low":3419,"close":3596,"volume":287068,"rsi_14":68.32,"sma_20":3251.25,"sma_60":2969.83,"sma_120":2927.58},{"date":"2025-01-16","open":3625,"high":3684,"low":3532,"close":3576,"volume":271553,"rsi_14":69.27,"sma_20":3274.5,"sma_60":2984.5,"sma_120":2930.54},{"date":"2025-01-17","open":3586,"high":3728,"low":3512,"close":3640,"volume":218413,"rsi_14":69.19,"sma_20":3303.25,"sma_60":2997.92,"sma_120":2934.42},{"date":"2025-01-20","open":3724,"high":4058,"low":3645,"close":3743,"volume":860177,"rsi_14":75.28,"sma_20":3340.5,"sma_60":3013.0,"sma_120":2939.46},{"date":"2025-01-21","open":3709,"high":3832,"low":3586,"close":3758,"volume":285741,"rsi_14":74.19,"sma_20":3383.5,"sma_60":3028.42,"sma_120":2944.62},{"date":"2025-01-22","open":3778,"high":3861,"low":3714,"close":3728,"volume":210227,"rsi_14":65.31,"sma_20":3428.5,"sma_60":3044.5,"sma_120":2949.54},{"date":"2025-01-23","open":3802,"high":3999,"low":3733,"close":3841,"volume":584219,"rsi_14":63.71,"sma_20":3474.25,"sma_60":3063.08,"sma_120":2956.12},{"date":"2025-01-24","open":3841,"high":3841,"low":3640,"close":3738,"volume":369063,"rsi_14":59.78,"sma_20":3517.0,"sma_60":3079.42,"sma_120":2961.83},{"date":"2025-01-31","open":3817,"high":4126,"low":3817,"close":3994,"volume":1614171,"rsi_14":70.23,"sma_20":3569.25,"sma_60":3099.33,"sma_120":2969.54},{"date":"2025-02-03","open":4116,"high":4225,"low":3448,"close":3689,"volume":1299470,"rsi_14":62.18,"sma_20":3611.5,"sma_60":3113.58,"sma_120":2975.17},{"date":"2025-02-04","open":3645,"high":3768,"low":3547,"close":3714,"volume":321292,"rsi_14":56.29,"sma_20":3650.5,"sma_60":3128.75,"sma_120":2980.92},{"date":"2025-02-05","open":3714,"high":4279,"low":3704,"close":4146,"volume":1439962,"rsi_14":68.62,"sma_20":3692.5,"sma_60":3150.58,"sma_120":2989.92},{"date":"2025-02-06","open":4116,"high":4116,"low":3891,"close":4018,"volume":501513,"rsi_14":68.44,"sma_20":3719.25,"sma_60":3170.75,"sma_120":2998.58},{"date":"2025-02-07","open":3940,"high":3974,"low":3724,"close":3748,"volume":388685,"rsi_14":57.35,"sma_20":3733.25,"sma_60":3186.17,"sma_120":3008.17},{"date":"2025-02-10","open":3728,"high":3876,"low":3630,"close":3768,"volume":384072,"rsi_14":54.57,"sma_20":3753.0,"sma_60":3201.67,"sma_120":3016.88},{"date":"2025-02-11","open":3748,"high":3802,"low":3655,"close":3802,"volume":152093,"rsi_14":55.96,"sma_20":3780.0,"sma_60":3218.42,"sma_120":3025.42},{"date":"2025-02-12","open":3773,"high":3773,"low":3468,"close":3498,"volume":460865,"rsi_14":46.67,"sma_20":3778.5,"sma_60":3231.08,"sma_120":3031.33},{"date":"2025-02-13","open":3478,"high":3679,"low":3473,"close":3566,"volume":221145,"rsi_14":45.79,"sma_20":3784.0,"sma_60":3246.17,"sma_120":3037.29},{"date":"2025-02-14","open":3542,"high":3669,"low":3517,"close":3561,"volume":190288,"rsi_14":45.31,"sma_20":3795.5,"sma_60":3262.0,"sma_120":3042.54},{"date":"2025-02-17","open":3458,"high":3596,"low":3345,"close":3586,"volume":224520,"rsi_14":46.59,"sma_20":3802.25,"sma_60":3278.92,"sma_120":3048.29},{"date":"2025-02-18","open":3615,"high":3669,"low":3517,"close":3655,"volume":149200,"rsi_14":45.43,"sma_20":3805.25,"sma_60":3294.92,"sma_120":3054.08},{"date":"2025-02-19","open":3645,"high":3724,"low":3611,"close":3684,"volume":135981,"rsi_14":48.63,"sma_20":3810.75,"sma_60":3311.33,"sma_120":3060.08},{"date":"2025-02-20","open":3669,"high":3773,"low":3561,"close":3679,"volume":170213,"rsi_14":40.86,"sma_20":3812.75,"sma_60":3327.67,"sma_120":3066.46},{"date":"2025-02-21","open":3650,"high":3743,"low":3640,"close":3640,"volume":112351,"rsi_14":48.31,"sma_20":3807.5,"sma_60":3343.25,"sma_120":3072.33},{"date":"2025-02-24","open":3635,"high":3738,"low":3576,"close":3694,"volume":111919,"rsi_14":49.34,"sma_20":3804.25,"sma_60":3359.58,"sma_120":3078.75},{"date":"2025-02-25","open":3694,"high":3714,"low":3542,"close":3576,"volume":120687,"rsi_14":25.63,"sma_20":3796.5,"sma_60":3373.92,"sma_120":3084.75},{"date":"2025-02-26","open":3576,"high":3625,"low":3380,"close":3404,"volume":222665,"rsi_14":24.7,"sma_20":3774.25,"sma_60":3386.75,"sma_120":3089.88},{"date":"2025-02-27","open":3399,"high":3424,"low":3272,"close":3296,"volume":199388,"rsi_14":28.5,"sma_20":3751.75,"sma_60":3397.83,"sma_120":3094.17},{"date":"2025-02-28","open":3296,"high":3394,"low":3242,"close":3267,"volume":80791,"rsi_14":26.39,"sma_20":3714.75,"sma_60":3409.17,"sma_120":3098.08},{"date":"2025-03-04","open":3198,"high":3399,"low":3154,"close":3198,"volume":294765,"rsi_14":22.42,"sma_20":3689.75,"sma_60":3419.08,"sma_120":3101.71},{"date":"2025-03-05","open":3178,"high":3340,"low":3178,"close":3306,"volume":101005,"rsi_14":39.34,"sma_20":3669.0,"sma_60":3431.58,"sma_120":3106.42},{"date":"2025-03-06","open":3306,"high":3846,"low":3262,"close":3596,"volume":1925742,"rsi_14":51.32,"sma_20":3641.0,"sma_60":3450.75,"sma_120":3113.42},{"date":"2025-03-07","open":3596,"high":3669,"low":3458,"close":3561,"volume":339134,"rsi_14":50.0,"sma_20":3617.75,"sma_60":3469.33,"sma_120":3120.25},{"date":"2025-03-10","open":3561,"high":3561,"low":3301,"close":3439,"volume":185236,"rsi_14":44.09,"sma_20":3602.0,"sma_60":3481.83,"sma_120":3126.38},{"date":"2025-03-11","open":3252,"high":3483,"low":3252,"close":3404,"volume":120071,"rsi_14":39.68,"sma_20":3583.5,"sma_60":3495.33,"sma_120":3133.04},{"date":"2025-03-12","open":3365,"high":3674,"low":3365,"close":3512,"volume":184925,"rsi_14":43.35,"sma_20":3568.75,"sma_60":3509.83,"sma_120":3140.71},{"date":"2025-03-13","open":3522,"high":3596,"low":3507,"close":3591,"volume":124144,"rsi_14":46.76,"sma_20":3573.5,"sma_60":3521.08,"sma_120":3149.29},{"date":"2025-03-14","open":3591,"high":3684,"low":3537,"close":3591,"volume":112960,"rsi_14":48.15,"sma_20":3574.75,"sma_60":3531.92,"sma_120":3157.5},{"date":"2025-03-17","open":3591,"high":3650,"low":3561,"close":3571,"volume":107271,"rsi_14":45.25,"sma_20":3575.25,"sma_60":3533.75,"sma_120":3165.46},{"date":"2025-03-18","open":3576,"high":3611,"low":3522,"close":3527,"volume":108904,"rsi_14":47.98,"sma_20":3572.25,"sma_60":3537.17,"sma_120":3173.62},{"date":"2025-03-19","open":3512,"high":3571,"low":3409,"close":3409,"volume":144597,"rsi_14":50.21,"sma_20":3559.75,"sma_60":3538.75,"sma_120":3180.29},{"date":"2025-03-20","open":3444,"high":3463,"low":3100,"close":3144,"volume":363085,"rsi_14":44.24,"sma_20":3532.25,"sma_60":3539.17,"sma_120":3184.54},{"date":"2025-03-21","open":3139,"high":3193,"low":3041,"close":3124,"volume":164944,"rsi_14":44.57,"sma_20":3504.0,"sma_60":3540.0,"sma_120":3188.38},{"date":"2025-03-24","open":3159,"high":3748,"low":3144,"close":3208,"volume":7642336,"rsi_14":50.37,"sma_20":3482.0,"sma_60":3543.33,"sma_120":3192.83},{"date":"2025-03-25","open":3237,"high":3267,"low":2928,"close":3026,"volume":545880,"rsi_14":40.0,"sma_20":3448.0,"sma_60":3545.25,"sma_120":3195.58},{"date":"2025-03-26","open":3041,"high":3075,"low":2982,"close":3026,"volume":193904,"rsi_14":24.34,"sma_20":3420.0,"sma_60":3548.33,"sma_120":3197.88},{"date":"2025-03-27","open":2967,"high":3060,"low":2928,"close":2947,"volume":274507,"rsi_14":23.4,"sma_20":3396.75,"sma_60":3548.42,"sma_120":3199.04},{"date":"2025-03-28","open":2947,"high":2952,"low":2829,"close":2864,"volume":155129,"rsi_14":24.23,"sma_20":3374.75,"sma_60":3547.83,"sma_120":3199.42},{"date":"2025-03-31","open":2864,"high":2864,"low":2746,"close":2746,"volume":291738,"rsi_14":22.54,"sma_20":3348.25,"sma_60":3544.08,"sma_120":3198.75},{"date":"2025-04-01","open":2746,"high":2967,"low":2746,"close":2942,"volume":250765,"rsi_14":27.86,"sma_20":3335.25,"sma_60":3545.5,"sma_120":3199.96},{"date":"2025-04-02","open":2957,"high":3439,"low":2957,"close":3119,"volume":1679570,"rsi_14":32.98,"sma_20":3325.75,"sma_60":3548.42,"sma_120":3202.75},{"date":"2025-04-03","open":3026,"high":3242,"low":3011,"close":3095,"volume":351851,"rsi_14":32.4,"sma_20":3300.25,"sma_60":3544.58,"sma_120":3205.33},{"date":"2025-04-04","open":3046,"high":3635,"low":3046,"close":3630,"volume":1258619,"rsi_14":51.53,"sma_20":3303.75,"sma_60":3546.92,"sma_120":3212.25},{"date":"2025-04-07","open":3606,"high":3606,"low":3119,"close":3168,"volume":840550,"rsi_14":42.35,"sma_20":3290.0,"sma_60":3541.75,"sma_120":3215.46},{"date":"2025-04-08","open":3208,"high":3458,"low":3055,"close":3124,"volume":1046302,"rsi_14":43.72,"sma_20":3275.75,"sma_60":3537.42,"sma_120":3218.54},{"date":"2025-04-09","open":3154,"high":3331,"low":2996,"close":3011,"volume":500398,"rsi_14":46.87,"sma_20":3250.25,"sma_60":3533.0,"sma_120":3220.67},{"date":"2025-04-10","open":3139,"high":3439,"low":3060,"close":3227,"volume":771693,"rsi_14":52.23,"sma_20":3231.75,"sma_60":3527.92,"sma_120":3224.21},{"date":"2025-04-11","open":3257,"high":3340,"low":3144,"close":3173,"volume":610577,"rsi_14":49.25,"sma_20":3210.5,"sma_60":3523.08,"sma_120":3227.38},{"date":"2025-04-14","open":2721,"high":3021,"low":2721,"close":2898,"volume":1502761,"rsi_14":47.31,"sma_20":3176.25,"sma_60":3515.67,"sma_120":3228.75},{"date":"2025-04-15","open":2942,"high":2942,"low":2820,"close":2844,"volume":451989,"rsi_14":46.26,"sma_20":3141.5,"sma_60":3505.33,"sma_120":3229.92},{"date":"2025-04-16","open":2859,"high":2972,"low":2795,"close":2972,"volume":465110,"rsi_14":50.5,"sma_20":3119.25,"sma_60":3494.75,"sma_120":3232.29},{"date":"2025-04-17","open":2972,"high":3439,"low":2947,"close":3286,"volume":2749982,"rsi_14":57.79,"sma_20":3126.5,"sma_60":3489.83,"sma_120":3237.17},{"date":"2025-04-18","open":3286,"high":3286,"low":3041,"close":3060,"volume":716460,"rsi_14":55.57,"sma_20":3123.25,"sma_60":3480.0,"sma_120":3238.96},{"date":"2025-04-21","open":3105,"high":3144,"low":3031,"close":3055,"volume":537682,"rsi_14":52.15,"sma_20":3115.5,"sma_60":3468.33,"sma_120":3240.67},{"date":"2025-04-22","open":3055,"high":3090,"low":2972,"close":3085,"volume":367365,"rsi_14":49.31,"sma_20":3118.5,"sma_60":3456.92,"sma_120":3242.67},{"date":"2025-04-23","open":3139,"high":3252,"low":3055,"close":3080,"volume":687300,"rsi_14":49.7,"sma_20":3121.25,"sma_60":3445.92,"sma_120":3245.21},{"date":"2025-04-24","open":3100,"high":3149,"low":3065,"close":3075,"volume":263958,"rsi_14":35.62,"sma_20":3127.75,"sma_60":3432.92,"sma_120":3248.0},{"date":"2025-04-25","open":3095,"high":3222,"low":3080,"close":3105,"volume":301453,"rsi_14":47.87,"sma_20":3140.0,"sma_60":3422.17,"sma_120":3250.79},{"date":"2025-04-28","open":3144,"high":3311,"low":3095,"close":3306,"volume":768663,"rsi_14":55.49,"sma_20":3168.5,"sma_60":3410.5,"sma_120":3254.92},{"date":"2025-04-29","open":3439,"high":3537,"low":3060,"close":3164,"volume":727955,"rsi_14":54.52,"sma_20":3179.75,"sma_60":3401.58,"sma_120":3257.58},{"date":"2025-04-30","open":3183,"high":3183,"low":2952,"close":2987,"volume":551253,"rsi_14":42.69,"sma_20":3173.0,"sma_60":3389.25,"sma_120":3259.0},{"date":"2025-05-02","open":3129,"high":3881,"low":3124,"close":3881,"volume":12429031,"rsi_14":64.23,"sma_20":3213.0,"sma_60":3384.75,"sma_120":3267.67},{"date":"2025-05-07","open":3920,"high":4883,"low":3920,"close":3999,"volume":19606480,"rsi_14":73.63,"sma_20":3231.75,"sma_60":3384.42,"sma_120":3277.58},{"date":"2025-05-08","open":3856,"high":4082,"low":3650,"close":3719,"volume":6359442,"rsi_14":67.12,"sma_20":3259.75,"sma_60":3383.92,"sma_120":3285.04},{"date":"2025-05-09","open":3586,"high":3881,"low":3380,"close":3419,"volume":3820100,"rsi_14":58.2,"sma_20":3274.75,"sma_60":3378.0,"sma_120":3289.83},{"date":"2025-05-12","open":2952,"high":3144,"low":2952,"close":3109,"volume":1899081,"rsi_14":46.75,"sma_20":3279.75,"sma_60":3366.25,"sma_120":3292.33},{"date":"2025-05-13","open":3109,"high":4013,"low":3080,"close":3561,"volume":18489359,"rsi_14":58.5,"sma_20":3296.75,"sma_60":3367.33,"sma_120":3299.21},{"date":"2025-05-14","open":3576,"high":3581,"low":3365,"close":3414,"volume":1564048,"rsi_14":55.8,"sma_20":3309.0,"sma_60":3364.75,"sma_120":3305.46},{"date":"2025-05-15","open":3409,"high":3463,"low":3286,"close":3311,"volume":828791,"rsi_14":53.57,"sma_20":3330.0,"sma_60":3360.5,"sma_120":3311.25},{"date":"2025-05-16","open":3340,"high":3370,"low":3154,"close":3203,"volume":621005,"rsi_14":51.88,"sma_20":3348.25,"sma_60":3354.0,"sma_120":3316.46},{"date":"2025-05-19","open":3198,"high":3242,"low":3109,"close":3124,"volume":400416,"rsi_14":50.74,"sma_20":3356.0,"sma_60":3345.0,"sma_120":3319.96},{"date":"2025-05-20","open":3129,"high":3227,"low":3129,"close":3193,"volume":301077,"rsi_14":51.31,"sma_20":3351.25,"sma_60":3336.67,"sma_120":3324.0},{"date":"2025-05-21","open":3252,"high":3272,"low":3164,"close":3164,"volume":226180,"rsi_14":47.78,"sma_20":3356.5,"sma_60":3327.92,"sma_120":3327.79},{"date":"2025-05-22","open":3164,"high":3164,"low":3085,"close":3129,"volume":227134,"rsi_14":49.45,"sma_20":3360.25,"sma_60":3319.25,"sma_120":3331.25},{"date":"2025-05-23","open":3183,"high":3188,"low":3046,"close":3085,"volume":266090,"rsi_14":51.66,"sma_20":3360.25,"sma_60":3308.92,"sma_120":3334.25},{"date":"2025-05-26","open":3075,"high":3154,"low":3046,"close":3129,"volume":153696,"rsi_14":32.25,"sma_20":3362.75,"sma_60":3301.33,"sma_120":3337.62},{"date":"2025-05-27","open":3139,"high":3144,"low":3070,"close":3080,"volume":184569,"rsi_14":27.58,"sma_20":3363.0,"sma_60":3295.83,"sma_120":3341.29},{"date":"2025-05-28","open":3085,"high":3139,"low":3065,"close":3080,"volume":127487,"rsi_14":31.94,"sma_20":3361.75,"sma_60":3292.17,"sma_120":3345.0},{"date":"2025-05-29","open":3105,"high":3164,"low":3090,"close":3139,"volume":205493,"rsi_14":40.84,"sma_20":3353.25,"sma_60":3290.0,"sma_120":3349.58},{"date":"2025-05-30","open":3129,"high":3149,"low":3036,"close":3041,"volume":195785,"rsi_14":47.39,"sma_20":3347.0,"sma_60":3287.33,"sma_120":3353.21},{"date":"2025-06-02","open":3065,"high":3100,"low":2996,"close":3100,"volume":122877,"rsi_14":25.0,"sma_20":3352.75,"sma_60":3283.83,"sma_120":3357.71},{"date":"2025-06-04","open":3100,"high":3134,"low":3060,"close":3124,"volume":135356,"rsi_14":31.9,"sma_20":3314.25,"sma_60":3275.83,"sma_120":3363.29},{"date":"2025-06-05","open":3124,"high":3168,"low":3100,"close":3139,"volume":164052,"rsi_14":37.93,"sma_20":3270.5,"sma_60":3268.67,"sma_120":3369.0},{"date":"2025-06-09","open":3144,"high":3198,"low":3134,"close":3168,"volume":281684,"rsi_14":47.29,"sma_20":3242.5,"sma_60":3264.08,"sma_120":3372.96},{"date":"2025-06-10","open":3198,"high":3208,"low":3144,"close":3164,"volume":227488,"rsi_14":53.51,"sma_20":3229.5,"sma_60":3260.0,"sma_120":3377.67},{"date":"2025-06-11","open":3178,"high":3208,"low":3154,"close":3159,"volume":224585,"rsi_14":46.53,"sma_20":3232.0,"sma_60":3254.0,"sma_120":3381.92},{"date":"2025-06-12","open":3159,"high":3218,"low":3144,"close":3188,"volume":215099,"rsi_14":52.48,"sma_20":3213.0,"sma_60":3247.17,"sma_120":3384.12},{"date":"2025-06-13","open":3203,"high":3365,"low":3154,"close":3222,"volume":1592780,"rsi_14":59.41,"sma_20":3203.25,"sma_60":3240.92,"sma_120":3386.42},{"date":"2025-06-16","open":3252,"high":3272,"low":3139,"close":3203,"volume":335610,"rsi_14":62.5,"sma_20":3197.75,"sma_60":3234.67,"sma_120":3384.21},{"date":"2025-06-17","open":3198,"high":3213,"low":3100,"close":3129,"volume":365568,"rsi_14":50.0,"sma_20":3194.0,"sma_60":3227.92,"sma_120":3382.54},{"date":"2025-06-18","open":3129,"high":3134,"low":3080,"close":3090,"volume":222318,"rsi_14":51.0,"sma_20":3192.25,"sma_60":3222.5,"sma_120":3380.62},{"date":"2025-06-19","open":3095,"high":3109,"low":3070,"close":3100,"volume":186735,"rsi_14":51.96,"sma_20":3187.5,"sma_60":3221.75,"sma_120":3380.46},{"date":"2025-06-20","open":3095,"high":3124,"low":3080,"close":3109,"volume":118734,"rsi_14":46.74,"sma_20":3184.75,"sma_60":3221.5,"sma_120":3380.75},{"date":"2025-06-23","open":3144,"high":3154,"low":3060,"close":3129,"volume":324557,"rsi_14":61.84,"sma_20":3184.75,"sma_60":3220.17,"sma_120":3381.75},{"date":"2025-06-24","open":3109,"high":3144,"low":3090,"close":3129,"volume":193043,"rsi_14":54.69,"sma_20":3187.0,"sma_60":3221.92,"sma_120":3383.58},{"date":"2025-06-25","open":3129,"high":3139,"low":3085,"close":3095,"volume":152134,"rsi_14":45.45,"sma_20":3185.25,"sma_60":3223.08,"sma_120":3385.71},{"date":"2025-06-26","open":3100,"high":3100,"low":3006,"close":3026,"volume":153432,"rsi_14":35.06,"sma_20":3182.5,"sma_60":3224.42,"sma_120":3386.42},{"date":"2025-06-27","open":3026,"high":3051,"low":3006,"close":3036,"volume":102702,"rsi_14":31.51,"sma_20":3180.25,"sma_60":3227.33,"sma_120":3387.58},{"date":"2025-06-30","open":3041,"high":3060,"low":3016,"close":3036,"volume":84519,"rsi_14":31.94,"sma_20":3175.0,"sma_60":3232.25,"sma_120":3388.17},{"date":"2025-07-01","open":3046,"high":3065,"low":3041,"close":3051,"volume":99485,"rsi_14":35.14,"sma_20":3175.5,"sma_60":3234.08,"sma_120":3389.79},{"date":"2025-07-02","open":3051,"high":3055,"low":3006,"close":3051,"volume":93312,"rsi_14":29.41,"sma_20":3173.0,"sma_60":3232.92,"sma_120":3390.67},{"date":"2025-07-03","open":3051,"high":3114,"low":3051,"close":3100,"volume":177099,"rsi_14":32.39,"sma_20":3171.75,"sma_60":3233.0,"sma_120":3388.79},{"date":"2025-07-04","open":3100,"high":3129,"low":3060,"close":3100,"volume":121762,"rsi_14":34.33,"sma_20":3169.75,"sma_60":3224.0,"sma_120":3385.46},{"date":"2025-07-07","open":3080,"high":3109,"low":3065,"close":3095,"volume":63198,"rsi_14":43.4,"sma_20":3166.0,"sma_60":3222.75,"sma_120":3382.25},{"date":"2025-07-08","open":3085,"high":3095,"low":3060,"close":3070,"volume":107907,"rsi_14":46.0,"sma_20":3161.25,"sma_60":3221.83,"sma_120":3379.62},{"date":"2025-07-09","open":3070,"high":3129,"low":3070,"close":3124,"volume":122794,"rsi_14":54.24,"sma_20":3159.5,"sma_60":3223.75,"sma_120":3378.38},{"date":"2025-07-10","open":3124,"high":3134,"low":3109,"close":3124,"volume":77931,"rsi_14":52.63,"sma_20":3156.25,"sma_60":3222.0,"sma_120":3374.96},{"date":"2025-07-11","open":3124,"high":3203,"low":3109,"close":3164,"volume":172614,"rsi_14":55.74,"sma_20":3153.25,"sma_60":3221.83,"sma_120":3372.46},{"date":"2025-07-14","open":3154,"high":3178,"low":3139,"close":3164,"volume":87738,"rsi_14":55.74,"sma_20":3151.25,"sma_60":3226.33,"sma_120":3371.0},{"date":"2025-07-15","open":3154,"high":3173,"low":3139,"close":3173,"volume":70528,"rsi_14":64.29,"sma_20":3153.5,"sma_60":3231.92,"sma_120":3368.62},{"date":"2025-07-16","open":3173,"high":3183,"low":3139,"close":3154,"volume":63078,"rsi_14":78.26,"sma_20":3156.75,"sma_60":3235.0,"sma_120":3364.88},{"date":"2025-07-17","open":3168,"high":3173,"low":3129,"close":3154,"volume":142727,"rsi_14":77.27,"sma_20":3159.5,"sma_60":3232.75,"sma_120":3361.29},{"date":"2025-07-18","open":3168,"high":3168,"low":3124,"close":3149,"volume":82285,"rsi_14":75.56,"sma_20":3161.5,"sma_60":3234.25,"sma_120":3357.12},{"date":"2025-07-21","open":3124,"high":3164,"low":3124,"close":3159,"volume":71027,"rsi_14":75.0,"sma_20":3163.0,"sma_60":3236.0,"sma_120":3352.17},{"date":"2025-07-22","open":3164,"high":3164,"low":3124,"close":3129,"volume":113201,"rsi_14":66.0,"sma_20":3163.0,"sma_60":3236.75,"sma_120":3346.83},{"date":"2025-07-23","open":3129,"high":3139,"low":3114,"close":3119,"volume":35738,"rsi_14":54.76,"sma_20":3164.25,"sma_60":3237.42,"sma_120":3341.67},{"date":"2025-07-24","open":3124,"high":3129,"low":3085,"close":3095,"volume":139150,"rsi_14":48.94,"sma_20":3167.75,"sma_60":3237.75,"sma_120":3335.33},{"date":"2025-07-25","open":3100,"high":3105,"low":3051,"close":3095,"volume":51830,"rsi_14":50.0,"sma_20":3170.75,"sma_60":3237.58,"sma_120":3329.88},{"date":"2025-07-28","open":3095,"high":3105,"low":3036,"close":3041,"volume":91056,"rsi_14":44.23,"sma_20":3171.0,"sma_60":3233.08,"sma_120":3321.79},{"date":"2025-07-29","open":3021,"high":3075,"low":3006,"close":3065,"volume":42979,"rsi_14":36.96,"sma_20":3171.75,"sma_60":3231.42,"sma_120":3316.5},{"date":"2025-07-30","open":3065,"high":3134,"low":3046,"close":3109,"volume":92304,"rsi_14":47.27,"sma_20":3174.75,"sma_60":3233.5,"sma_120":3311.38},{"date":"2025-07-31","open":3124,"high":3129,"low":3065,"close":3080,"volume":70696,"rsi_14":33.96,"sma_20":3173.75,"sma_60":3219.92,"sma_120":3302.33},{"date":"2025-08-01","open":3095,"high":3100,"low":2962,"close":2982,"volume":115801,"rsi_14":24.66,"sma_20":3167.75,"sma_60":3202.67,"sma_120":3293.54},{"date":"2025-08-04","open":2982,"high":3006,"low":2947,"close":2962,"volume":76119,"rsi_14":21.33,"sma_20":3161.0,"sma_60":3189.83,"sma_120":3286.88},{"date":"2025-08-05","open":2977,"high":3031,"low":2977,"close":3031,"volume":36465,"rsi_14":35.29,"sma_20":3159.0,"sma_60":3183.25,"sma_120":3280.62},{"date":"2025-08-06","open":3046,"high":3046,"low":2992,"close":3001,"volume":28137,"rsi_14":32.97,"sma_20":3152.75,"sma_60":3181.42,"sma_120":3273.83},{"date":"2025-08-07","open":3016,"high":3026,"low":2992,"close":2996,"volume":53117,"rsi_14":32.97,"sma_20":3146.25,"sma_60":3171.83,"sma_120":3269.58},{"date":"2025-08-08","open":2996,"high":3031,"low":2996,"close":3006,"volume":23379,"rsi_14":32.97,"sma_20":3138.25,"sma_60":3164.92,"sma_120":3264.83},{"date":"2025-08-11","open":3016,"high":3046,"low":3011,"close":3031,"volume":27528,"rsi_14":38.89,"sma_20":3131.5,"sma_60":3160.17,"sma_120":3260.33},{"date":"2025-08-12","open":3031,"high":3046,"low":3011,"close":3021,"volume":29599,"rsi_14":38.89,"sma_20":3123.75,"sma_60":3157.08,"sma_120":3255.54},{"date":"2025-08-13","open":3006,"high":3026,"low":2977,"close":3006,"volume":28564,"rsi_14":39.77,"sma_20":3116.25,"sma_60":3155.08,"sma_120":3250.04},{"date":"2025-08-14","open":3006,"high":3031,"low":2987,"close":3006,"volume":27368,"rsi_14":39.77,"sma_20":3108.75,"sma_60":3151.92,"sma_120":3244.29},{"date":"2025-08-18","open":2992,"high":3011,"low":2962,"close":3011,"volume":39675,"rsi_14":46.15,"sma_20":3101.75,"sma_60":3149.33,"sma_120":3238.62},{"date":"2025-08-19","open":2982,"high":2996,"low":2952,"close":2952,"volume":37899,"rsi_14":36.47,"sma_20":3091.25,"sma_60":3146.33,"sma_120":3232.79},{"date":"2025-08-20","open":2952,"high":2952,"low":2829,"close":2893,"volume":86922,"rsi_14":25.0,"sma_20":3079.25,"sma_60":3143.08,"sma_120":3226.0},{"date":"2025-08-21","open":2893,"high":2967,"low":2879,"close":2913,"volume":54913,"rsi_14":30.23,"sma_20":3068.75,"sma_60":3139.42,"sma_120":3220.38},{"date":"2025-08-22","open":2913,"high":2987,"low":2908,"close":2938,"volume":42731,"rsi_14":43.66,"sma_20":3060.75,"sma_60":3137.0,"sma_120":3216.42},{"date":"2025-08-25","open":2947,"high":2977,"low":2908,"close":2972,"volume":49512,"rsi_14":51.35,"sma_20":3054.5,"sma_60":3135.17,"sma_120":3213.67},{"date":"2025-08-26","open":2972,"high":2977,"low":2928,"close":2967,"volume":32866,"rsi_14":39.34,"sma_20":3050.75,"sma_60":3132.25,"sma_120":3211.12},{"date":"2025-08-27","open":2947,"high":2977,"low":2938,"close":2947,"volume":30045,"rsi_14":40.68,"sma_20":3044.75,"sma_60":3130.67,"sma_120":3209.0},{"date":"2025-08-28","open":2933,"high":2987,"low":2933,"close":2967,"volume":69899,"rsi_14":45.16,"sma_20":3037.5,"sma_60":3128.42,"sma_120":3206.12},{"date":"2025-08-29","open":2967,"high":2982,"low":2928,"close":2938,"volume":31922,"rsi_14":39.39,"sma_20":3030.25,"sma_60":3125.25,"sma_120":3200.54},{"date":"2025-09-01","open":2928,"high":2938,"low":2874,"close":2888,"volume":67060,"rsi_14":29.58,"sma_20":3025.5,"sma_60":3121.0,"sma_120":3194.83},{"date":"2025-09-02","open":2864,"high":2933,"low":2864,"close":2918,"volume":57862,"rsi_14":36.0,"sma_20":3023.25,"sma_60":3116.75,"sma_120":3190.42},{"date":"2025-09-03","open":2918,"high":2928,"low":2888,"close":2913,"volume":46621,"rsi_14":36.99,"sma_20":3017.25,"sma_60":3112.5,"sma_120":3186.25},{"date":"2025-09-04","open":2918,"high":2992,"low":2918,"close":2987,"volume":52953,"rsi_14":47.73,"sma_20":3016.5,"sma_60":3109.58,"sma_120":3181.79},{"date":"2025-09-05","open":2977,"high":3001,"low":2962,"close":2977,"volume":30888,"rsi_14":46.07,"sma_20":3015.5,"sma_60":3106.0,"sma_120":3176.58},{"date":"2025-09-08","open":3016,"high":3021,"low":2977,"close":3006,"volume":39700,"rsi_14":56.63,"sma_20":3015.5,"sma_60":3102.33,"sma_120":3171.62},{"date":"2025-09-09","open":3001,"high":3021,"low":2947,"close":2967,"volume":99175,"rsi_14":59.49,"sma_20":3012.25,"sma_60":3098.33,"sma_120":3166.5},{"date":"2025-09-10","open":2972,"high":3006,"low":2967,"close":3006,"volume":49964,"rsi_14":61.45,"sma_20":3011.5,"sma_60":3096.25,"sma_120":3162.08},{"date":"2025-09-11","open":3006,"high":3085,"low":3006,"close":3065,"volume":109571,"rsi_14":64.44,"sma_20":3014.5,"sma_60":3095.83,"sma_120":3159.17},{"date":"2025-09-12","open":3065,"high":3080,"low":3016,"close":3046,"volume":117905,"rsi_14":58.62,"sma_20":3016.5,"sma_60":3094.92,"sma_120":3158.33},{"date":"2025-09-15","open":3075,"high":3105,"low":3016,"close":3085,"volume":167738,"rsi_14":62.77,"sma_20":3020.25,"sma_60":3094.5,"sma_120":3158.0},{"date":"2025-09-16","open":3095,"high":3100,"low":3051,"close":3070,"volume":65005,"rsi_14":63.44,"sma_20":3026.25,"sma_60":3093.5,"sma_120":3156.83},{"date":"2025-09-17","open":3070,"high":3070,"low":3026,"close":3046,"volume":37317,"rsi_14":58.51,"sma_20":3034.0,"sma_60":3092.08,"sma_120":3157.0},{"date":"2025-09-18","open":3031,"high":3095,"low":3031,"close":3085,"volume":62307,"rsi_14":65.62,"sma_20":3042.75,"sma_60":3091.92,"sma_120":3157.5},{"date":"2025-09-19","open":3140,"high":3155,"low":3100,"close":3130,"volume":79630,"rsi_14":71.59,"sma_20":3049.75,"sma_60":3092.75,"sma_120":3158.58},{"date":"2025-09-22","open":3075,"high":3085,"low":3046,"close":3075,"volume":92435,"rsi_14":69.51,"sma_20":3055.0,"sma_60":3093.42,"sma_120":3160.38},{"date":"2025-09-23","open":3080,"high":3100,"low":2996,"close":3006,"volume":90567,"rsi_14":60.0,"sma_20":3057.0,"sma_60":3092.92,"sma_120":3162.58},{"date":"2025-09-24","open":3001,"high":3001,"low":2952,"close":2982,"volume":35044,"rsi_14":49.41,"sma_20":3058.75,"sma_60":3091.75,"sma_120":3162.92},{"date":"2025-09-25","open":2967,"high":2992,"low":2962,"close":2992,"volume":63018,"rsi_14":51.76,"sma_20":3060.0,"sma_60":3090.75,"sma_120":3161.83},{"date":"2025-09-26","open":2992,"high":2992,"low":2923,"close":2947,"volume":85202,"rsi_14":43.18,"sma_20":3060.5,"sma_60":3088.17,"sma_120":3160.58},{"date":"2025-09-29","open":2933,"high":2967,"low":2933,"close":2957,"volume":14291,"rsi_14":48.78,"sma_20":3064.0,"sma_60":3085.75,"sma_120":3154.88},{"date":"2025-09-30","open":2942,"high":2957,"low":2933,"close":2942,"volume":30425,"rsi_14":41.56,"sma_20":3065.25,"sma_60":3083.17,"sma_120":3152.96},{"date":"2025-10-01","open":2942,"high":2972,"low":2938,"close":2957,"volume":28025,"rsi_14":33.82,"sma_20":3067.5,"sma_60":3081.25,"sma_120":3151.54},{"date":"2025-10-02","open":2947,"high":2982,"low":2947,"close":2972,"volume":37969,"rsi_14":38.81,"sma_20":3066.75,"sma_60":3078.67,"sma_120":3151.21},{"date":"2025-10-10","open":2933,"high":2992,"low":2933,"close":2967,"volume":116364,"rsi_14":30.0,"sma_20":3066.25,"sma_60":3076.0,"sma_120":3149.0},{"date":"2025-10-13","open":2918,"high":3218,"low":2918,"close":3203,"volume":870907,"rsi_14":62.86,"sma_20":3076.25,"sma_60":3076.67,"sma_120":3149.25},{"date":"2025-10-14","open":3242,"high":3272,"low":3095,"close":3114,"volume":289450,"rsi_14":55.93,"sma_20":3083.75,"sma_60":3075.83,"sma_120":3151.08},{"date":"2025-10-15","open":3124,"high":3203,"low":3105,"close":3198,"volume":234137,"rsi_14":59.06,"sma_20":3093.5,"sma_60":3076.25,"sma_120":3154.08},{"date":"2025-10-16","open":3208,"high":3227,"low":3139,"close":3139,"volume":170522,"rsi_14":54.74,"sma_20":3097.25,"sma_60":3076.0,"sma_120":3155.5},{"date":"2025-10-17","open":3159,"high":3159,"low":3065,"close":3075,"volume":153785,"rsi_14":50.0,"sma_20":3098.75,"sma_60":3074.67,"sma_120":3153.71},{"date":"2025-10-20","open":3075,"high":3164,"low":3055,"close":3164,"volume":174538,"rsi_14":60.39,"sma_20":3102.75,"sma_60":3074.92,"sma_120":3154.58},{"date":"2025-10-21","open":3183,"high":3188,"low":2987,"close":3105,"volume":154824,"rsi_14":57.76,"sma_20":3104.5,"sma_60":3074.0,"sma_120":3155.0},{"date":"2025-10-22","open":3105,"high":3105,"low":3065,"close":3105,"volume":56457,"rsi_14":57.23,"sma_20":3107.5,"sma_60":3073.58,"sma_120":3155.17},{"date":"2025-10-23","open":3105,"high":3124,"low":3070,"close":3080,"volume":174845,"rsi_14":58.71,"sma_20":3107.25,"sma_60":3072.92,"sma_120":3155.17},{"date":"2025-10-24","open":3085,"high":3085,"low":3006,"close":3046,"volume":201456,"rsi_14":55.62,"sma_20":3105.75,"sma_60":3072.08,"sma_120":3154.92},{"date":"2025-10-27","open":3046,"high":3085,"low":3046,"close":3055,"volume":54369,"rsi_14":57.23,"sma_20":3104.75,"sma_60":3071.42,"sma_120":3154.5},{"date":"2025-10-28","open":3070,"high":3124,"low":3021,"close":3095,"volume":120484,"rsi_14":58.54,"sma_20":3109.25,"sma_60":3072.33,"sma_120":3152.71},{"date":"2025-10-29","open":3095,"high":3105,"low":3055,"close":3060,"volume":51679,"rsi_14":55.36,"sma_20":3113.25,"sma_60":3072.25,"sma_120":3151.83},{"date":"2025-10-30","open":3060,"high":3075,"low":3036,"close":3055,"volume":88736,"rsi_14":55.36,"sma_20":3116.5,"sma_60":3071.33,"sma_120":3152.42},{"date":"2025-10-31","open":3055,"high":3139,"low":3036,"close":3124,"volume":137008,"rsi_14":44.03,"sma_20":3125.5,"sma_60":3072.08,"sma_120":3146.0},{"date":"2025-11-03","open":3114,"high":3134,"low":3055,"close":3060,"volume":162552,"rsi_14":45.74,"sma_20":3130.75,"sma_60":3073.42,"sma_120":3138.04},{"date":"2025-11-04","open":3085,"high":3085,"low":3016,"close":3026,"volume":87493,"rsi_14":35.29,"sma_20":3135.0,"sma_60":3074.5,"sma_120":3132.17},{"date":"2025-11-05","open":3001,"high":3001,"low":2864,"close":2933,"volume":232812,"rsi_14":33.33,"sma_20":3133.75,"sma_60":3072.83,"sma_120":3128.04},{"date":"2025-11-06","open":2942,"high":2977,"low":2918,"close":2952,"volume":71268,"rsi_14":39.32,"sma_20":3132.75,"sma_60":3072.0,"sma_120":3126.71},{"date":"2025-11-07","open":2928,"high":2972,"low":2913,"close":2972,"volume":69111,"rsi_14":31.07,"sma_20":3133.0,"sma_60":3071.58,"sma_120":3121.71},{"date":"2025-11-10","open":2977,"high":2992,"low":2952,"close":2982,"volume":39209,"rsi_14":36.56,"sma_20":3121.75,"sma_60":3071.17,"sma_120":3118.04},{"date":"2025-11-11","open":2987,"high":3006,"low":2938,"close":2938,"volume":64567,"rsi_14":33.33,"sma_20":3112.75,"sma_60":3069.58,"sma_120":3114.88},{"date":"2025-11-12","open":2942,"high":3006,"low":2942,"close":3006,"volume":67454,"rsi_14":43.24,"sma_20":3103.0,"sma_60":3069.33,"sma_120":3113.21},{"date":"2025-11-13","open":2977,"high":3016,"low":2977,"close":3011,"volume":54534,"rsi_14":46.67,"sma_20":3096.5,"sma_60":3069.42,"sma_120":3112.25},{"date":"2025-11-14","open":3001,"high":3006,"low":2967,"close":2996,"volume":46691,"rsi_14":44.34,"sma_20":3092.5,"sma_60":3069.25,"sma_120":3110.58},{"date":"2025-11-17","open":2982,"high":2982,"low":2923,"close":2942,"volume":92495,"rsi_14":35.78,"sma_20":3081.25,"sma_60":3068.08,"sma_120":3108.71},{"date":"2025-11-18","open":2928,"high":2957,"low":2884,"close":2884,"volume":154602,"rsi_14":34.21,"sma_20":3070.0,"sma_60":3066.92,"sma_120":3106.62},{"date":"2025-11-19","open":2888,"high":2908,"low":2829,"close":2859,"volume":86997,"rsi_14":33.05,"sma_20":3057.5,"sma_60":3066.33,"sma_120":3104.71},{"date":"2025-11-20","open":2854,"high":2938,"low":2854,"close":2933,"volume":63387,"rsi_14":33.61,"sma_20":3050.0,"sma_60":3066.67,"sma_120":3103.04},{"date":"2025-11-21","open":2923,"high":2923,"low":2864,"close":2908,"volume":41548,"rsi_14":36.04,"sma_20":3043.0,"sma_60":3066.17,"sma_120":3101.58},{"date":"2025-11-24","open":2913,"high":2918,"low":2849,"close":2849,"volume":95333,"rsi_14":34.48,"sma_20":3032.5,"sma_60":3064.08,"sma_120":3099.62},{"date":"2025-11-25","open":2854,"high":2879,"low":2839,"close":2859,"volume":33179,"rsi_14":42.42,"sma_20":3020.5,"sma_60":3062.25,"sma_120":3097.25},{"date":"2025-11-26","open":2859,"high":2888,"low":2854,"close":2888,"volume":50911,"rsi_14":43.56,"sma_20":3011.75,"sma_60":3061.25,"sma_120":3095.96},{"date":"2025-11-27","open":2888,"high":2913,"low":2859,"close":2879,"volume":38664,"rsi_14":40.4,"sma_20":3002.75,"sma_60":3059.75,"sma_120":3094.08},{"date":"2025-11-28","open":2864,"high":2933,"low":2864,"close":2918,"volume":108835,"rsi_14":43.81,"sma_20":2992.25,"sma_60":3059.42,"sma_120":3092.33},{"date":"2025-12-01","open":2928,"high":3001,"low":2923,"close":2947,"volume":78003,"rsi_14":50.98,"sma_20":2986.5,"sma_60":3060.42,"sma_120":3090.71},{"date":"2025-12-02","open":2947,"high":2972,"low":2942,"close":2952,"volume":18376,"rsi_14":43.82,"sma_20":2982.75,"sma_60":3061.0,"sma_120":3088.88},{"date":"2025-12-03","open":2952,"high":3021,"low":2898,"close":3006,"volume":108606,"rsi_14":49.49,"sma_20":2986.5,"sma_60":3062.58,"sma_120":3087.54},{"date":"2025-12-04","open":3026,"high":3041,"low":2996,"close":3016,"volume":68511,"rsi_14":52.04,"sma_20":2989.75,"sma_60":3063.08,"sma_120":3086.33},{"date":"2025-12-05","open":3021,"high":3041,"low":2992,"close":3036,"volume":51161,"rsi_14":60.44,"sma_20":2993.0,"sma_60":3064.08,"sma_120":3085.04},{"date":"2025-12-08","open":3036,"high":3080,"low":3006,"close":3060,"volume":105194,"rsi_14":71.43,"sma_20":2997.0,"sma_60":3065.0,"sma_120":3083.67},{"date":"2025-12-09","open":3046,"high":3090,"low":3021,"close":3060,"volume":112869,"rsi_14":75.95,"sma_20":3003.25,"sma_60":3066.58,"sma_120":3082.46},{"date":"2025-12-10","open":3090,"high":3281,"low":3080,"close":3242,"volume":849962,"rsi_14":81.19,"sma_20":3015.25,"sma_60":3070.58,"sma_120":3083.42},{"date":"2025-12-11","open":3276,"high":3276,"low":3144,"close":3168,"volume":214191,"rsi_14":73.87,"sma_20":3023.25,"sma_60":3072.33,"sma_120":3084.08},{"date":"2025-12-12","open":3173,"high":3237,"low":3164,"close":3222,"volume":130232,"rsi_14":84.55,"sma_20":3034.75,"sma_60":3075.33,"sma_120":3085.12},{"date":"2025-12-15","open":3429,"high":3586,"low":3331,"close":3453,"volume":2274550,"rsi_14":89.03,"sma_20":3060.75,"sma_60":3081.58,"sma_120":3088.04},{"date":"2025-12-16","open":3478,"high":3478,"low":3296,"close":3306,"volume":577969,"rsi_14":73.74,"sma_20":3082.25,"sma_60":3085.58,"sma_120":3089.54},{"date":"2025-12-17","open":3321,"high":3345,"low":3232,"close":3257,"volume":320139,"rsi_14":70.59,"sma_20":3102.5,"sma_60":3089.17,"sma_120":3090.62},{"date":"2025-12-18","open":3242,"high":3335,"low":3203,"close":3262,"volume":193062,"rsi_14":69.44,"sma_20":3119.25,"sma_60":3092.17,"sma_120":3092.04},{"date":"2025-12-19","open":3281,"high":3321,"low":3208,"close":3321,"volume":199212,"rsi_14":70.43,"sma_20":3140.25,"sma_60":3096.33,"sma_120":3094.54},{"date":"2025-12-22","open":3340,"high":3453,"low":3321,"close":3419,"volume":414899,"rsi_14":73.17,"sma_20":3169.25,"sma_60":3102.17,"sma_120":3097.79},{"date":"2025-12-23","open":3389,"high":3453,"low":3340,"close":3380,"volume":230004,"rsi_14":68.81,"sma_20":3195.75,"sma_60":3108.5,"sma_120":3100.71},{"date":"2025-12-24","open":3394,"high":3483,"low":3365,"close":3409,"volume":366404,"rsi_14":69.42,"sma_20":3222.25,"sma_60":3115.75,"sma_120":3103.75},{"date":"2025-12-26","open":3429,"high":3439,"low":3350,"close":3360,"volume":222037,"rsi_14":65.57,"sma_20":3246.75,"sma_60":3122.0,"sma_120":3106.38},{"date":"2025-12-29","open":3360,"high":3745,"low":3360,"close":3545,"volume":868923,"rsi_14":68.53,"sma_20":3275.5,"sma_60":3131.08,"sma_120":3109.62},{"date":"2025-12-30","open":3545,"high":3705,"low":3450,"close":3460,"volume":443621,"rsi_14":63.86,"sma_20":3298.5,"sma_60":3138.58,"sma_120":3112.17},{"date":"2026-01-02","open":3475,"high":3600,"low":3475,"close":3565,"volume":334970,"rsi_14":61.37,"sma_20":3326.5,"sma_60":3148.08,"sma_120":3115.62},{"date":"2026-01-05","open":3570,"high":3665,"low":3505,"close":3565,"volume":273542,"rsi_14":65.6,"sma_20":3351.75,"sma_60":3157.33,"sma_120":3119.29},{"date":"2026-01-06","open":4630,"high":4630,"low":4630,"close":4630,"volume":1757956,"rsi_14":82.14,"sma_20":3429.75,"sma_60":3184.08,"sma_120":3131.38},{"date":"2026-01-07","open":5070,"high":5100,"low":4070,"close":4105,"volume":5563127,"rsi_14":62.34,"sma_20":3480.5,"sma_60":3202.17,"sma_120":3139.08},{"date":"2026-01-08","open":4050,"high":4155,"low":3800,"close":3805,"volume":1410232,"rsi_14":58.66,"sma_20":3515.0,"sma_60":3211.25,"sma_120":3143.96},{"date":"2026-01-09","open":4050,"high":4945,"low":3950,"close":4945,"volume":9174052,"rsi_14":72.45,"sma_20":3606.5,"sma_60":3240.83,"sma_120":3158.33},{"date":"2026-01-12","open":5270,"high":6210,"low":5200,"close":5630,"volume":15182549,"rsi_14":76.8,"sma_20":3723.0,"sma_60":3280.42,"sma_120":3178.33},{"date":"2026-01-13","open":5640,"high":5830,"low":5340,"close":5530,"volume":3362674,"rsi_14":74.71,"sma_20":3838.25,"sma_60":3319.33,"sma_120":3197.67},{"date":"2026-01-14","open":5500,"high":5940,"low":5310,"close":5410,"volume":2753868,"rsi_14":72.08,"sma_20":3944.75,"sma_60":3357.33,"sma_120":3216.0},{"date":"2026-01-15","open":5380,"high":5570,"low":5210,"close":5450,"volume":1306292,"rsi_14":73.0,"sma_20":4041.5,"sma_60":3394.5,"sma_120":3234.71},{"date":"2026-01-16","open":5450,"high":5450,"low":4920,"close":4985,"volume":1759291,"rsi_14":66.46,"sma_20":4206.0,"sma_60":3455.33,"sma_120":3249.46},{"date":"2026-01-19","open":4985,"high":5470,"low":4905,"close":5220,"volume":2486105,"rsi_14":67.21,"sma_20":4301.0,"sma_60":3490.08,"sma_120":3266.42},{"date":"2026-01-20","open":5450,"high":5450,"low":4970,"close":5120,"volume":1031057,"rsi_14":67.01,"sma_20":4388.0,"sma_60":3523.75,"sma_120":3282.62},{"date":"2026-01-21","open":4970,"high":5350,"low":4930,"close":5110,"volume":1345322,"rsi_14":66.14,"sma_20":4469.5,"sma_60":3557.08,"sma_120":3298.96},{"date":"2026-01-22","open":5280,"high":5280,"low":4845,"close":4880,"volume":746944,"rsi_14":63.11,"sma_20":4464.25,"sma_60":3555.33,"sma_120":3313.38},{"date":"2026-01-23","open":4885,"high":4985,"low":4695,"close":4785,"volume":655589,"rsi_14":61.94,"sma_20":4531.5,"sma_60":3582.58,"sma_120":3327.46},{"date":"2026-01-26","open":4740,"high":4950,"low":4650,"close":4845,"volume":415495,"rsi_14":52.62,"sma_20":4600.25,"sma_60":3611.42,"sma_120":3341.83},{"date":"2026-01-27","open":4860,"high":4920,"low":4730,"close":4755,"volume":358245,"rsi_14":58.86,"sma_20":4667.0,"sma_60":3638.83,"sma_120":3355.08},{"date":"2026-01-28","open":4780,"high":5100,"low":4775,"close":4830,"volume":550400,"rsi_14":64.88,"sma_20":4731.25,"sma_60":3666.33,"sma_120":3369.21},{"date":"2026-01-29","open":4880,"high":4910,"low":4615,"close":4890,"volume":451439,"rsi_14":48.84,"sma_20":4802.75,"sma_60":3695.92,"sma_120":3384.67},{"date":"2026-01-30","open":4905,"high":5220,"low":4815,"close":5130,"volume":1069223,"rsi_14":36.98,"sma_20":4881.0,"sma_60":3730.08,"sma_120":3402.29},{"date":"2026-02-02","open":5100,"high":5400,"low":4660,"close":4815,"volume":790446,"rsi_14":33.26,"sma_20":4943.5,"sma_60":3760.58,"sma_120":3416.71},{"date":"2026-02-03","open":4920,"high":5100,"low":4875,"close":5030,"volume":443882,"rsi_14":41.48,"sma_20":4963.5,"sma_60":3794.33,"sma_120":3433.17},{"date":"2026-02-04","open":5030,"high":5100,"low":4815,"close":4900,"volume":337971,"rsi_14":63.36,"sma_20":4542.5,"sma_60":3555.67,"sma_120":3313.54},{"date":"2026-02-05","open":4845,"high":4845,"low":4500,"close":4585,"volume":348153,"rsi_14":49.47,"sma_20":4598.25,"sma_60":3579.58,"sma_120":3325.96},{"date":"2026-02-06","open":4380,"high":4620,"low":4345,"close":4540,"volume":323786,"rsi_14":55.78,"sma_20":4654.25,"sma_60":3603.33,"sma_120":3337.79},{"date":"2026-02-09","open":4610,"high":4750,"low":4555,"close":4625,"volume":208681,"rsi_14":61.55,"sma_20":4708.25,"sma_60":3628.58,"sma_120":3349.96},{"date":"2026-02-10","open":4695,"high":4750,"low":4500,"close":4520,"volume":125825,"rsi_14":41.55,"sma_20":4761.25,"sma_60":3650.92,"sma_120":3361.5},{"date":"2026-02-11","open":4630,"high":4810,"low":4520,"close":4635,"volume":330298,"rsi_14":24.42,"sma_20":4814.75,"sma_60":3676.25,"sma_120":3374.83},{"date":"2026-02-12","open":4640,"high":5030,"low":4635,"close":4980,"volume":550147,"rsi_14":37.44,"sma_20":4885.5,"sma_60":3707.92,"sma_120":3391.21},{"date":"2026-02-13","open":5000,"high":5180,"low":4785,"close":4995,"volume":673086,"rsi_14":40.05,"sma_20":4903.75,"sma_60":3741.42,"sma_120":3407.12},{"date":"2026-02-19","open":5060,"high":5150,"low":4905,"close":4985,"volume":283843,"rsi_14":38.69,"sma_20":4947.75,"sma_60":3774.42,"sma_120":3423.21},{"date":"2026-02-20","open":5030,"high":5340,"low":5030,"close":5240,"volume":1101428,"rsi_14":56.91,"sma_20":5019.5,"sma_60":3811.33,"sma_120":3441.46},{"date":"2026-02-23","open":5150,"high":5330,"low":4900,"close":4915,"volume":485724,"rsi_14":48.39,"sma_20":5018.0,"sma_60":3842.67,"sma_120":3456.92},{"date":"2026-02-24","open":4975,"high":4975,"low":4780,"close":4930,"volume":191016,"rsi_14":42.56,"sma_20":4983.0,"sma_60":3875.0,"sma_120":3472.29},{"date":"2026-02-25","open":4940,"high":5200,"low":4850,"close":4930,"volume":241446,"rsi_14":44.86,"sma_20":4953.0,"sma_60":3906.17,"sma_120":3487.75},{"date":"2026-02-26","open":4935,"high":4955,"low":4680,"close":4700,"volume":240300,"rsi_14":40.1,"sma_20":4917.5,"sma_60":3965.67,"sma_120":3517.46},{"date":"2026-02-27","open":4750,"high":4800,"low":4440,"close":4565,"volume":351101,"rsi_14":41.6,"sma_20":4873.25,"sma_60":3958.67,"sma_120":3513.96},{"date":"2026-03-03","open":4785,"high":5260,"low":4575,"close":4620,"volume":1487719,"rsi_14":51.01,"sma_20":4855.0,"sma_60":3985.75,"sma_120":3526.92},{"date":"2026-03-04","open":4620,"high":4620,"low":3845,"close":3845,"volume":647477,"rsi_14":35.9,"sma_20":4798.0,"sma_60":4000.92,"sma_120":3533.92},{"date":"2026-03-05","open":3885,"high":4295,"low":3885,"close":4235,"volume":345565,"rsi_14":42.96,"sma_20":4748.75,"sma_60":4023.0,"sma_120":3544.67},{"date":"2026-03-06","open":4260,"high":4550,"low":4180,"close":4370,"volume":333411,"rsi_14":47.32,"sma_20":4711.25,"sma_60":4046.08,"sma_120":3556.38},{"date":"2026-03-09","open":4330,"high":4370,"low":4095,"close":4245,"volume":238444,"rsi_14":43.06,"sma_20":4668.0,"sma_60":4067.5,"sma_120":3566.83},{"date":"2026-03-10","open":4300,"high":4360,"low":4060,"close":4135,"volume":218550,"rsi_14":33.59,"sma_20":4629.75,"sma_60":4088.08,"sma_120":3576.08},{"date":"2026-03-11","open":4150,"high":4240,"low":4085,"close":4160,"volume":193677,"rsi_14":33.85,"sma_20":4608.5,"sma_60":4108.92,"sma_120":3585.58},{"date":"2026-03-12","open":4105,"high":4235,"low":4060,"close":4150,"volume":120486,"rsi_14":33.85,"sma_20":4589.0,"sma_60":4129.08,"sma_120":3595.17},{"date":"2026-03-13","open":4105,"high":4230,"low":4035,"close":4180,"volume":104542,"rsi_14":27.54,"sma_20":4566.75,"sma_60":4149.92,"sma_120":3604.83},{"date":"2026-03-16","open":4150,"high":4210,"low":4095,"close":4165,"volume":202977,"rsi_14":31.71,"sma_20":4549.0,"sma_60":4202.92,"sma_120":3631.67},{"date":"2026-03-17","open":4225,"high":4225,"low":4130,"close":4155,"volume":183289,"rsi_14":31.05,"sma_20":4525.0,"sma_60":4189.08,"sma_120":3624.75},{"date":"2026-03-18","open":4260,"high":4305,"low":4155,"close":4205,"volume":215110,"rsi_14":32.7,"sma_20":4486.25,"sma_60":4209.08,"sma_120":3635.04},{"date":"2026-03-19","open":4200,"high":4200,"low":4000,"close":4005,"volume":134954,"rsi_14":33.17,"sma_20":4436.75,"sma_60":4224.83,"sma_120":3643.71},{"date":"2026-03-20","open":4035,"high":4230,"low":3850,"close":4155,"volume":164857,"rsi_14":40.14,"sma_20":4395.25,"sma_60":4242.92,"sma_120":3653.0},{"date":"2026-03-23","open":4095,"high":4095,"low":3880,"close":3880,"volume":132807,"rsi_14":33.91,"sma_20":4327.25,"sma_60":4256.08,"sma_120":3660.08},{"date":"2026-03-24","open":4050,"high":4100,"low":3905,"close":4010,"volume":85367,"rsi_14":54.98,"sma_20":4282.0,"sma_60":4271.0,"sma_120":3668.0},{"date":"2026-03-25","open":4015,"high":4085,"low":3980,"close":4040,"volume":75295,"rsi_14":42.47,"sma_20":4237.5,"sma_60":4286.42,"sma_120":3676.5},{"date":"2026-03-26","open":4015,"high":4050,"low":3860,"close":3865,"volume":95153,"rsi_14":31.09,"sma_20":4184.25,"sma_60":4295.83,"sma_120":3683.21},{"date":"2026-03-27","open":3805,"high":3925,"low":3740,"close":3920,"volume":73895,"rsi_14":37.15,"sma_20":4145.25,"sma_60":4307.42,"sma_120":3689.88},{"date":"2026-03-30","open":3840,"high":3875,"low":3720,"close":3820,"volume":58310,"rsi_14":37.45,"sma_20":4108.0,"sma_60":4316.42,"sma_120":3695.88},{"date":"2026-03-31","open":3820,"high":3885,"low":3690,"close":3720,"volume":99822,"rsi_14":33.46,"sma_20":4063.0,"sma_60":4319.83,"sma_120":3700.71},{"date":"2026-04-01","open":3751,"high":3930,"low":3751,"close":3925,"volume":50970,"rsi_14":43.37,"sma_20":4068.0,"sma_60":4329.5,"sma_120":3707.54},{"date":"2026-04-02","open":3945,"high":4050,"low":3700,"close":3705,"volume":204135,"rsi_14":36.47,"sma_20":4041.5,"sma_60":4336.0,"sma_120":3712.58},{"date":"2026-04-03","open":3745,"high":3940,"low":3745,"close":3910,"volume":88428,"rsi_14":43.44,"sma_20":4018.5,"sma_60":4345.83,"sma_120":3719.0},{"date":"2026-04-06","open":3935,"high":4000,"low":3730,"close":3800,"volume":63262,"rsi_14":41.32,"sma_20":3996.25,"sma_60":4352.83,"sma_120":3724.58},{"date":"2026-04-07","open":3805,"high":3890,"low":3740,"close":3750,"volume":53366,"rsi_14":38.88,"sma_20":3977.0,"sma_60":4357.33,"sma_120":3729.75},{"date":"2026-04-08","open":3805,"high":4080,"low":3805,"close":4015,"volume":125936,"rsi_14":50.24,"sma_20":3969.75,"sma_60":4366.92,"sma_120":3737.71},{"date":"2026-04-09","open":4015,"high":4015,"low":3920,"close":3965,"volume":75666,"rsi_14":45.27,"sma_20":3960.5,"sma_60":4375.17,"sma_120":3745.46},{"date":"2026-04-10","open":3990,"high":4110,"low":3920,"close":4100,"volume":98891,"rsi_14":55.88,"sma_20":3956.5,"sma_60":4386.5,"sma_120":3754.25},{"date":"2026-04-13","open":4100,"high":4100,"low":3950,"close":4035,"volume":68004,"rsi_14":50.69,"sma_20":3950.0,"sma_60":4394.67,"sma_120":3762.88},{"date":"2026-04-14","open":4100,"high":4150,"low":4060,"close":4090,"volume":63992,"rsi_14":51.37,"sma_20":3946.75,"sma_60":4405.17,"sma_120":3771.88},{"date":"2026-04-15","open":4140,"high":4140,"low":4035,"close":4075,"volume":83014,"rsi_14":56.29,"sma_20":3940.25,"sma_60":4413.67,"sma_120":3780.88},{"date":"2026-04-16","open":4145,"high":4160,"low":4065,"close":4160,"volume":102700,"rsi_14":57.06,"sma_20":3948.0,"sma_60":4423.58,"sma_120":3790.46},{"date":"2026-04-17","open":4160,"high":4250,"low":4070,"close":4225,"volume":123842,"rsi_14":62.16,"sma_20":3951.5,"sma_60":4416.83,"sma_120":3800.46},{"date":"2026-04-20","open":4160,"high":4280,"low":4130,"close":4260,"volume":114967,"rsi_14":66.88,"sma_20":3970.5,"sma_60":4419.42,"sma_120":3810.79},{"date":"2026-04-21","open":4260,"high":4330,"low":4090,"close":4135,"volume":115550,"rsi_14":56.33,"sma_20":3976.75,"sma_60":4424.92,"sma_120":3818.08},{"date":"2026-04-22","open":4245,"high":4570,"low":4200,"close":4435,"volume":677414,"rsi_14":73.4,"sma_20":3996.5,"sma_60":4416.42,"sma_120":3828.62},{"date":"2026-04-23","open":4570,"high":4570,"low":4200,"close":4380,"volume":240515,"rsi_14":66.67,"sma_20":4022.25,"sma_60":4395.58,"sma_120":3838.0},{"date":"2026-04-24","open":4380,"high":4510,"low":4380,"close":4470,"volume":149824,"rsi_14":74.1,"sma_20":4049.75,"sma_60":4377.92,"sma_120":3848.62},{"date":"2026-04-27","open":4470,"high":4495,"low":4390,"close":4420,"volume":145264,"rsi_14":74.1,"sma_20":4079.75,"sma_60":4361.42,"sma_120":3859.38},{"date":"2026-04-28","open":4495,"high":4495,"low":4365,"close":4380,"volume":149663,"rsi_14":65.67,"sma_20":4112.75,"sma_60":4343.58,"sma_120":3869.04},{"date":"2026-04-29","open":4380,"high":4400,"low":4310,"close":4340,"volume":71484,"rsi_14":66.23,"sma_20":4132.5,"sma_60":4332.83,"sma_120":3894.08},{"date":"2026-04-30","open":4365,"high":4380,"low":4250,"close":4320,"volume":60170,"rsi_14":62.5,"sma_20":4206.25,"sma_60":3996.67,"sma_120":4146.88},{"date":"2026-05-04","open":4320,"high":4355,"low":4250,"close":4320,"volume":147761,"rsi_14":64.62,"sma_20":4183.75,"sma_60":4303.17,"sma_120":3945.21},{"date":"2026-05-06","open":4320,"high":4420,"low":4205,"close":4230,"volume":119936,"rsi_14":56.93,"sma_20":4205.25,"sma_60":4289.83,"sma_120":3954.5},{"date":"2026-05-07","open":4165,"high":4195,"low":4080,"close":4140,"volume":79417,"rsi_14":53.0,"sma_20":4224.75,"sma_60":4277.17,"sma_120":3963.08},{"date":"2026-05-08","open":4140,"high":4400,"low":4140,"close":4265,"volume":199508,"rsi_14":54.67,"sma_20":4237.25,"sma_60":4271.83,"sma_120":3972.12},{"date":"2026-05-11","open":4365,"high":4560,"low":4300,"close":4425,"volume":368236,"rsi_14":58.2,"sma_20":4260.25,"sma_60":4269.92,"sma_120":3983.04},{"date":"2026-05-12","open":4440,"high":4670,"low":4300,"close":4400,"volume":377474,"rsi_14":55.79,"sma_20":4275.25,"sma_60":4266.17,"sma_120":3994.04},{"date":"2026-05-13","open":4400,"high":4400,"low":4165,"close":4340,"volume":181278,"rsi_14":58.95,"sma_20":4290.5,"sma_60":4263.17,"sma_120":4005.33},{"date":"2026-05-14","open":4445,"high":4445,"low":4035,"close":4265,"volume":118490,"rsi_14":40.76,"sma_20":4299.25,"sma_60":4257.0,"sma_120":4015.83},{"date":"2026-05-15","open":4265,"high":4395,"low":4095,"close":4105,"volume":177815,"rsi_14":36.59,"sma_20":4300.75,"sma_60":4242.42,"sma_120":4024.83},{"date":"2026-05-18","open":4120,"high":4305,"low":3890,"close":4055,"volume":119778,"rsi_14":28.93,"sma_20":4295.5,"sma_60":4226.75,"sma_120":4033.33},{"date":"2026-05-19","open":4060,"high":4135,"low":3785,"close":3960,"volume":117654,"rsi_14":27.67,"sma_20":4282.25,"sma_60":4209.67,"sma_120":4041.42},{"date":"2026-05-20","open":3865,"high":3960,"low":3640,"close":3680,"volume":87995,"rsi_14":22.44,"sma_20":4253.25,"sma_60":4183.67,"sma_120":4046.58},{"date":"2026-05-21","open":3700,"high":4245,"low":3700,"close":3950,"volume":976824,"rsi_14":37.0,"sma_20":4244.0,"sma_60":4167.58,"sma_120":4053.96},{"date":"2026-05-22","open":3920,"high":4050,"low":3820,"close":3960,"volume":178050,"rsi_14":37.92,"sma_20":4220.25,"sma_60":4151.42,"sma_120":4061.54},{"date":"2026-05-26","open":4105,"high":4105,"low":3840,"close":3840,"volume":97643,"rsi_14":35.09,"sma_20":4193.25,"sma_60":4133.25,"sma_120":4068.58},{"date":"2026-05-27","open":3805,"high":3825,"low":3515,"close":3515,"volume":135835,"rsi_14":30.62,"sma_20":4145.5,"sma_60":4113.5,"sma_120":4073.42},{"date":"2026-05-28","open":3515,"high":3575,"low":3375,"close":3445,"volume":106873,"rsi_14":30.96,"sma_20":4096.75,"sma_60":4094.83,"sma_120":4077.88},{"date":"2026-05-29","open":3450,"high":3477,"low":3240,"close":3315,"volume":93293,"rsi_14":24.04,"sma_20":4043.5,"sma_60":4073.08,"sma_120":4080.62},{"date":"2026-06-01","open":3285,"high":3315,"low":3105,"close":3120,"volume":213265,"rsi_14":15.01,"sma_20":3982.5,"sma_60":4061.0,"sma_120":4081.96},{"date":"2026-06-02","open":3075,"high":3125,"low":2985,"close":3055,"volume":69891,"rsi_14":14.7,"sma_20":3919.25,"sma_60":4041.33,"sma_120":4083.25},{"date":"2026-06-04","open":3055,"high":3260,"low":3040,"close":3110,"volume":65925,"rsi_14":17.63,"sma_20":3858.75,"sma_60":4020.33,"sma_120":4084.92},{"date":"2026-06-05","open":3015,"high":3075,"low":2985,"close":3030,"volume":47651,"rsi_14":17.59,"sma_20":3798.75,"sma_60":4000.08,"sma_120":4085.67},{"date":"2026-06-08","open":2980,"high":2980,"low":2755,"close":2790,"volume":158998,"rsi_14":16.88,"sma_20":3731.25,"sma_60":3977.67,"sma_120":4084.5},{"date":"2026-06-09","open":2770,"high":2970,"low":2770,"close":2935,"volume":45249,"rsi_14":23.08,"sma_20":3664.75,"sma_60":3957.25,"sma_120":4084.21},{"date":"2026-06-10","open":2895,"high":2950,"low":2815,"close":2870,"volume":43660,"rsi_14":23.41,"sma_20":3587.0,"sma_60":3935.92,"sma_120":4083.12},{"date":"2026-06-11","open":2870,"high":2965,"low":2815,"close":2950,"volume":36756,"rsi_14":30.27,"sma_20":3514.5,"sma_60":3915.42,"sma_120":4082.67},{"date":"2026-06-12","open":2960,"high":3100,"low":2960,"close":3015,"volume":44240,"rsi_14":21.58,"sma_20":3448.25,"sma_60":3896.25,"sma_120":4082.29},{"date":"2026-06-15","open":3110,"high":3110,"low":2985,"close":3005,"volume":51199,"rsi_14":20.97,"sma_20":3385.25,"sma_60":3877.08,"sma_120":4081.75},{"date":"2026-06-16","open":3035,"high":3200,"low":2995,"close":3065,"volume":82354,"rsi_14":25.55,"sma_20":3333.25,"sma_60":3858.08,"sma_120":4081.54},{"date":"2026-06-17","open":3065,"high":3185,"low":3000,"close":3060,"volume":55106,"rsi_14":52.24,"sma_20":3057.75,"sma_60":3751.0,"sma_120":4069.33},{"date":"2026-06-18","open":3020,"high":3100,"low":2920,"close":2960,"volume":46143,"rsi_14":31.27,"sma_20":3233.5,"sma_60":3822.42,"sma_120":4079.79},{"date":"2026-06-19","open":2960,"high":2965,"low":2795,"close":2820,"volume":85258,"rsi_14":31.03,"sma_20":3190.5,"sma_60":3804.75,"sma_120":4075.79},{"date":"2026-06-22","open":2805,"high":2900,"low":2750,"close":2825,"volume":39902,"rsi_14":36.77,"sma_20":3134.25,"sma_60":3785.0,"sma_120":4072.46},{"date":"2026-06-23","open":2800,"high":2820,"low":2590,"close":2610,"volume":60119,"rsi_14":32.41,"sma_20":3066.75,"sma_60":3761.17,"sma_120":4066.88},{"date":"2026-06-24","open":2585,"high":2640,"low":2515,"close":2580,"volume":44263,"rsi_14":28.63,"sma_20":3003.75,"sma_60":3739.75,"sma_120":4059.08},{"date":"2026-06-25","open":2565,"high":2650,"low":2505,"close":2505,"volume":51469,"rsi_14":28.74,"sma_20":2953.25,"sma_60":3716.17,"sma_120":4051.92},{"date":"2026-06-26","open":2505,"high":2520,"low":2350,"close":2405,"volume":88577,"rsi_14":32.42,"sma_20":2901.25,"sma_60":3692.58,"sma_120":4044.33},{"date":"2026-06-29","open":2370,"high":2610,"low":2370,"close":2610,"volume":46872,"rsi_14":35.93,"sma_20":2866.0,"sma_60":3674.08,"sma_120":4038.42},{"date":"2026-06-30","open":2580,"high":2645,"low":2530,"close":2585,"volume":49016,"rsi_14":37.22,"sma_20":2839.25,"sma_60":3651.42,"sma_120":4031.79},{"date":"2026-07-01","open":2585,"high":2625,"low":2515,"close":2590,"volume":54933,"rsi_14":32.69,"sma_20":2816.0,"sma_60":3632.83,"sma_120":4024.38},{"date":"2026-07-02","open":2590,"high":2660,"low":2450,"close":2485,"volume":48755,"rsi_14":25.46,"sma_20":2784.75,"sma_60":3609.08,"sma_120":4016.42},{"date":"2026-07-03","open":2485,"high":2580,"low":2395,"close":2580,"volume":29057,"rsi_14":31.76,"sma_20":2762.25,"sma_60":3588.75,"sma_120":4009.0},{"date":"2026-07-06","open":2575,"high":2600,"low":2510,"close":2600,"volume":23051,"rsi_14":29.33,"sma_20":2752.75,"sma_60":3569.58,"sma_120":4002.17},{"date":"2026-07-07","open":2610,"high":2635,"low":2455,"close":2495,"volume":55452,"rsi_14":26.94,"sma_20":2730.75,"sma_60":3544.25,"sma_120":3993.42},{"date":"2026-07-08","open":2490,"high":2545,"low":2405,"close":2430,"volume":37997,"rsi_14":27.73,"sma_20":2708.75,"sma_60":3518.67,"sma_120":3984.83},{"date":"2026-07-09","open":2420,"high":2515,"low":2405,"close":2470,"volume":25808,"rsi_14":33.94,"sma_20":2684.75,"sma_60":3491.5,"sma_120":3975.71},{"date":"2026-07-10","open":2510,"high":2590,"low":2465,"close":2565,"volume":20816,"rsi_14":38.98,"sma_20":2662.25,"sma_60":3467.0,"sma_120":3967.38},{"date":"2026-07-13","open":2565,"high":2630,"low":2420,"close":2420,"volume":41564,"rsi_14":41.44,"sma_20":2633.0,"sma_60":3439.17,"sma_120":3948.96},{"date":"2026-07-14","open":2360,"high":2500,"low":2300,"close":2475,"volume":68204,"rsi_14":45.37,"sma_20":2603.5,"sma_60":3412.5,"sma_120":3935.38},{"date":"2026-07-15","open":2500,"high":2550,"low":2470,"close":2520,"volume":38261,"rsi_14":50.68,"sma_20":2576.5,"sma_60":3385.17,"sma_120":3924.67},{"date":"2026-07-16","open":2545,"high":2550,"low":2435,"close":2480,"volume":50121,"rsi_14":53.59,"sma_20":2552.5,"sma_60":3356.08,"sma_120":3904.12},{"date":"2026-07-20","open":2480,"high":2480,"low":2375,"close":2395,"volume":21952,"rsi_14":38.38,"sma_20":2531.25,"sma_60":3325.0,"sma_120":3877.17},{"date":"2026-07-21","open":2355,"high":2510,"low":2315,"close":2480,"volume":28309,"rsi_14":44.67,"sma_20":2514.0,"sma_60":3297.42,"sma_120":3851.75},{"date":"2026-07-22","open":2485,"high":2555,"low":2470,"close":2495,"volume":53000,"rsi_14":45.23,"sma_20":2508.25,"sma_60":3265.08,"sma_120":3827.46},{"date":"2026-07-23","open":2475,"high":2595,"low":2430,"close":2515,"volume":78476,"rsi_14":51.65,"sma_20":2505.0,"sma_60":3234.0,"sma_120":3803.0},{"date":"2026-07-24","open":2500,"high":2545,"low":2470,"close":2480,"volume":27270,"rsi_14":44.12,"sma_20":2503.75,"sma_60":3200.83,"sma_120":3782.12},{"date":"2026-07-27","open":2490,"high":2545,"low":2465,"close":2465,"volume":32139,"rsi_14":42.01,"sma_20":2506.75,"sma_60":3168.25,"sma_120":3759.17},{"date":"2026-07-28","open":2405,"high":2490,"low":2300,"close":2335,"volume":24563,"rsi_14":40.8,"sma_20":2493.0,"sma_60":3134.17,"sma_120":3735.96},{"date":"2026-07-29","open":2360,"high":2390,"low":2125,"close":2235,"volume":57976,"rsi_14":39.23,"sma_20":2475.5,"sma_60":3099.08,"sma_120":3712.0},{"date":"2026-07-30","open":2150,"high":2280,"low":2130,"close":2185,"volume":41842,"rsi_14":34.43,"sma_20":2455.25,"sma_60":3063.5,"sma_120":3687.46},{"date":"2026-07-31","open":2220,"high":2360,"low":2220,"close":2310,"volume":19786,"rsi_14":36.51,"sma_20":2446.5,"sma_60":3030.0,"sma_120":3666.58},{"date":"2026-08-03","open":2310,"high":2450,"low":2285,"close":2405,"volume":35130,"rsi_14":49.16,"sma_20":2437.75,"sma_60":2999.58,"sma_120":3644.71},{"date":"2026-08-04","open":2405,"high":2490,"low":2350,"close":2425,"volume":43969,"rsi_14":47.09,"sma_20":2429.0,"sma_60":2971.0,"sma_120":3624.08},{"date":"2026-08-05","open":2405,"high":2510,"low":2405,"close":2500,"volume":31946,"rsi_14":48.88,"sma_20":2429.25,"sma_60":2941.58,"sma_120":3606.71},{"date":"2026-08-06","open":2570,"high":2585,"low":2430,"close":2460,"volume":79023,"rsi_14":48.88,"sma_20":2430.75,"sma_60":2908.83,"sma_120":3589.38},{"date":"2026-08-07","open":2440,"high":2515,"low":2440,"close":2500,"volume":69562,"rsi_14":56.21,"sma_20":2432.25,"sma_60":2877.17,"sma_120":3571.67},{"date":"2026-08-10","open":2500,"high":2570,"low":2485,"close":2545,"volume":69816,"rsi_14":54.04,"sma_20":2431.25,"sma_60":2847.25,"sma_120":3555.21},{"date":"2026-08-11","open":2545,"high":2605,"low":2535,"close":2605,"volume":24223,"rsi_14":56.47,"sma_20":2440.5,"sma_60":2819.58,"sma_120":3538.29},{"date":"2026-08-12","open":2600,"high":2650,"low":2580,"close":2615,"volume":36068,"rsi_14":55.95,"sma_20":2447.5,"sma_60":2794.75,"sma_120":3518.58},{"date":"2026-08-13","open":2615,"high":2640,"low":2570,"close":2575,"volume":43808,"rsi_14":55.62,"sma_20":2450.25,"sma_60":2770.08,"sma_120":3498.42},{"date":"2026-08-14","open":2565,"high":2600,"low":2560,"close":2580,"volume":18790,"rsi_14":56.89,"sma_20":2455.25,"sma_60":2747.08,"sma_120":3478.38},{"date":"2026-08-18","open":2595,"high":2600,"low":2510,"close":2540,"volume":35693,"rsi_14":63.76,"sma_20":2462.5,"sma_60":2728.08,"sma_120":3455.88},{"date":"2026-08-19","open":2515,"high":2515,"low":2460,"close":2490,"volume":22785,"rsi_14":68.35,"sma_20":2463.0,"sma_60":2703.75,"sma_120":3435.67},{"date":"2026-08-20","open":2480,"high":2535,"low":2475,"close":2495,"volume":20526,"rsi_14":73.85,"sma_20":2463.0,"sma_60":2679.33,"sma_120":3415.38},{"date":"2026-08-21","open":2480,"high":2510,"low":2415,"close":2510,"volume":21560,"rsi_14":68.52,"sma_20":2462.75,"sma_60":2657.17,"sma_120":3395.21},{"date":"2026-08-24","open":2540,"high":2540,"low":2410,"close":2425,"volume":26458,"rsi_14":51.89,"sma_20":2460.0,"sma_60":2639.0,"sma_120":3376.25},{"date":"2026-08-25","open":2425,"high":2460,"low":2365,"close":2415,"volume":15675,"rsi_14":49.04,"sma_20":2457.5,"sma_60":2621.83,"sma_120":3358.33},{"date":"2026-08-26","open":2395,"high":2490,"low":2390,"close":2435,"volume":22466,"rsi_14":43.01,"sma_20":2462.5,"sma_60":2607.17,"sma_120":3340.12},{"date":"2026-08-27","open":2440,"high":2480,"low":2425,"close":2465,"volume":26721,"rsi_14":50.55,"sma_20":2474.0,"sma_60":2596.25,"sma_120":3328.62},{"date":"2026-08-28","open":2440,"high":2550,"low":2440,"close":2455,"volume":18089,"rsi_14":44.71,"sma_20":2487.5,"sma_60":2586.25,"sma_120":3313.79},{"date":"2026-08-31","open":2480,"high":2480,"low":2430,"close":2480,"volume":14012,"rsi_14":41.98,"sma_20":2496.0,"sma_60":2575.75,"sma_120":3298.04},{"date":"2026-09-01","open":2495,"high":2495,"low":2440,"close":2475,"volume":15362,"rsi_14":31.43,"sma_20":2499.5,"sma_60":2566.5,"sma_120":3283.29},{"date":"2026-09-02","open":2495,"high":2495,"low":2410,"close":2415,"volume":23823,"rsi_14":25.0,"sma_20":2499.0,"sma_60":2560.25,"sma_120":3268.96},{"date":"2026-09-03","open":2435,"high":2465,"low":2385,"close":2430,"volume":32186,"rsi_14":30.67,"sma_20":2495.5,"sma_60":2551.83,"sma_120":3254.54},{"date":"2026-09-04","open":2430,"high":2490,"low":2415,"close":2435,"volume":54105,"rsi_14":30.67,"sma_20":2494.25,"sma_60":2544.58,"sma_120":3240.25},{"date":"2026-09-07","open":2465,"high":2485,"low":2435,"close":2485,"volume":33171,"rsi_14":42.86,"sma_20":2493.5,"sma_60":2536.83,"sma_120":3226.12},{"date":"2026-09-08","open":2485,"high":2490,"low":2455,"close":2455,"volume":17158,"rsi_14":45.21,"sma_20":2489.0,"sma_60":2527.5,"sma_120":3211.88},{"date":"2026-09-09","open":2460,"high":2490,"low":2420,"close":2455,"volume":16520,"rsi_14":44.44,"sma_20":2481.5,"sma_60":2518.33,"sma_120":3197.71},{"date":"2026-09-10","open":2445,"high":2460,"low":2400,"close":2460,"volume":23241,"rsi_14":42.86,"sma_20":2473.75,"sma_60":2508.25,"sma_120":3183.17},{"date":"2026-09-11","open":2460,"high":2465,"low":2400,"close":2400,"volume":19587,"rsi_14":46.15,"sma_20":2465.0,"sma_60":2497.25,"sma_120":3169.79},{"date":"2026-09-14","open":2400,"high":2495,"low":2295,"close":2425,"volume":89545,"rsi_14":51.47,"sma_20":2457.25,"sma_60":2488.33,"sma_120":3155.38},{"date":"2026-09-15","open":2330,"high":2470,"low":2325,"close":2390,"volume":28966,"rsi_14":43.66,"sma_20":2449.75,"sma_60":2481.17,"sma_120":3142.96},{"date":"2026-09-16","open":2395,"high":2395,"low":2280,"close":2290,"volume":68173,"rsi_14":29.41,"sma_20":2439.75,"sma_60":2472.25,"sma_120":3128.62},{"date":"2026-09-17","open":2295,"high":2490,"low":2295,"close":2440,"volume":82334,"rsi_14":48.67,"sma_20":2437.0,"sma_60":2469.42,"sma_120":3115.29},{"date":"2026-09-18","open":2450,"high":2505,"low":2425,"close":2435,"volume":61213,"rsi_14":45.87,"sma_20":2433.25,"sma_60":2467.0,"sma_120":3103.38},{"date":"2026-09-21","open":2450,"high":2455,"low":2380,"close":2390,"volume":27703,"rsi_14":42.74,"sma_20":2431.5,"sma_60":2465.08,"sma_120":3090.62},{"date":"2026-09-22","open":2410,"high":2440,"low":2370,"close":2390,"volume":42721,"rsi_14":47.62,"sma_20":2430.25,"sma_60":2464.83,"sma_120":3078.71},{"date":"2026-09-23","open":2410,"high":2420,"low":2355,"close":2375,"volume":24727,"rsi_14":44.76,"sma_20":2427.25,"sma_60":2460.92,"sma_120":3067.5},{"date":"2026-09-28","open":2375,"high":2405,"low":2335,"close":2375,"volume":20280,"rsi_14":44.23,"sma_20":2422.75,"sma_60":2457.42,"sma_120":3054.42},{"date":"2026-09-29","open":2395,"high":2485,"low":2340,"close":2380,"volume":59462,"rsi_14":38.95,"sma_20":2419.0,"sma_60":2453.92,"sma_120":3043.38},{"date":"2026-09-30","open":2360,"high":2435,"low":2340,"close":2365,"volume":13747,"rsi_14":40.22,"sma_20":2413.25,"sma_60":2451.92,"sma_120":3030.5},{"date":"2026-10-01","open":2365,"high":2375,"low":2335,"close":2360,"volume":23217,"rsi_14":39.78,"sma_20":2407.5,"sma_60":2448.25,"sma_120":3018.5},{"date":"2026-10-02","open":2360,"high":2400,"low":2330,"close":2375,"volume":43503,"rsi_14":41.05,"sma_20":2405.5,"sma_60":2444.5,"sma_120":3007.04},{"date":"2026-10-06","open":2410,"high":2410,"low":2330,"close":2370,"volume":24277,"rsi_14":46.43,"sma_20":2402.5,"sma_60":2442.42,"sma_120":2993.33},{"date":"2026-10-07","open":2375,"high":2375,"low":2335,"close":2375,"volume":35337,"rsi_14":43.75,"sma_20":2399.5,"sma_60":2441.5,"sma_120":2980.08},{"date":"2026-10-08","open":2365,"high":2375,"low":2325,"close":2350,"volume":25405,"rsi_14":44.87,"sma_20":2392.75,"sma_60":2439.5,"sma_120":2965.5},{"date":"2026-10-12","open":2350,"high":2360,"low":2265,"close":2340,"volume":34381,"rsi_14":58.33,"sma_20":2387.0,"sma_60":2435.75,"sma_120":2951.38},{"date":"2026-10-13","open":2255,"high":2290,"low":2155,"close":2240,"volume":41729,"rsi_14":10.0,"sma_20":2376.25,"sma_60":2432.75,"sma_120":2935.96},{"date":"2026-10-14","open":2180,"high":2350,"low":2180,"close":2240,"volume":16793,"rsi_14":10.2,"sma_20":2365.25,"sma_60":2428.83,"sma_120":2920.67},{"date":"2026-10-15","open":2220,"high":2250,"low":2100,"close":2200,"volume":58522,"rsi_14":10.42,"sma_20":2355.25,"sma_60":2423.5,"sma_120":2904.33},{"date":"2026-10-16","open":2140,"high":2265,"low":2120,"close":2205,"volume":11575,"rsi_14":12.24,"sma_20":2344.25,"sma_60":2418.92,"sma_120":2887.5},{"date":"2026-10-19","open":2190,"high":2325,"low":2165,"close":2280,"volume":50214,"rsi_14":34.43,"sma_20":2338.75,"sma_60":2417.0,"sma_120":2871.0},{"date":"2026-10-20","open":2310,"high":2325,"low":2230,"close":2265,"volume":25208,"rsi_14":32.81,"sma_20":2337.5,"sma_60":2413.42,"sma_120":2855.42},{"date":"2026-10-21","open":2280,"high":2285,"low":2250,"close":2285,"volume":8997,"rsi_14":35.82,"sma_20":2329.75,"sma_60":2409.92,"sma_120":2837.5},{"date":"2026-10-22","open":2280,"high":2470,"low":2215,"close":2250,"volume":123363,"rsi_14":33.8,"sma_20":2320.5,"sma_60":2405.5,"sma_120":2819.75},{"date":"2026-10-23","open":2108,"high":2610,"low":2052,"close":2610,"volume":557548}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":152.68,"pbr":0.6,"per":17.09,"roa":0.93,"roe":1.15,"grade":"C","comment":"PER 16.51배, ROE 1.15%","revenue":49568522654.0,"analysis":"PER 16.5배입니다. ROE 1.1%입니다. 시가총액 298.11억. 매출 495.69억, 영업이익 15.03억.","eps_basis":"TTM","debt_ratio":0.23867332324187776,"market_cap":30875744070,"net_income":1812408117.0,"total_debt":12344841556.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.72,"total_assets":64067595437.0,"total_equity":51722753881.0,"profit_margin":3.66,"revenue_basis":"TTM","dividend_yield":1.41,"net_income_basis":"TTM","operating_income":1502791756.0,"operating_margin":3.03,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2610.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":4590.0},{"date":"2017-01-11","close":4490.0},{"date":"2017-01-12","close":4395.0},{"date":"2017-01-13","close":4285.0},{"date":"2017-01-16","close":4105.0},{"date":"2017-01-17","close":4030.0},{"date":"2017-01-18","close":4090.0},{"date":"2017-01-19","close":4105.0},{"date":"2017-01-20","close":4075.0},{"date":"2017-01-23","close":3860.0},{"date":"2017-01-24","close":3910.0},{"date":"2017-01-25","close":3800.0},{"date":"2017-01-26","close":3925.0},{"date":"2017-01-31","close":3885.0},{"date":"2017-02-01","close":4105.0},{"date":"2017-02-02","close":3970.0},{"date":"2017-02-03","close":3780.0},{"date":"2017-02-06","close":3830.0},{"date":"2017-02-07","close":3805.0},{"date":"2017-02-08","close":3835.0},{"date":"2017-02-09","close":3905.0},{"date":"2017-02-10","close":3995.0},{"date":"2017-02-13","close":3955.0},{"date":"2017-02-14","close":4080.0},{"date":"2017-02-15","close":4020.0},{"date":"2017-02-16","close":3955.0},{"date":"2017-02-17","close":3920.0},{"date":"2017-02-20","close":3970.0},{"date":"2017-02-21","close":4005.0},{"date":"2017-02-22","close":3970.0},{"date":"2017-02-23","close":3965.0},{"date":"2017-02-24","close":3875.0},{"date":"2017-02-27","close":3840.0},{"date":"2017-02-28","close":3800.0},{"date":"2017-03-02","close":3805.0},{"date":"2017-03-03","close":3775.0},{"date":"2017-03-06","close":3780.0},{"date":"2017-03-07","close":3830.0},{"date":"2017-03-08","close":3805.0},{"date":"2017-03-09","close":3755.0},{"date":"2017-03-10","close":3765.0},{"date":"2017-03-13","close":3855.0},{"date":"2017-03-14","close":3855.0},{"date":"2017-03-15","close":3800.0},{"date":"2017-03-16","close":3940.0},{"date":"2017-03-17","close":3970.0},{"date":"2017-03-20","close":3970.0},{"date":"2017-03-21","close":3935.0},{"date":"2017-03-22","close":3885.0},{"date":"2017-03-23","close":3855.0},{"date":"2017-03-24","close":3875.0},{"date":"2017-03-27","close":3800.0},{"date":"2017-03-28","close":3800.0},{"date":"2017-03-29","close":3920.0},{"date":"2017-03-30","close":3970.0},{"date":"2017-03-31","close":4025.0},{"date":"2017-04-03","close":4060.0},{"date":"2017-04-04","close":4075.0},{"date":"2017-04-05","close":4035.0},{"date":"2017-04-06","close":3990.0},{"date":"2017-04-07","close":4140.0},{"date":"2017-04-10","close":4335.0},{"date":"2017-04-11","close":4150.0},{"date":"2017-04-12","close":4050.0},{"date":"2017-04-13","close":4080.0},{"date":"2017-04-14","close":3970.0},{"date":"2017-04-17","close":3915.0},{"date":"2017-04-18","close":3910.0},{"date":"2017-04-19","close":3905.0},{"date":"2017-04-20","close":3870.0},{"date":"2017-04-21","close":3965.0},{"date":"2017-04-24","close":3990.0},{"date":"2017-04-25","close":3865.0},{"date":"2017-04-26","close":3865.0},{"date":"2017-04-27","close":3845.0},{"date":"2017-04-28","close":3850.0},{"date":"2017-05-02","close":3785.0},{"date":"2017-05-04","close":3825.0},{"date":"2017-05-08","close":3830.0},{"date":"2017-05-10","close":3905.0},{"date":"2017-05-11","close":3925.0},{"date":"2017-05-12","close":3950.0},{"date":"2017-05-15","close":3950.0},{"date":"2017-05-16","close":4000.0},{"date":"2017-05-17","close":4000.0},{"date":"2017-05-18","close":4040.0},{"date":"2017-05-19","close":4040.0},{"date":"2017-05-22","close":4010.0},{"date":"2017-05-23","close":4010.0},{"date":"2017-05-24","close":3935.0},{"date":"2017-05-25","close":3930.0},{"date":"2017-05-26","close":3945.0},{"date":"2017-05-29","close":3965.0},{"date":"2017-05-30","close":4000.0},{"date":"2017-05-31","close":4030.0},{"date":"2017-06-01","close":4020.0},{"date":"2017-06-02","close":4075.0},{"date":"2017-06-05","close":4140.0},{"date":"2017-06-07","close":4125.0},{"date":"2017-06-08","close":4080.0},{"date":"2017-06-09","close":4150.0},{"date":"2017-06-12","close":4175.0},{"date":"2017-06-13","close":4120.0},{"date":"2017-06-14","close":4150.0},{"date":"2017-06-15","close":4095.0},{"date":"2017-06-16","close":4165.0},{"date":"2017-06-19","close":4090.0},{"date":"2017-06-20","close":4190.0},{"date":"2017-06-21","close":4105.0},{"date":"2017-06-22","close":4005.0},{"date":"2017-06-23","close":4000.0},{"date":"2017-06-26","close":3930.0},{"date":"2017-06-27","close":3945.0},{"date":"2017-06-28","close":3910.0},{"date":"2017-06-29","close":3860.0},{"date":"2017-06-30","close":3865.0},{"date":"2017-07-03","close":3900.0},{"date":"2017-07-04","close":3975.0},{"date":"2017-07-05","close":3975.0},{"date":"2017-07-06","close":4015.0},{"date":"2017-07-07","close":4035.0},{"date":"2017-07-10","close":4030.0},{"date":"2017-07-11","close":3975.0},{"date":"2017-07-12","close":3905.0},{"date":"2017-07-13","close":3870.0},{"date":"2017-07-14","close":3865.0},{"date":"2017-07-17","close":3780.0},{"date":"2017-07-18","close":3820.0},{"date":"2017-07-19","close":3835.0},{"date":"2017-07-20","close":3865.0},{"date":"2017-07-21","close":3860.0},{"date":"2017-07-24","close":3830.0},{"date":"2017-07-25","close":3900.0},{"date":"2017-07-26","close":3900.0},{"date":"2017-07-27","close":3865.0},{"date":"2017-07-28","close":3820.0},{"date":"2017-07-31","close":3795.0},{"date":"2017-08-01","close":3825.0},{"date":"2017-08-02","close":3865.0},{"date":"2017-08-03","close":3865.0},{"date":"2017-08-04","close":3850.0},{"date":"2017-08-07","close":3845.0},{"date":"2017-08-08","close":3885.0},{"date":"2017-08-09","close":3985.0},{"date":"2017-08-10","close":3855.0},{"date":"2017-08-11","close":3935.0},{"date":"2017-08-14","close":3875.0},{"date":"2017-08-16","close":3775.0},{"date":"2017-08-17","close":3820.0},{"date":"2017-08-18","close":3820.0},{"date":"2017-08-21","close":3865.0},{"date":"2017-08-22","close":3860.0},{"date":"2017-08-23","close":3785.0},{"date":"2017-08-24","close":3775.0},{"date":"2017-08-25","close":3740.0},{"date":"2017-08-28","close":3745.0},{"date":"2017-08-29","close":3740.0},{"date":"2017-08-30","close":3790.0},{"date":"2017-08-31","close":3730.0},{"date":"2017-09-01","close":3735.0},{"date":"2017-09-04","close":3800.0},{"date":"2017-09-05","close":4045.0},{"date":"2017-09-06","close":3960.0},{"date":"2017-09-07","close":3970.0},{"date":"2017-09-08","close":3865.0},{"date":"2017-09-11","close":3770.0},{"date":"2017-09-12","close":3775.0},{"date":"2017-09-13","close":3810.0},{"date":"2017-09-14","close":3745.0},{"date":"2017-09-15","close":3715.0},{"date":"2017-09-18","close":3690.0},{"date":"2017-09-19","close":3675.0},{"date":"2017-09-20","close":3705.0},{"date":"2017-09-21","close":3620.0},{"date":"2017-09-22","close":3590.0},{"date":"2017-09-25","close":3345.0},{"date":"2017-09-26","close":3330.0},{"date":"2017-09-27","close":3420.0},{"date":"2017-09-28","close":3405.0},{"date":"2017-09-29","close":3465.0},{"date":"2017-10-10","close":3410.0},{"date":"2017-10-11","close":3500.0},{"date":"2017-10-12","close":3520.0},{"date":"2017-10-13","close":3410.0},{"date":"2017-10-16","close":3395.0},{"date":"2017-10-17","close":3405.0},{"date":"2017-10-18","close":3380.0},{"date":"2017-10-19","close":3375.0},{"date":"2017-10-20","close":3450.0},{"date":"2017-10-23","close":3470.0},{"date":"2017-10-24","close":3525.0},{"date":"2017-10-25","close":3565.0},{"date":"2017-10-26","close":3490.0},{"date":"2017-10-27","close":3515.0},{"date":"2017-10-30","close":3495.0},{"date":"2017-10-31","close":3450.0},{"date":"2017-11-01","close":3520.0},{"date":"2017-11-02","close":3560.0},{"date":"2017-11-03","close":3610.0},{"date":"2017-11-06","close":3605.0},{"date":"2017-11-07","close":3570.0},{"date":"2017-11-08","close":3550.0},{"date":"2017-11-09","close":3565.0},{"date":"2017-11-10","close":3625.0},{"date":"2017-11-13","close":3655.0},{"date":"2017-11-14","close":3670.0},{"date":"2017-11-15","close":4210.0},{"date":"2017-11-16","close":3830.0},{"date":"2017-11-17","close":3760.0},{"date":"2017-11-20","close":3755.0},{"date":"2017-11-21","close":3820.0},{"date":"2017-11-22","close":3770.0},{"date":"2017-11-23","close":3790.0},{"date":"2017-11-24","close":3890.0},{"date":"2017-11-27","close":3910.0},{"date":"2017-11-28","close":3900.0},{"date":"2017-11-29","close":3870.0},{"date":"2017-11-30","close":3865.0},{"date":"2017-12-01","close":3860.0},{"date":"2017-12-04","close":3845.0},{"date":"2017-12-05","close":3915.0},{"date":"2017-12-06","close":3835.0},{"date":"2017-12-07","close":3740.0},{"date":"2017-12-08","close":3720.0},{"date":"2017-12-11","close":3690.0},{"date":"2017-12-12","close":3720.0},{"date":"2017-12-13","close":3850.0},{"date":"2017-12-14","close":3845.0},{"date":"2017-12-15","close":3775.0},{"date":"2017-12-18","close":3720.0},{"date":"2017-12-19","close":3605.0},{"date":"2017-12-20","close":3555.0},{"date":"2017-12-21","close":3505.0},{"date":"2017-12-22","close":3640.0},{"date":"2017-12-26","close":3605.0},{"date":"2017-12-27","close":3730.0},{"date":"2017-12-28","close":3765.0},{"date":"2018-01-02","close":3556.5884},{"date":"2018-01-03","close":3521.7627},{"date":"2018-01-04","close":3465.1709},{"date":"2018-01-05","close":3769.897},{"date":"2018-01-08","close":3900.4932},{"date":"2018-01-09","close":3830.8423},{"date":"2018-01-10","close":3669.7727},{"date":"2018-01-11","close":3791.6633},{"date":"2018-01-12","close":3900.4932},{"date":"2018-01-15","close":4052.8569},{"date":"2018-01-16","close":4309.6973},{"date":"2018-01-17","close":4553.478},{"date":"2018-01-18","close":4875.6172},{"date":"2018-01-19","close":4875.6172},{"date":"2018-01-22","close":4710.1943},{"date":"2018-01-23","close":4805.9648},{"date":"2018-01-24","close":4657.9561},{"date":"2018-01-25","close":4745.0205},{"date":"2018-01-26","close":4814.6714},{"date":"2018-01-29","close":4701.4878},{"date":"2018-01-30","close":4605.7168},{"date":"2018-01-31","close":4588.3037},{"date":"2018-02-01","close":4518.6523},{"date":"2018-02-02","close":4266.165},{"date":"2018-02-05","close":4022.3838},{"date":"2018-02-06","close":4013.6777},{"date":"2018-02-07","close":3822.1355},{"date":"2018-02-08","close":3996.2649},{"date":"2018-02-09","close":3978.8518},{"date":"2018-02-12","close":4022.3838},{"date":"2018-02-13","close":3830.8423},{"date":"2018-02-14","close":3913.5537},{"date":"2018-02-19","close":4222.6323},{"date":"2018-02-20","close":4070.2695},{"date":"2018-02-21","close":4065.9167},{"date":"2018-02-22","close":4031.0911},{"date":"2018-02-23","close":4092.0359},{"date":"2018-02-26","close":3935.3201},{"date":"2018-02-27","close":3830.8423},{"date":"2018-02-28","close":3752.4841},{"date":"2018-03-02","close":3765.5437},{"date":"2018-03-05","close":3730.7183},{"date":"2018-03-06","close":3796.0164},{"date":"2018-03-07","close":3652.3594},{"date":"2018-03-08","close":3700.2449},{"date":"2018-03-09","close":3874.3738},{"date":"2018-03-12","close":3987.5579},{"date":"2018-03-13","close":4266.165},{"date":"2018-03-14","close":4240.0459},{"date":"2018-03-15","close":4518.6523},{"date":"2018-03-16","close":4466.4131},{"date":"2018-03-19","close":4231.3389},{"date":"2018-03-20","close":4379.3491},{"date":"2018-03-21","close":4266.165},{"date":"2018-03-22","close":4296.6372},{"date":"2018-03-23","close":4018.0305},{"date":"2018-03-26","close":4174.7471},{"date":"2018-03-27","close":4274.8716},{"date":"2018-03-28","close":4187.8071},{"date":"2018-03-29","close":4501.2393},{"date":"2018-03-30","close":4422.8809},{"date":"2018-04-02","close":4361.936},{"date":"2018-04-03","close":4388.0557},{"date":"2018-04-04","close":4222.6323},{"date":"2018-04-05","close":4327.1099},{"date":"2018-04-06","close":4353.2295},{"date":"2018-04-09","close":4475.1196},{"date":"2018-04-10","close":4553.478},{"date":"2018-04-11","close":4527.3584},{"date":"2018-04-12","close":4414.1753},{"date":"2018-04-13","close":4483.8262},{"date":"2018-04-16","close":4483.8262},{"date":"2018-04-17","close":4388.0557},{"date":"2018-04-18","close":4396.7617},{"date":"2018-04-19","close":4422.8809},{"date":"2018-04-20","close":4771.1401},{"date":"2018-04-23","close":4657.9561},{"date":"2018-04-24","close":4788.5527},{"date":"2018-04-25","close":4562.1846},{"date":"2018-04-26","close":4370.6421},{"date":"2018-04-27","close":4388.0557},{"date":"2018-04-30","close":4309.6973},{"date":"2018-05-02","close":4431.5874},{"date":"2018-05-03","close":4509.9463},{"date":"2018-05-04","close":4501.2393},{"date":"2018-05-08","close":4305.3442},{"date":"2018-05-09","close":4335.8164},{"date":"2018-05-10","close":4597.0103},{"date":"2018-05-11","close":4544.772},{"date":"2018-05-14","close":4570.8906},{"date":"2018-05-15","close":4779.8457},{"date":"2018-05-16","close":4327.1099},{"date":"2018-05-17","close":4344.5229},{"date":"2018-05-18","close":4414.1753},{"date":"2018-05-21","close":4388.0557},{"date":"2018-05-23","close":4344.5229},{"date":"2018-05-24","close":4414.1753},{"date":"2018-05-25","close":4144.2744},{"date":"2018-05-28","close":4314.0508},{"date":"2018-05-29","close":4187.8071},{"date":"2018-05-30","close":3996.2649},{"date":"2018-05-31","close":4031.0911},{"date":"2018-06-01","close":4022.3838},{"date":"2018-06-04","close":4135.5679},{"date":"2018-06-05","close":4122.5078},{"date":"2018-06-07","close":4205.2197},{"date":"2018-06-08","close":4187.8071},{"date":"2018-06-11","close":4166.041},{"date":"2018-06-12","close":4166.041},{"date":"2018-06-14","close":4026.7373},{"date":"2018-06-15","close":4083.3291},{"date":"2018-06-18","close":3909.2002},{"date":"2018-06-19","close":3830.8423},{"date":"2018-06-20","close":3896.1404},{"date":"2018-06-21","close":3839.5483},{"date":"2018-06-22","close":3700.2449},{"date":"2018-06-25","close":3830.8423},{"date":"2018-06-26","close":3874.3738},{"date":"2018-06-27","close":3874.3738},{"date":"2018-06-28","close":3752.4841},{"date":"2018-06-29","close":3643.6531},{"date":"2018-07-02","close":3526.116},{"date":"2018-07-03","close":3465.1709},{"date":"2018-07-04","close":3552.2354},{"date":"2018-07-05","close":3465.1709},{"date":"2018-07-06","close":3552.2354},{"date":"2018-07-09","close":3486.9365},{"date":"2018-07-10","close":3491.29},{"date":"2018-07-11","close":3543.5291},{"date":"2018-07-12","close":3543.5291},{"date":"2018-07-13","close":3587.061},{"date":"2018-07-16","close":3569.6484},{"date":"2018-07-17","close":3556.5884},{"date":"2018-07-18","close":3534.8225},{"date":"2018-07-19","close":3439.0515},{"date":"2018-07-20","close":3365.0464},{"date":"2018-07-23","close":3221.3901},{"date":"2018-07-24","close":3256.2156},{"date":"2018-07-25","close":3186.564},{"date":"2018-07-26","close":3308.4543},{"date":"2018-07-27","close":3373.7527},{"date":"2018-07-30","close":3630.5935},{"date":"2018-07-31","close":3604.4741},{"date":"2018-08-01","close":3643.6531},{"date":"2018-08-02","close":3613.1804},{"date":"2018-08-03","close":3630.5935},{"date":"2018-08-06","close":3591.4143},{"date":"2018-08-07","close":3608.8271},{"date":"2018-08-08","close":3665.4197},{"date":"2018-08-09","close":3730.7183},{"date":"2018-08-10","close":3739.4241},{"date":"2018-08-13","close":3495.6436},{"date":"2018-08-14","close":3595.7681},{"date":"2018-08-16","close":3648.0063},{"date":"2018-08-17","close":3813.4287},{"date":"2018-08-20","close":3791.6633},{"date":"2018-08-21","close":3891.7871},{"date":"2018-08-22","close":3891.7871},{"date":"2018-08-23","close":3891.7871},{"date":"2018-08-24","close":3909.2002},{"date":"2018-08-27","close":3878.728},{"date":"2018-08-28","close":3830.8423},{"date":"2018-08-29","close":3809.0757},{"date":"2018-08-30","close":3817.7825},{"date":"2018-08-31","close":3817.7825},{"date":"2018-09-03","close":3804.7229},{"date":"2018-09-04","close":3848.2546},{"date":"2018-09-05","close":3835.1953},{"date":"2018-09-06","close":3835.1953},{"date":"2018-09-07","close":3904.8472},{"date":"2018-09-10","close":3852.6084},{"date":"2018-09-11","close":3856.9612},{"date":"2018-09-12","close":3826.4888},{"date":"2018-09-13","close":3843.9016},{"date":"2018-09-14","close":3848.2546},{"date":"2018-09-17","close":3839.5483},{"date":"2018-09-18","close":3830.8423},{"date":"2018-09-19","close":3743.7773},{"date":"2018-09-20","close":3722.0112},{"date":"2018-09-21","close":3648.0063},{"date":"2018-09-27","close":3578.3545},{"date":"2018-09-28","close":3526.116},{"date":"2018-10-01","close":3513.0562},{"date":"2018-10-02","close":3526.116},{"date":"2018-10-04","close":3404.2256},{"date":"2018-10-05","close":3452.1111},{"date":"2018-10-08","close":3434.698},{"date":"2018-10-10","close":3360.6931},{"date":"2018-10-11","close":3112.5588},{"date":"2018-10-12","close":3291.0415},{"date":"2018-10-15","close":3286.6882},{"date":"2018-10-16","close":3238.8027},{"date":"2018-10-17","close":3251.8625},{"date":"2018-10-18","close":3238.8027},{"date":"2018-10-19","close":3203.9771},{"date":"2018-10-22","close":3208.3303},{"date":"2018-10-23","close":3151.7383},{"date":"2018-10-24","close":3147.3848},{"date":"2018-10-25","close":3008.0813},{"date":"2018-10-26","close":2833.9526},{"date":"2018-10-29","close":2311.5649},{"date":"2018-10-30","close":2416.0427},{"date":"2018-10-31","close":2537.9326},{"date":"2018-11-01","close":2681.5891},{"date":"2018-11-02","close":2781.7136},{"date":"2018-11-05","close":2742.5344},{"date":"2018-11-06","close":2768.6538},{"date":"2018-11-07","close":2725.1216},{"date":"2018-11-08","close":2720.7686},{"date":"2018-11-09","close":2677.2361},{"date":"2018-11-12","close":2616.291},{"date":"2018-11-13","close":2624.9971},{"date":"2018-11-14","close":2659.8232},{"date":"2018-11-15","close":2638.0571},{"date":"2018-11-16","close":2672.8831},{"date":"2018-11-19","close":2672.8831},{"date":"2018-11-20","close":2699.002},{"date":"2018-11-21","close":2646.7632},{"date":"2018-11-22","close":2733.8284},{"date":"2018-11-23","close":2829.5991},{"date":"2018-11-26","close":2786.0667},{"date":"2018-11-27","close":2768.6538},{"date":"2018-11-28","close":2755.5945},{"date":"2018-11-29","close":2812.186},{"date":"2018-11-30","close":2781.7136},{"date":"2018-12-03","close":2816.5396},{"date":"2018-12-04","close":2894.8977},{"date":"2018-12-05","close":2873.1313},{"date":"2018-12-06","close":2759.9473},{"date":"2018-12-07","close":2768.6538},{"date":"2018-12-10","close":2681.5891},{"date":"2018-12-11","close":2685.9426},{"date":"2018-12-12","close":2768.6538},{"date":"2018-12-13","close":2751.241},{"date":"2018-12-14","close":2881.8381},{"date":"2018-12-17","close":2847.012},{"date":"2018-12-18","close":3186.564},{"date":"2018-12-19","close":3334.5737},{"date":"2018-12-20","close":3256.2156},{"date":"2018-12-21","close":3138.6785},{"date":"2018-12-24","close":3060.3201},{"date":"2018-12-26","close":2960.1958},{"date":"2018-12-27","close":3088.7075},{"date":"2018-12-28","close":3208.3562},{"date":"2019-01-02","close":3190.6304},{"date":"2019-01-03","close":3119.7275},{"date":"2019-01-04","close":3265.9648},{"date":"2019-01-07","close":3310.2791},{"date":"2019-01-08","close":3310.2791},{"date":"2019-01-09","close":3279.259},{"date":"2019-01-10","close":3177.3364},{"date":"2019-01-11","close":3150.748},{"date":"2019-01-14","close":3195.062},{"date":"2019-01-15","close":3195.062},{"date":"2019-01-16","close":3195.062},{"date":"2019-01-17","close":3106.4333},{"date":"2019-01-18","close":3376.7505},{"date":"2019-01-21","close":3456.5164},{"date":"2019-01-22","close":3540.7136},{"date":"2019-01-23","close":3522.9883},{"date":"2019-01-24","close":3527.4194},{"date":"2019-01-25","close":3491.968},{"date":"2019-01-28","close":3412.2021},{"date":"2019-01-29","close":3412.2021},{"date":"2019-01-30","close":3447.6538},{"date":"2019-01-31","close":3367.8877},{"date":"2019-02-01","close":3270.3965},{"date":"2019-02-07","close":3301.4167},{"date":"2019-02-08","close":3332.4363},{"date":"2019-02-11","close":3301.4167},{"date":"2019-02-12","close":3336.8679},{"date":"2019-02-13","close":3385.6138},{"date":"2019-02-14","close":3359.0251},{"date":"2019-02-15","close":3252.6709},{"date":"2019-02-18","close":3230.5134},{"date":"2019-02-19","close":3177.3364},{"date":"2019-02-20","close":3203.925},{"date":"2019-02-21","close":3212.7878},{"date":"2019-02-22","close":3199.4937},{"date":"2019-02-25","close":3177.3364},{"date":"2019-02-26","close":3141.885},{"date":"2019-02-27","close":3075.4133},{"date":"2019-02-28","close":3146.3164},{"date":"2019-03-04","close":3084.2761},{"date":"2019-03-05","close":3035.5308},{"date":"2019-03-06","close":3159.6104},{"date":"2019-03-07","close":3252.6709},{"date":"2019-03-08","close":3124.1592},{"date":"2019-03-11","close":2960.196},{"date":"2019-03-12","close":2951.3333},{"date":"2019-03-13","close":3004.5105},{"date":"2019-03-14","close":3039.9622},{"date":"2019-03-15","close":3155.1792},{"date":"2019-03-18","close":3008.9421},{"date":"2019-03-19","close":3008.9421},{"date":"2019-03-20","close":3013.3735},{"date":"2019-03-21","close":3008.9421},{"date":"2019-03-22","close":3017.8047},{"date":"2019-03-25","close":3133.0217},{"date":"2019-03-26","close":3199.4937},{"date":"2019-03-27","close":3221.6506},{"date":"2019-03-28","close":3217.2192},{"date":"2019-03-29","close":3119.7275},{"date":"2019-04-01","close":3159.6104},{"date":"2019-04-02","close":3146.3164},{"date":"2019-04-03","close":3252.6709},{"date":"2019-04-04","close":3221.6506},{"date":"2019-04-05","close":3212.7878},{"date":"2019-04-08","close":3177.3364},{"date":"2019-04-09","close":3181.7678},{"date":"2019-04-10","close":3172.9053},{"date":"2019-04-11","close":3172.9053},{"date":"2019-04-12","close":3221.6506},{"date":"2019-04-15","close":3226.082},{"date":"2019-04-16","close":3208.3562},{"date":"2019-04-17","close":3203.925},{"date":"2019-04-18","close":3146.3164},{"date":"2019-04-19","close":3208.3562},{"date":"2019-04-22","close":3141.885},{"date":"2019-04-23","close":3177.3364},{"date":"2019-04-24","close":3226.082},{"date":"2019-04-25","close":3186.1992},{"date":"2019-04-26","close":3159.6104},{"date":"2019-04-29","close":3164.0417},{"date":"2019-04-30","close":3146.3164},{"date":"2019-05-02","close":3150.748},{"date":"2019-05-03","close":3230.5134},{"date":"2019-05-07","close":3172.9053},{"date":"2019-05-08","close":3141.885},{"date":"2019-05-09","close":2946.9019},{"date":"2019-05-10","close":2889.2932},{"date":"2019-05-13","close":2827.2534},{"date":"2019-05-14","close":2822.8215},{"date":"2019-05-15","close":2907.019},{"date":"2019-05-16","close":2911.4504},{"date":"2019-05-17","close":2946.9019},{"date":"2019-05-20","close":2875.999},{"date":"2019-05-21","close":2840.5476},{"date":"2019-05-22","close":2840.5476},{"date":"2019-05-23","close":2822.8215},{"date":"2019-05-24","close":2747.4873},{"date":"2019-05-27","close":2672.1528},{"date":"2019-05-28","close":2738.6245},{"date":"2019-05-29","close":2703.1731},{"date":"2019-05-30","close":2694.3105},{"date":"2019-05-31","close":2694.3105},{"date":"2019-06-03","close":2667.7222},{"date":"2019-06-04","close":2720.8989},{"date":"2019-06-05","close":2756.3506},{"date":"2019-06-07","close":2747.4873},{"date":"2019-06-10","close":2743.0557},{"date":"2019-06-11","close":2827.2534},{"date":"2019-06-12","close":2769.6445},{"date":"2019-06-13","close":2738.6245},{"date":"2019-06-14","close":2805.0964},{"date":"2019-06-17","close":2805.0964},{"date":"2019-06-18","close":2756.3506},{"date":"2019-06-19","close":2782.9392},{"date":"2019-06-20","close":2813.959},{"date":"2019-06-21","close":2827.2534},{"date":"2019-06-24","close":2774.0759},{"date":"2019-06-25","close":2756.3506},{"date":"2019-06-26","close":2738.6245},{"date":"2019-06-27","close":2782.9392},{"date":"2019-06-28","close":2827.2534},{"date":"2019-07-01","close":2787.3701},{"date":"2019-07-02","close":2756.3506},{"date":"2019-07-03","close":2760.7817},{"date":"2019-07-04","close":2738.6245},{"date":"2019-07-05","close":2725.3306},{"date":"2019-07-08","close":2729.7615},{"date":"2019-07-09","close":2729.7615},{"date":"2019-07-10","close":2765.2131},{"date":"2019-07-11","close":2747.4873},{"date":"2019-07-12","close":2743.0557},{"date":"2019-07-15","close":2667.7222},{"date":"2019-07-16","close":2672.1528},{"date":"2019-07-17","close":2658.8586},{"date":"2019-07-18","close":2663.2905},{"date":"2019-07-19","close":2698.7417},{"date":"2019-07-22","close":2667.7222},{"date":"2019-07-23","close":2658.8586},{"date":"2019-07-24","close":2663.2905},{"date":"2019-07-25","close":2570.2302},{"date":"2019-07-26","close":2530.3474},{"date":"2019-07-29","close":2375.2473},{"date":"2019-07-30","close":2392.9731},{"date":"2019-07-31","close":2437.2874},{"date":"2019-08-01","close":2446.1497},{"date":"2019-08-02","close":2401.8357},{"date":"2019-08-05","close":2268.8928},{"date":"2019-08-06","close":2096.0669},{"date":"2019-08-07","close":2149.2441},{"date":"2019-08-08","close":2224.5784},{"date":"2019-08-09","close":2224.5784},{"date":"2019-08-12","close":2224.5784},{"date":"2019-08-13","close":2251.1672},{"date":"2019-08-14","close":2299.9126},{"date":"2019-08-16","close":2251.1672},{"date":"2019-08-19","close":2366.3843},{"date":"2019-08-20","close":2357.5212},{"date":"2019-08-21","close":2375.2473},{"date":"2019-08-22","close":2375.2473},{"date":"2019-08-23","close":2375.2473},{"date":"2019-08-26","close":2273.3242},{"date":"2019-08-27","close":2317.6387},{"date":"2019-08-28","close":2317.6387},{"date":"2019-08-29","close":2348.6587},{"date":"2019-08-30","close":2375.2473},{"date":"2019-09-02","close":2406.2673},{"date":"2019-09-03","close":2428.4246},{"date":"2019-09-04","close":2397.4041},{"date":"2019-09-05","close":2481.6018},{"date":"2019-09-06","close":2579.0933},{"date":"2019-09-09","close":2570.2302},{"date":"2019-09-10","close":2521.4844},{"date":"2019-09-11","close":2521.4844},{"date":"2019-09-16","close":2534.7786},{"date":"2019-09-17","close":2503.7585},{"date":"2019-09-18","close":2477.1699},{"date":"2019-09-19","close":2494.8958},{"date":"2019-09-20","close":2508.1902},{"date":"2019-09-23","close":2490.4646},{"date":"2019-09-24","close":2499.3271},{"date":"2019-09-25","close":2477.1699},{"date":"2019-09-26","close":2477.1699},{"date":"2019-09-27","close":2441.7188},{"date":"2019-09-30","close":2441.7188},{"date":"2019-10-01","close":2455.0132},{"date":"2019-10-02","close":2463.8757},{"date":"2019-10-04","close":2450.5813},{"date":"2019-10-07","close":2388.5415},{"date":"2019-10-08","close":2401.8357},{"date":"2019-10-10","close":2423.9929},{"date":"2019-10-11","close":2428.4246},{"date":"2019-10-14","close":2463.8757},{"date":"2019-10-15","close":2459.4448},{"date":"2019-10-16","close":2459.4448},{"date":"2019-10-17","close":2415.1301},{"date":"2019-10-18","close":2423.9929},{"date":"2019-10-21","close":2459.4448},{"date":"2019-10-22","close":2463.8757},{"date":"2019-10-23","close":2468.3071},{"date":"2019-10-24","close":2468.3071},{"date":"2019-10-25","close":2503.7585},{"date":"2019-10-28","close":2481.6018},{"date":"2019-10-29","close":2481.6018},{"date":"2019-10-30","close":2481.6018},{"date":"2019-10-31","close":2494.8958},{"date":"2019-11-01","close":2494.8958},{"date":"2019-11-04","close":2499.3271},{"date":"2019-11-05","close":2508.1902},{"date":"2019-11-06","close":2543.6414},{"date":"2019-11-07","close":2543.6414},{"date":"2019-11-08","close":2565.7988},{"date":"2019-11-11","close":2583.5244},{"date":"2019-11-12","close":2618.9761},{"date":"2019-11-13","close":2627.8389},{"date":"2019-11-14","close":2614.5444},{"date":"2019-11-15","close":2596.8188},{"date":"2019-11-18","close":2503.7585},{"date":"2019-11-19","close":2463.8757},{"date":"2019-11-20","close":2548.0732},{"date":"2019-11-21","close":2481.6018},{"date":"2019-11-22","close":2455.0132},{"date":"2019-11-25","close":2472.7385},{"date":"2019-11-26","close":2543.6414},{"date":"2019-11-27","close":2539.2102},{"date":"2019-11-28","close":2685.4475},{"date":"2019-11-29","close":2676.5845},{"date":"2019-12-02","close":2672.1528},{"date":"2019-12-03","close":2632.2703},{"date":"2019-12-04","close":2800.6648},{"date":"2019-12-05","close":2583.5244},{"date":"2019-12-06","close":2583.5244},{"date":"2019-12-09","close":2534.7786},{"date":"2019-12-10","close":2543.6414},{"date":"2019-12-11","close":2534.7786},{"date":"2019-12-12","close":2525.916},{"date":"2019-12-13","close":2583.5244},{"date":"2019-12-16","close":2565.7988},{"date":"2019-12-17","close":2574.6616},{"date":"2019-12-18","close":2601.2502},{"date":"2019-12-19","close":2618.9761},{"date":"2019-12-20","close":2605.6816},{"date":"2019-12-23","close":2623.4075},{"date":"2019-12-24","close":2592.3875},{"date":"2019-12-26","close":2592.3875},{"date":"2019-12-27","close":2619.5327},{"date":"2019-12-30","close":2651.2024},{"date":"2020-01-02","close":2642.1541},{"date":"2020-01-03","close":2637.6296},{"date":"2020-01-06","close":2637.6296},{"date":"2020-01-07","close":2619.5327},{"date":"2020-01-08","close":3148.8684},{"date":"2020-01-09","close":2732.6387},{"date":"2020-01-10","close":2642.1541},{"date":"2020-01-13","close":2642.1541},{"date":"2020-01-14","close":2673.8237},{"date":"2020-01-15","close":2687.3962},{"date":"2020-01-16","close":2732.6387},{"date":"2020-01-17","close":2732.6387},{"date":"2020-01-20","close":2755.2598},{"date":"2020-01-21","close":2700.969},{"date":"2020-01-22","close":2696.4448},{"date":"2020-01-23","close":2696.4448},{"date":"2020-01-28","close":2619.5327},{"date":"2020-01-29","close":2637.6296},{"date":"2020-01-30","close":2633.1057},{"date":"2020-01-31","close":2547.1448},{"date":"2020-02-03","close":2519.9995},{"date":"2020-02-04","close":2592.3875},{"date":"2020-02-05","close":2592.3875},{"date":"2020-02-06","close":2624.0571},{"date":"2020-02-07","close":2669.2993},{"date":"2020-02-10","close":2682.8721},{"date":"2020-02-11","close":2691.9207},{"date":"2020-02-12","close":2687.3962},{"date":"2020-02-13","close":2682.8721},{"date":"2020-02-14","close":2655.7266},{"date":"2020-02-17","close":2678.3479},{"date":"2020-02-18","close":2664.7749},{"date":"2020-02-19","close":2646.6782},{"date":"2020-02-20","close":2624.0571},{"date":"2020-02-21","close":2592.3875},{"date":"2020-02-24","close":2497.3779},{"date":"2020-02-25","close":2551.6692},{"date":"2020-02-26","close":2538.0967},{"date":"2020-02-27","close":2533.5725},{"date":"2020-02-28","close":2429.5149},{"date":"2020-03-02","close":2470.2327},{"date":"2020-03-03","close":2492.8542},{"date":"2020-03-04","close":2533.5725},{"date":"2020-03-05","close":2542.6208},{"date":"2020-03-06","close":2479.2815},{"date":"2020-03-09","close":2479.2815},{"date":"2020-03-10","close":2334.5059},{"date":"2020-03-11","close":2244.0212},{"date":"2020-03-12","close":2244.0212},{"date":"2020-03-13","close":1854.9369},{"date":"2020-03-16","close":1818.7429},{"date":"2020-03-17","close":1836.8398},{"date":"2020-03-18","close":1863.9854},{"date":"2020-03-19","close":1673.9673},{"date":"2020-03-20","close":1615.1522},{"date":"2020-03-23","close":1393.4646},{"date":"2020-03-24","close":1420.6104},{"date":"2020-03-25","close":1511.0948},{"date":"2020-03-26","close":1569.9099},{"date":"2020-03-27","close":1583.4827},{"date":"2020-03-30","close":1637.7734},{"date":"2020-03-31","close":1692.0643},{"date":"2020-04-01","close":1692.0643},{"date":"2020-04-02","close":1710.1614},{"date":"2020-04-03","close":1719.2097},{"date":"2020-04-06","close":1809.6947},{"date":"2020-04-07","close":1873.0338},{"date":"2020-04-08","close":1945.4216},{"date":"2020-04-09","close":1999.7123},{"date":"2020-04-10","close":1981.6154},{"date":"2020-04-13","close":1895.6549},{"date":"2020-04-14","close":1940.8972},{"date":"2020-04-16","close":1990.6639},{"date":"2020-04-17","close":2099.2456},{"date":"2020-04-20","close":2090.197},{"date":"2020-04-21","close":2225.9241},{"date":"2020-04-22","close":2121.8665},{"date":"2020-04-23","close":2162.5852},{"date":"2020-04-24","close":2293.7878},{"date":"2020-04-27","close":2325.4575},{"date":"2020-04-28","close":2420.4663},{"date":"2020-04-29","close":2402.3694},{"date":"2020-05-04","close":2248.5454},{"date":"2020-05-06","close":2280.2151},{"date":"2020-05-07","close":2370.7},{"date":"2020-05-08","close":2397.8452},{"date":"2020-05-11","close":2352.6028},{"date":"2020-05-12","close":2361.6514},{"date":"2020-05-13","close":2361.6514},{"date":"2020-05-14","close":2320.9331},{"date":"2020-05-15","close":2366.1755},{"date":"2020-05-18","close":2375.2239},{"date":"2020-05-19","close":2456.6604},{"date":"2020-05-20","close":2443.0876},{"date":"2020-05-21","close":2529.0479},{"date":"2020-05-22","close":2524.5237},{"date":"2020-05-25","close":2533.5725},{"date":"2020-05-26","close":2565.2419},{"date":"2020-05-27","close":2583.3389},{"date":"2020-05-28","close":2578.8147},{"date":"2020-05-29","close":2556.1934},{"date":"2020-06-01","close":2565.2419},{"date":"2020-06-02","close":2587.863},{"date":"2020-06-03","close":2651.2024},{"date":"2020-06-04","close":2637.6296},{"date":"2020-06-05","close":2646.6782},{"date":"2020-06-08","close":2678.3479},{"date":"2020-06-09","close":2646.6782},{"date":"2020-06-10","close":2569.7661},{"date":"2020-06-11","close":2569.7661},{"date":"2020-06-12","close":2461.1848},{"date":"2020-06-15","close":2669.2993},{"date":"2020-06-16","close":2958.8506},{"date":"2020-06-17","close":3596.7681},{"date":"2020-06-18","close":4361.3638},{"date":"2020-06-19","close":3429.3713},{"date":"2020-06-22","close":3026.7141},{"date":"2020-06-23","close":2927.1807},{"date":"2020-06-24","close":2524.5237},{"date":"2020-06-25","close":2483.8059},{"date":"2020-06-26","close":2547.1448},{"date":"2020-06-29","close":2452.136},{"date":"2020-06-30","close":2515.4753},{"date":"2020-07-01","close":2556.1934},{"date":"2020-07-02","close":2565.2419},{"date":"2020-07-03","close":2655.7266},{"date":"2020-07-06","close":2773.3567},{"date":"2020-07-07","close":2741.6873},{"date":"2020-07-08","close":2773.3567},{"date":"2020-07-09","close":2809.5508},{"date":"2020-07-10","close":2673.8237},{"date":"2020-07-13","close":2723.5906},{"date":"2020-07-14","close":2714.5415},{"date":"2020-07-15","close":2764.3083},{"date":"2020-07-16","close":2777.8811},{"date":"2020-07-17","close":2782.4055},{"date":"2020-07-20","close":3008.6172},{"date":"2020-07-21","close":3338.8865},{"date":"2020-07-22","close":3257.45},{"date":"2020-07-23","close":3044.811},{"date":"2020-07-24","close":3053.8594},{"date":"2020-07-27","close":3081.0049},{"date":"2020-07-28","close":3103.6262},{"date":"2020-07-29","close":3081.0049},{"date":"2020-07-30","close":3040.2869},{"date":"2020-07-31","close":3035.7625},{"date":"2020-08-03","close":3121.7229},{"date":"2020-08-04","close":3103.6262},{"date":"2020-08-05","close":3108.1504},{"date":"2020-08-06","close":3049.3354},{"date":"2020-08-07","close":3067.4321},{"date":"2020-08-10","close":3121.7229},{"date":"2020-08-11","close":3053.8594},{"date":"2020-08-12","close":2967.8989},{"date":"2020-08-13","close":3062.908},{"date":"2020-08-14","close":3040.2869},{"date":"2020-08-18","close":2759.7839},{"date":"2020-08-19","close":2872.8901},{"date":"2020-08-20","close":2714.5415},{"date":"2020-08-21","close":2777.8811},{"date":"2020-08-24","close":2809.5508},{"date":"2020-08-25","close":2886.4629},{"date":"2020-08-26","close":2886.4629},{"date":"2020-08-27","close":2818.5991},{"date":"2020-08-28","close":2863.8418},{"date":"2020-08-31","close":2931.7053},{"date":"2020-09-01","close":2985.9958},{"date":"2020-09-02","close":3347.9346},{"date":"2020-09-03","close":3356.9832},{"date":"2020-09-04","close":3560.574},{"date":"2020-09-07","close":3755.1162},{"date":"2020-09-08","close":3682.728},{"date":"2020-09-09","close":3854.6492},{"date":"2020-09-10","close":3768.689},{"date":"2020-09-11","close":3519.856},{"date":"2020-09-14","close":3542.4771},{"date":"2020-09-15","close":3474.613},{"date":"2020-09-16","close":3488.1863},{"date":"2020-09-17","close":3560.574},{"date":"2020-09-18","close":3388.6531},{"date":"2020-09-21","close":3207.6836},{"date":"2020-09-22","close":3117.1987},{"date":"2020-09-23","close":3198.6348},{"date":"2020-09-24","close":3334.3621},{"date":"2020-09-25","close":3013.1414},{"date":"2020-09-28","close":3071.9565},{"date":"2020-09-29","close":3121.7229},{"date":"2020-10-05","close":3352.4587},{"date":"2020-10-06","close":3316.2654},{"date":"2020-10-07","close":3429.3713},{"date":"2020-10-08","close":3483.6619},{"date":"2020-10-12","close":3424.8467},{"date":"2020-10-13","close":3587.7195},{"date":"2020-10-14","close":3488.1863},{"date":"2020-10-15","close":3524.3799},{"date":"2020-10-16","close":3451.9922},{"date":"2020-10-19","close":3447.4678},{"date":"2020-10-20","close":3334.3621},{"date":"2020-10-21","close":3415.7983},{"date":"2020-10-22","close":3334.3621},{"date":"2020-10-23","close":3234.8289},{"date":"2020-10-26","close":3062.908},{"date":"2020-10-27","close":3090.0532},{"date":"2020-10-28","close":3234.8289},{"date":"2020-10-29","close":3194.1111},{"date":"2020-10-30","close":3062.908},{"date":"2020-11-02","close":3289.1199},{"date":"2020-11-03","close":3311.7412},{"date":"2020-11-04","close":3166.9653},{"date":"2020-11-05","close":3402.2256},{"date":"2020-11-06","close":3406.75},{"date":"2020-11-09","close":3506.2832},{"date":"2020-11-10","close":3492.7104},{"date":"2020-11-11","close":3438.4194},{"date":"2020-11-12","close":3438.4194},{"date":"2020-11-13","close":3488.1863},{"date":"2020-11-16","close":3356.9832},{"date":"2020-11-17","close":3375.0803},{"date":"2020-11-18","close":3379.6042},{"date":"2020-11-19","close":3284.5955},{"date":"2020-11-20","close":3275.5469},{"date":"2020-11-23","close":3216.7322},{"date":"2020-11-24","close":3347.9346},{"date":"2020-11-25","close":3212.2078},{"date":"2020-11-26","close":3212.2078},{"date":"2020-11-27","close":3207.6836},{"date":"2020-11-30","close":3243.8774},{"date":"2020-12-01","close":3257.45},{"date":"2020-12-02","close":3280.0713},{"date":"2020-12-03","close":3207.6836},{"date":"2020-12-04","close":3280.0713},{"date":"2020-12-07","close":3343.4109},{"date":"2020-12-08","close":3393.177},{"date":"2020-12-09","close":3402.2256},{"date":"2020-12-10","close":3442.9436},{"date":"2020-12-11","close":3402.2256},{"date":"2020-12-14","close":3741.5432},{"date":"2020-12-15","close":3682.728},{"date":"2020-12-16","close":3732.4946},{"date":"2020-12-17","close":3845.6008},{"date":"2020-12-18","close":3755.1162},{"date":"2020-12-21","close":3705.3494},{"date":"2020-12-22","close":3773.2129},{"date":"2020-12-23","close":3936.085},{"date":"2020-12-24","close":3750.5918},{"date":"2020-12-28","close":3533.4285},{"date":"2020-12-29","close":3611.541},{"date":"2020-12-30","close":3731.0066},{"date":"2021-01-04","close":3832.093},{"date":"2021-01-05","close":3988.3174},{"date":"2021-01-06","close":3956.1536},{"date":"2021-01-07","close":4286.9814},{"date":"2021-01-08","close":4392.6631},{"date":"2021-01-11","close":4126.1626},{"date":"2021-01-12","close":3965.343},{"date":"2021-01-13","close":4231.8433},{"date":"2021-01-14","close":4254.8179},{"date":"2021-01-15","close":4631.5942},{"date":"2021-01-18","close":4668.3525},{"date":"2021-01-19","close":4659.1636},{"date":"2021-01-20","close":4539.6978},{"date":"2021-01-21","close":4521.3184},{"date":"2021-01-22","close":4424.8267},{"date":"2021-01-25","close":4374.2837},{"date":"2021-01-26","close":4319.145},{"date":"2021-01-27","close":4323.7402},{"date":"2021-01-28","close":4222.6538},{"date":"2021-01-29","close":4052.6448},{"date":"2021-02-01","close":4098.5928},{"date":"2021-02-02","close":4130.7573},{"date":"2021-02-03","close":4162.9209},{"date":"2021-02-04","close":4061.8345},{"date":"2021-02-05","close":4172.1108},{"date":"2021-02-08","close":4112.3774},{"date":"2021-02-09","close":4038.8604},{"date":"2021-02-10","close":4080.2141},{"date":"2021-02-15","close":4121.5679},{"date":"2021-02-16","close":4121.5679},{"date":"2021-02-17","close":4231.8433},{"date":"2021-02-18","close":4300.7661},{"date":"2021-02-19","close":4264.0073},{"date":"2021-02-22","close":4383.4736},{"date":"2021-02-23","close":4277.7915},{"date":"2021-02-24","close":4103.188},{"date":"2021-02-25","close":4213.4644},{"date":"2021-02-26","close":4153.731},{"date":"2021-03-02","close":4002.1021},{"date":"2021-03-03","close":4052.6448},{"date":"2021-03-04","close":4098.5928},{"date":"2021-03-05","close":4043.4558},{"date":"2021-03-08","close":3979.1279},{"date":"2021-03-09","close":3896.4209},{"date":"2021-03-10","close":3832.093},{"date":"2021-03-11","close":3905.6101},{"date":"2021-03-12","close":4038.8604},{"date":"2021-03-15","close":4015.886},{"date":"2021-03-16","close":4011.2915},{"date":"2021-03-17","close":4057.24},{"date":"2021-03-18","close":4071.0247},{"date":"2021-03-19","close":4098.5928},{"date":"2021-03-22","close":4089.4038},{"date":"2021-03-23","close":4038.8604},{"date":"2021-03-24","close":4116.9731},{"date":"2021-03-25","close":4015.886},{"date":"2021-03-26","close":3937.7742},{"date":"2021-03-29","close":3956.1536},{"date":"2021-03-30","close":3969.9382},{"date":"2021-03-31","close":4089.4038},{"date":"2021-04-01","close":4199.6797},{"date":"2021-04-02","close":4300.7661},{"date":"2021-04-05","close":4456.9907},{"date":"2021-04-06","close":4456.9907},{"date":"2021-04-07","close":4415.6372},{"date":"2021-04-08","close":4548.8872},{"date":"2021-04-09","close":4525.9131},{"date":"2021-04-12","close":4594.8354},{"date":"2021-04-13","close":4479.9648},{"date":"2021-04-14","close":4585.6455},{"date":"2021-04-15","close":4479.9648},{"date":"2021-04-16","close":4479.9648},{"date":"2021-04-19","close":4475.3696},{"date":"2021-04-20","close":4456.9907},{"date":"2021-04-21","close":4512.1284},{"date":"2021-04-22","close":5017.561},{"date":"2021-04-23","close":4916.4746},{"date":"2021-04-26","close":4714.3008},{"date":"2021-04-27","close":4953.2329},{"date":"2021-04-28","close":5146.2158},{"date":"2021-04-29","close":4907.2842},{"date":"2021-04-30","close":4705.1123},{"date":"2021-05-03","close":4705.1123},{"date":"2021-05-04","close":4530.5083},{"date":"2021-05-06","close":4787.8188},{"date":"2021-05-07","close":4916.4746},{"date":"2021-05-10","close":4907.2842},{"date":"2021-05-11","close":5045.1294},{"date":"2021-05-12","close":4842.957},{"date":"2021-05-13","close":4562.6719},{"date":"2021-05-14","close":4585.6455},{"date":"2021-05-17","close":4558.0771},{"date":"2021-05-18","close":4539.6978},{"date":"2021-05-20","close":4507.5337},{"date":"2021-05-21","close":4581.0513},{"date":"2021-05-24","close":4456.9907},{"date":"2021-05-25","close":4401.853},{"date":"2021-05-26","close":4429.4219},{"date":"2021-05-27","close":4604.0259},{"date":"2021-05-28","close":4581.0513},{"date":"2021-05-31","close":4613.2148},{"date":"2021-06-01","close":4613.2148},{"date":"2021-06-02","close":4705.1123},{"date":"2021-06-03","close":4686.7324},{"date":"2021-06-04","close":4842.957},{"date":"2021-06-07","close":4934.8535},{"date":"2021-06-08","close":4732.6807},{"date":"2021-06-09","close":4732.6807},{"date":"2021-06-10","close":4622.4053},{"date":"2021-06-11","close":4705.1123},{"date":"2021-06-14","close":4778.6294},{"date":"2021-06-15","close":5008.3706},{"date":"2021-06-16","close":5109.458},{"date":"2021-06-17","close":5054.3198},{"date":"2021-06-18","close":5081.8882},{"date":"2021-06-21","close":4870.5259},{"date":"2021-06-22","close":4971.6128},{"date":"2021-06-23","close":5192.165},{"date":"2021-06-24","close":5228.9233},{"date":"2021-06-25","close":5054.3198},{"date":"2021-06-28","close":5072.6982},{"date":"2021-06-29","close":4879.7158},{"date":"2021-06-30","close":4787.8188},{"date":"2021-07-01","close":4852.146},{"date":"2021-07-02","close":4769.4395},{"date":"2021-07-05","close":4833.7671},{"date":"2021-07-06","close":4980.8018},{"date":"2021-07-07","close":4916.4746},{"date":"2021-07-08","close":4695.9224},{"date":"2021-07-09","close":4604.0259},{"date":"2021-07-12","close":4797.0088},{"date":"2021-07-13","close":4842.957},{"date":"2021-07-14","close":5017.561},{"date":"2021-07-15","close":4999.1812},{"date":"2021-07-16","close":5017.561},{"date":"2021-07-19","close":5109.458},{"date":"2021-07-20","close":4962.4224},{"date":"2021-07-21","close":4953.2329},{"date":"2021-07-22","close":4815.3877},{"date":"2021-07-23","close":4751.0596},{"date":"2021-07-26","close":4723.4907},{"date":"2021-07-27","close":4668.3525},{"date":"2021-07-28","close":4677.5425},{"date":"2021-07-29","close":4686.7324},{"date":"2021-07-30","close":4686.7324},{"date":"2021-08-02","close":4686.7324},{"date":"2021-08-03","close":4590.2407},{"date":"2021-08-04","close":4659.1636},{"date":"2021-08-05","close":4787.8188},{"date":"2021-08-06","close":4677.5425},{"date":"2021-08-09","close":4553.4824},{"date":"2021-08-10","close":4342.1201},{"date":"2021-08-11","close":4241.0332},{"date":"2021-08-12","close":4273.1968},{"date":"2021-08-13","close":4218.0596},{"date":"2021-08-17","close":3988.3174},{"date":"2021-08-18","close":4006.6965},{"date":"2021-08-19","close":3804.5239},{"date":"2021-08-20","close":3657.4895},{"date":"2021-08-23","close":3795.3342},{"date":"2021-08-24","close":3979.1279},{"date":"2021-08-25","close":4080.2141},{"date":"2021-08-26","close":4057.24},{"date":"2021-08-27","close":4103.188},{"date":"2021-08-30","close":4172.1108},{"date":"2021-08-31","close":4162.9209},{"date":"2021-09-01","close":4208.8696},{"date":"2021-09-02","close":4259.4131},{"date":"2021-09-03","close":4383.4736},{"date":"2021-09-06","close":4438.6108},{"date":"2021-09-07","close":4502.9385},{"date":"2021-09-08","close":4484.5601},{"date":"2021-09-09","close":4470.7754},{"date":"2021-09-10","close":4438.6108},{"date":"2021-09-13","close":4594.8354},{"date":"2021-09-14","close":4461.585},{"date":"2021-09-15","close":4309.9561},{"date":"2021-09-16","close":4369.6885},{"date":"2021-09-17","close":4314.5503},{"date":"2021-09-23","close":4107.7832},{"date":"2021-09-24","close":4057.24},{"date":"2021-09-27","close":4204.2749},{"date":"2021-09-28","close":4135.3525},{"date":"2021-09-29","close":4158.3267},{"date":"2021-09-30","close":4080.2141},{"date":"2021-10-01","close":3827.4983},{"date":"2021-10-05","close":3753.9805},{"date":"2021-10-06","close":3712.627},{"date":"2021-10-07","close":3767.7651},{"date":"2021-10-08","close":3822.9031},{"date":"2021-10-12","close":3799.929},{"date":"2021-10-13","close":3841.2825},{"date":"2021-10-14","close":3910.2048},{"date":"2021-10-15","close":4015.886},{"date":"2021-10-18","close":4020.4812},{"date":"2021-10-19","close":4002.1021},{"date":"2021-10-20","close":3942.3689},{"date":"2021-10-21","close":3868.8513},{"date":"2021-10-22","close":3864.2568},{"date":"2021-10-25","close":3891.8254},{"date":"2021-10-26","close":3914.7998},{"date":"2021-10-27","close":3905.6101},{"date":"2021-10-28","close":3873.4463},{"date":"2021-10-29","close":3832.093},{"date":"2021-11-01","close":3786.1448},{"date":"2021-11-02","close":3841.2825},{"date":"2021-11-03","close":3809.1189},{"date":"2021-11-04","close":3758.5757},{"date":"2021-11-05","close":3818.3083},{"date":"2021-11-08","close":3790.7395},{"date":"2021-11-09","close":3772.3601},{"date":"2021-11-10","close":3625.3252},{"date":"2021-11-11","close":3685.0579},{"date":"2021-11-12","close":3790.7395},{"date":"2021-11-15","close":3827.4983},{"date":"2021-11-16","close":3832.093},{"date":"2021-11-17","close":3859.6619},{"date":"2021-11-18","close":3822.9031},{"date":"2021-11-19","close":3763.1702},{"date":"2021-11-22","close":3763.1702},{"date":"2021-11-23","close":3712.627},{"date":"2021-11-24","close":3744.7913},{"date":"2021-11-25","close":3767.7651},{"date":"2021-11-26","close":3740.1963},{"date":"2021-11-29","close":3547.2131},{"date":"2021-11-30","close":3345.0405},{"date":"2021-12-01","close":3427.7473},{"date":"2021-12-02","close":3565.5925},{"date":"2021-12-03","close":3671.2737},{"date":"2021-12-06","close":3671.2737},{"date":"2021-12-07","close":3685.0579},{"date":"2021-12-08","close":3680.4634},{"date":"2021-12-09","close":3685.0579},{"date":"2021-12-10","close":3694.2478},{"date":"2021-12-13","close":3822.9031},{"date":"2021-12-14","close":4139.9463},{"date":"2021-12-15","close":3937.7742},{"date":"2021-12-16","close":4309.9561},{"date":"2021-12-17","close":4208.8696},{"date":"2021-12-20","close":4015.886},{"date":"2021-12-21","close":4153.731},{"date":"2021-12-22","close":4185.895},{"date":"2021-12-23","close":4227.2485},{"date":"2021-12-24","close":4139.9463},{"date":"2021-12-27","close":4346.7144},{"date":"2021-12-28","close":4195.085},{"date":"2021-12-29","close":4260.2695},{"date":"2021-12-30","close":4330.1094},{"date":"2022-01-03","close":4755.0},{"date":"2022-01-04","close":4623.4399},{"date":"2022-01-05","close":4446.5103},{"date":"2022-01-06","close":4213.7095},{"date":"2022-01-07","close":4427.8862},{"date":"2022-01-10","close":4339.4224},{"date":"2022-01-11","close":4176.4609},{"date":"2022-01-12","close":4483.7588},{"date":"2022-01-13","close":4460.479},{"date":"2022-01-14","close":4274.2378},{"date":"2022-01-17","close":4199.7412},{"date":"2022-01-18","close":4213.7095},{"date":"2022-01-19","close":4069.3716},{"date":"2022-01-20","close":4269.5815},{"date":"2022-01-21","close":4385.9819},{"date":"2022-01-24","close":4111.2764},{"date":"2022-01-25","close":3943.6589},{"date":"2022-01-26","close":3943.6589},{"date":"2022-01-27","close":3762.0737},{"date":"2022-01-28","close":3892.4426},{"date":"2022-02-03","close":4264.9258},{"date":"2022-02-04","close":4474.4468},{"date":"2022-02-07","close":4418.5742},{"date":"2022-02-08","close":4418.5742},{"date":"2022-02-09","close":4418.5742},{"date":"2022-02-10","close":4474.4468},{"date":"2022-02-11","close":4325.4541},{"date":"2022-02-14","close":4274.2378},{"date":"2022-02-15","close":4041.4358},{"date":"2022-02-16","close":4344.0776},{"date":"2022-02-17","close":4372.0137},{"date":"2022-02-18","close":4479.103},{"date":"2022-02-21","close":4479.103},{"date":"2022-02-22","close":4479.103},{"date":"2022-02-23","close":4479.103},{"date":"2022-02-24","close":4567.5674},{"date":"2022-02-25","close":4567.5674},{"date":"2022-02-28","close":4567.5674},{"date":"2022-03-02","close":4702.5923},{"date":"2022-03-03","close":5103.0112},{"date":"2022-03-04","close":5103.0112},{"date":"2022-03-07","close":5745.5439},{"date":"2022-03-08","close":5577.9272},{"date":"2022-03-10","close":5577.9272},{"date":"2022-03-11","close":5764.1675},{"date":"2022-03-14","close":5754.856},{"date":"2022-03-15","close":5596.5508},{"date":"2022-03-16","close":5559.3022},{"date":"2022-03-17","close":5484.8057},{"date":"2022-03-18","close":5587.2383},{"date":"2022-03-21","close":5587.2383},{"date":"2022-03-22","close":5931.7852},{"date":"2022-03-23","close":6043.5293},{"date":"2022-03-24","close":6043.5293},{"date":"2022-03-25","close":5996.9697},{"date":"2022-03-28","close":5820.04},{"date":"2022-03-29","close":5829.3521},{"date":"2022-03-30","close":6108.7144},{"date":"2022-03-31","close":6741.9351},{"date":"2022-04-01","close":6611.5654},{"date":"2022-04-04","close":6322.8916},{"date":"2022-04-05","close":6369.4517},{"date":"2022-04-06","close":6267.019},{"date":"2022-04-07","close":5736.2314},{"date":"2022-04-08","close":5661.7354},{"date":"2022-04-11","close":5456.8696},{"date":"2022-04-12","close":5447.5571},{"date":"2022-04-13","close":5354.437},{"date":"2022-04-14","close":5466.1816},{"date":"2022-04-15","close":5466.1816},{"date":"2022-04-18","close":5298.5649},{"date":"2022-04-19","close":5391.6851},{"date":"2022-04-20","close":5270.6279},{"date":"2022-04-21","close":5335.813},{"date":"2022-04-22","close":5270.6279},{"date":"2022-04-25","close":5028.5146},{"date":"2022-04-26","close":5261.3169},{"date":"2022-04-27","close":5214.7559},{"date":"2022-04-28","close":5196.1313},{"date":"2022-04-29","close":5307.8765},{"date":"2022-05-02","close":5335.813},{"date":"2022-05-03","close":5503.4302},{"date":"2022-05-04","close":5214.7559},{"date":"2022-05-06","close":4842.2739},{"date":"2022-05-09","close":5310.0},{"date":"2022-05-10","close":5047.1387},{"date":"2022-05-11","close":4916.7695},{"date":"2022-05-12","close":4795.7129},{"date":"2022-05-13","close":4879.5215},{"date":"2022-05-16","close":4888.8335},{"date":"2022-05-17","close":5149.5713},{"date":"2022-05-18","close":5140.2593},{"date":"2022-05-19","close":5121.6357},{"date":"2022-05-20","close":5000.5786},{"date":"2022-05-23","close":4935.394},{"date":"2022-05-24","close":4898.146},{"date":"2022-05-25","close":5047.1387},{"date":"2022-05-26","close":4981.9546},{"date":"2022-05-27","close":5047.1387},{"date":"2022-05-30","close":5121.6357},{"date":"2022-05-31","close":5112.3232},{"date":"2022-06-02","close":5103.0112},{"date":"2022-06-03","close":5428.9336},{"date":"2022-06-07","close":5754.856},{"date":"2022-06-08","close":5689.6709},{"date":"2022-06-09","close":5633.7983},{"date":"2022-06-10","close":5428.9336},{"date":"2022-06-13","close":5037.8271},{"date":"2022-06-14","close":4963.3301},{"date":"2022-06-15","close":4693.2803},{"date":"2022-06-16","close":4693.2803},{"date":"2022-06-17","close":4637.4077},{"date":"2022-06-20","close":4246.3008},{"date":"2022-06-21","close":4250.9575},{"date":"2022-06-22","close":3911.0669},{"date":"2022-06-23","close":3850.5383},{"date":"2022-06-24","close":4092.6521},{"date":"2022-06-27","close":4241.645},{"date":"2022-06-28","close":4334.7656},{"date":"2022-06-29","close":4399.9507},{"date":"2022-06-30","close":4153.1802},{"date":"2022-07-01","close":4283.5493},{"date":"2022-07-04","close":4111.2764},{"date":"2022-07-05","close":4236.9888},{"date":"2022-07-06","close":4209.0527},{"date":"2022-07-07","close":4302.1738},{"date":"2022-07-08","close":4385.9819},{"date":"2022-07-11","close":4446.5103},{"date":"2022-07-12","close":4171.8052},{"date":"2022-07-13","close":4260.2695},{"date":"2022-07-14","close":4236.9888},{"date":"2022-07-15","close":4218.3647},{"date":"2022-07-18","close":4348.7344},{"date":"2022-07-19","close":4385.9819},{"date":"2022-07-20","close":4381.3262},{"date":"2022-07-21","close":4413.9185},{"date":"2022-07-22","close":4651.376},{"date":"2022-07-25","close":4665.3447},{"date":"2022-07-26","close":4786.4009},{"date":"2022-07-27","close":4795.7129},{"date":"2022-07-28","close":4758.4653},{"date":"2022-07-29","close":4805.0254},{"date":"2022-08-01","close":4814.3369},{"date":"2022-08-02","close":4935.394},{"date":"2022-08-03","close":4879.5215},{"date":"2022-08-04","close":4823.6489},{"date":"2022-08-05","close":4814.3369},{"date":"2022-08-08","close":4888.8335},{"date":"2022-08-09","close":4851.5854},{"date":"2022-08-10","close":4805.0254},{"date":"2022-08-11","close":4926.082},{"date":"2022-08-12","close":4935.394},{"date":"2022-08-16","close":4860.8979},{"date":"2022-08-17","close":4758.4653},{"date":"2022-08-18","close":4832.9614},{"date":"2022-08-19","close":4842.2739},{"date":"2022-08-22","close":4702.5923},{"date":"2022-08-23","close":4642.064},{"date":"2022-08-24","close":4991.2661},{"date":"2022-08-25","close":5009.8906},{"date":"2022-08-26","close":5168.1958},{"date":"2022-08-29","close":5158.8838},{"date":"2022-08-30","close":5186.8198},{"date":"2022-08-31","close":5121.6357},{"date":"2022-09-01","close":4888.8335},{"date":"2022-09-02","close":4739.8403},{"date":"2022-09-05","close":4548.9438},{"date":"2022-09-06","close":4572.2231},{"date":"2022-09-07","close":4311.4858},{"date":"2022-09-08","close":4292.8613},{"date":"2022-09-13","close":4353.3901},{"date":"2022-09-14","close":4223.0215},{"date":"2022-09-15","close":4185.7729},{"date":"2022-09-16","close":4157.8364},{"date":"2022-09-19","close":4153.1802},{"date":"2022-09-20","close":4227.6772},{"date":"2022-09-21","close":4283.5493},{"date":"2022-09-22","close":4288.2051},{"date":"2022-09-23","close":4153.1802},{"date":"2022-09-26","close":3650.3291},{"date":"2022-09-27","close":3533.9282},{"date":"2022-09-28","close":3436.1516},{"date":"2022-09-29","close":3464.0876},{"date":"2022-09-30","close":3482.7119},{"date":"2022-10-04","close":3687.5774},{"date":"2022-10-05","close":3654.9851},{"date":"2022-10-06","close":3757.418},{"date":"2022-10-07","close":3682.9214},{"date":"2022-10-11","close":3575.8325},{"date":"2022-10-12","close":3473.3999},{"date":"2022-10-13","close":3277.8467},{"date":"2022-10-14","close":3478.0562},{"date":"2022-10-17","close":3515.304},{"date":"2022-10-18","close":3589.8008},{"date":"2022-10-19","close":3636.3613},{"date":"2022-10-20","close":3538.5845},{"date":"2022-10-21","close":3478.0562},{"date":"2022-10-24","close":3617.7373},{"date":"2022-10-25","close":3594.4568},{"date":"2022-10-26","close":3552.5525},{"date":"2022-10-27","close":3645.6729},{"date":"2022-10-28","close":3566.5205},{"date":"2022-10-31","close":3575.8325},{"date":"2022-11-01","close":3701.5457},{"date":"2022-11-02","close":3738.7939},{"date":"2022-11-03","close":3650.3291},{"date":"2022-11-04","close":3659.6414},{"date":"2022-11-07","close":3738.7939},{"date":"2022-11-08","close":3748.106},{"date":"2022-11-09","close":3776.0422},{"date":"2022-11-10","close":3738.7939},{"date":"2022-11-11","close":3766.73},{"date":"2022-11-14","close":3743.4497},{"date":"2022-11-15","close":3734.1375},{"date":"2022-11-16","close":3710.8574},{"date":"2022-11-17","close":3762.0737},{"date":"2022-11-18","close":3729.4817},{"date":"2022-11-21","close":3571.1768},{"date":"2022-11-22","close":3580.4888},{"date":"2022-11-23","close":3654.9851},{"date":"2022-11-24","close":3734.1375},{"date":"2022-11-25","close":3701.5457},{"date":"2022-11-28","close":3561.8645},{"date":"2022-11-29","close":3599.1128},{"date":"2022-11-30","close":3547.8967},{"date":"2022-12-01","close":3617.7373},{"date":"2022-12-02","close":3575.8325},{"date":"2022-12-05","close":3608.4248},{"date":"2022-12-06","close":3538.5845},{"date":"2022-12-07","close":3552.5525},{"date":"2022-12-08","close":3445.4634},{"date":"2022-12-09","close":3436.1516},{"date":"2022-12-12","close":3464.0876},{"date":"2022-12-13","close":3496.6802},{"date":"2022-12-14","close":3510.6482},{"date":"2022-12-15","close":3575.8325},{"date":"2022-12-16","close":3510.6482},{"date":"2022-12-19","close":3505.9922},{"date":"2022-12-20","close":3426.8396},{"date":"2022-12-21","close":3436.1516},{"date":"2022-12-22","close":3436.1516},{"date":"2022-12-23","close":3287.1587},{"date":"2022-12-26","close":3282.5029},{"date":"2022-12-27","close":3305.7827},{"date":"2022-12-28","close":3357.8799},{"date":"2022-12-29","close":3230.0056},{"date":"2023-01-02","close":3130.5479},{"date":"2023-01-03","close":3130.5479},{"date":"2023-01-04","close":3168.4365},{"date":"2023-01-05","close":3192.1169},{"date":"2023-01-06","close":3220.5334},{"date":"2023-01-09","close":3296.3108},{"date":"2023-01-10","close":3324.7273},{"date":"2023-01-11","close":3376.824},{"date":"2023-01-12","close":3372.0879},{"date":"2023-01-13","close":3428.9209},{"date":"2023-01-16","close":3419.4487},{"date":"2023-01-17","close":3329.4634},{"date":"2023-01-18","close":3291.5745},{"date":"2023-01-19","close":3409.9766},{"date":"2023-01-20","close":3414.7126},{"date":"2023-01-25","close":3556.7952},{"date":"2023-01-26","close":3571.0034},{"date":"2023-01-27","close":3552.0591},{"date":"2023-01-30","close":3575.7393},{"date":"2023-01-31","close":3580.4753},{"date":"2023-02-01","close":3608.8918},{"date":"2023-02-02","close":3741.5022},{"date":"2023-02-03","close":3575.7393},{"date":"2023-02-06","close":3585.2114},{"date":"2023-02-07","close":3589.9475},{"date":"2023-02-08","close":3571.0034},{"date":"2023-02-09","close":3566.2673},{"date":"2023-02-10","close":3495.2258},{"date":"2023-02-13","close":3476.2817},{"date":"2023-02-14","close":3495.2258},{"date":"2023-02-15","close":3391.0325},{"date":"2023-02-16","close":3424.1851},{"date":"2023-02-17","close":3405.2405},{"date":"2023-02-20","close":3462.0732},{"date":"2023-02-21","close":3504.698},{"date":"2023-02-22","close":3447.8652},{"date":"2023-02-23","close":3490.4897},{"date":"2023-02-24","close":3433.657},{"date":"2023-02-27","close":3419.4487},{"date":"2023-02-28","close":3462.0732},{"date":"2023-03-02","close":3518.9065},{"date":"2023-03-03","close":3518.9065},{"date":"2023-03-06","close":3528.3787},{"date":"2023-03-07","close":3523.6426},{"date":"2023-03-08","close":3537.8508},{"date":"2023-03-09","close":3580.4753},{"date":"2023-03-10","close":3547.3228},{"date":"2023-03-13","close":3509.4343},{"date":"2023-03-14","close":3286.8384},{"date":"2023-03-15","close":3457.3372},{"date":"2023-03-16","close":3424.1851},{"date":"2023-03-17","close":3533.1147},{"date":"2023-03-20","close":3755.7102},{"date":"2023-03-21","close":3732.03},{"date":"2023-03-22","close":3784.1267},{"date":"2023-03-23","close":3656.2527},{"date":"2023-03-24","close":3684.6692},{"date":"2023-03-27","close":3736.7661},{"date":"2023-03-28","close":3746.2383},{"date":"2023-03-29","close":3803.0713},{"date":"2023-03-30","close":3798.335},{"date":"2023-03-31","close":3708.3496},{"date":"2023-04-03","close":3765.1826},{"date":"2023-04-04","close":3732.03},{"date":"2023-04-05","close":3732.03},{"date":"2023-04-06","close":3670.4607},{"date":"2023-04-07","close":3623.1001},{"date":"2023-04-10","close":3599.4199},{"date":"2023-04-11","close":3651.5166},{"date":"2023-04-12","close":3722.5579},{"date":"2023-04-13","close":3765.1826},{"date":"2023-04-14","close":3916.7371},{"date":"2023-04-17","close":3826.7515},{"date":"2023-04-18","close":3755.7102},{"date":"2023-04-19","close":3883.5842},{"date":"2023-04-20","close":3940.4175},{"date":"2023-04-21","close":3803.0713},{"date":"2023-04-24","close":3774.6548},{"date":"2023-04-25","close":3769.9187},{"date":"2023-04-26","close":3618.364},{"date":"2023-04-27","close":3651.5166},{"date":"2023-04-28","close":3556.7952},{"date":"2023-05-02","close":3694.1411},{"date":"2023-05-03","close":3665.7246},{"date":"2023-05-04","close":3632.5723},{"date":"2023-05-08","close":3679.9331},{"date":"2023-05-09","close":3708.3496},{"date":"2023-05-10","close":3741.5022},{"date":"2023-05-11","close":3798.335},{"date":"2023-05-12","close":3746.2383},{"date":"2023-05-15","close":3698.8772},{"date":"2023-05-16","close":3689.4053},{"date":"2023-05-17","close":3788.8628},{"date":"2023-05-18","close":3812.5432},{"date":"2023-05-19","close":3798.335},{"date":"2023-05-22","close":3855.168},{"date":"2023-05-23","close":3807.8074},{"date":"2023-05-24","close":3784.1267},{"date":"2023-05-25","close":3736.7661},{"date":"2023-05-26","close":3732.03},{"date":"2023-05-30","close":3798.335},{"date":"2023-05-31","close":3750.9744},{"date":"2023-06-01","close":3769.9187},{"date":"2023-06-02","close":3836.2236},{"date":"2023-06-05","close":3826.7515},{"date":"2023-06-07","close":3845.6958},{"date":"2023-06-08","close":3788.8628},{"date":"2023-06-09","close":3812.5432},{"date":"2023-06-12","close":3826.7515},{"date":"2023-06-13","close":3803.0713},{"date":"2023-06-14","close":3670.4607},{"date":"2023-06-15","close":3642.0444},{"date":"2023-06-16","close":3656.2527},{"date":"2023-06-19","close":3722.5579},{"date":"2023-06-20","close":3722.5579},{"date":"2023-06-21","close":3708.3496},{"date":"2023-06-22","close":3689.4053},{"date":"2023-06-23","close":3580.4753},{"date":"2023-06-26","close":3566.2673},{"date":"2023-06-27","close":3580.4753},{"date":"2023-06-28","close":3533.1147},{"date":"2023-06-29","close":3452.6013},{"date":"2023-06-30","close":3481.0178},{"date":"2023-07-03","close":3542.5869},{"date":"2023-07-04","close":3518.9065},{"date":"2023-07-05","close":3433.657},{"date":"2023-07-06","close":3348.4077},{"date":"2023-07-07","close":3357.8799},{"date":"2023-07-10","close":3353.1438},{"date":"2023-07-11","close":3395.7683},{"date":"2023-07-12","close":3372.0879},{"date":"2023-07-13","close":3405.2405},{"date":"2023-07-14","close":3419.4487},{"date":"2023-07-17","close":3419.4487},{"date":"2023-07-18","close":3376.824},{"date":"2023-07-19","close":3315.2549},{"date":"2023-07-20","close":3376.824},{"date":"2023-07-21","close":3310.5188},{"date":"2023-07-24","close":3173.1729},{"date":"2023-07-25","close":3177.9089},{"date":"2023-07-26","close":2903.2161},{"date":"2023-07-27","close":3002.6741},{"date":"2023-07-28","close":3078.4509},{"date":"2023-07-31","close":3092.6594},{"date":"2023-08-01","close":3135.2842},{"date":"2023-08-02","close":3144.7563},{"date":"2023-08-03","close":3111.6035},{"date":"2023-08-04","close":3163.7004},{"date":"2023-08-07","close":3187.3811},{"date":"2023-08-08","close":3111.6035},{"date":"2023-08-09","close":3130.5479},{"date":"2023-08-10","close":3144.7563},{"date":"2023-08-11","close":3230.0056},{"date":"2023-08-14","close":3215.7976},{"date":"2023-08-16","close":3192.1169},{"date":"2023-08-17","close":3111.6035},{"date":"2023-08-18","close":3372.0879},{"date":"2023-08-21","close":3282.1023},{"date":"2023-08-22","close":3206.3252},{"date":"2023-08-23","close":3182.645},{"date":"2023-08-24","close":3230.0056},{"date":"2023-08-25","close":3187.3811},{"date":"2023-08-28","close":3220.5334},{"date":"2023-08-29","close":3272.6304},{"date":"2023-08-30","close":3253.6858},{"date":"2023-08-31","close":3253.6858},{"date":"2023-09-01","close":3319.991},{"date":"2023-09-04","close":3372.0879},{"date":"2023-09-05","close":3428.9209},{"date":"2023-09-06","close":3391.0325},{"date":"2023-09-07","close":3528.3787},{"date":"2023-09-08","close":3627.8362},{"date":"2023-09-11","close":3514.1704},{"date":"2023-09-12","close":3428.9209},{"date":"2023-09-13","close":3343.6716},{"date":"2023-09-14","close":3509.4343},{"date":"2023-09-15","close":3556.7952},{"date":"2023-09-18","close":3713.0857},{"date":"2023-09-19","close":3613.6279},{"date":"2023-09-20","close":3613.6279},{"date":"2023-09-21","close":3476.2817},{"date":"2023-09-22","close":3646.7805},{"date":"2023-09-25","close":3694.1411},{"date":"2023-09-26","close":3623.1001},{"date":"2023-09-27","close":3736.7661},{"date":"2023-10-04","close":3466.8096},{"date":"2023-10-05","close":3286.8384},{"date":"2023-10-06","close":3315.2549},{"date":"2023-10-10","close":3618.364},{"date":"2023-10-11","close":3575.7393},{"date":"2023-10-12","close":3528.3787},{"date":"2023-10-13","close":3481.0178},{"date":"2023-10-16","close":3400.5044},{"date":"2023-10-17","close":3495.2258},{"date":"2023-10-18","close":3552.0591},{"date":"2023-10-19","close":3537.8508},{"date":"2023-10-20","close":3319.991},{"date":"2023-10-23","close":3291.5745},{"date":"2023-10-24","close":3310.5188},{"date":"2023-10-25","close":3395.7683},{"date":"2023-10-26","close":3239.4778},{"date":"2023-10-27","close":3173.1729},{"date":"2023-10-30","close":3301.0469},{"date":"2023-10-31","close":3225.2695},{"date":"2023-11-01","close":3343.6716},{"date":"2023-11-02","close":3372.0879},{"date":"2023-11-03","close":3372.0879},{"date":"2023-11-06","close":3367.3518},{"date":"2023-11-07","close":3334.1995},{"date":"2023-11-08","close":3305.783},{"date":"2023-11-09","close":3225.2695},{"date":"2023-11-10","close":3121.0757},{"date":"2023-11-13","close":3083.187},{"date":"2023-11-14","close":3154.2285},{"date":"2023-11-15","close":3192.1169},{"date":"2023-11-16","close":3196.853},{"date":"2023-11-17","close":3182.645},{"date":"2023-11-20","close":3215.7976},{"date":"2023-11-21","close":3258.4221},{"date":"2023-11-22","close":3263.1582},{"date":"2023-11-23","close":3310.5188},{"date":"2023-11-24","close":3315.2549},{"date":"2023-11-27","close":3301.0469},{"date":"2023-11-28","close":3244.2139},{"date":"2023-11-29","close":3239.4778},{"date":"2023-11-30","close":3315.2549},{"date":"2023-12-01","close":3315.2549},{"date":"2023-12-04","close":3315.2549},{"date":"2023-12-05","close":3319.991},{"date":"2023-12-06","close":3362.616},{"date":"2023-12-07","close":3428.9209},{"date":"2023-12-08","close":3433.657},{"date":"2023-12-11","close":3372.0879},{"date":"2023-12-12","close":3391.0325},{"date":"2023-12-13","close":3329.4634},{"date":"2023-12-14","close":3334.1995},{"date":"2023-12-15","close":3372.0879},{"date":"2023-12-18","close":3419.4487},{"date":"2023-12-19","close":3447.8652},{"date":"2023-12-20","close":3689.4053},{"date":"2023-12-21","close":3561.5312},{"date":"2023-12-22","close":3547.3228},{"date":"2023-12-26","close":3481.0178},{"date":"2023-12-27","close":3533.9795},{"date":"2023-12-28","close":3635.0876},{"date":"2024-01-02","close":3644.717},{"date":"2024-01-03","close":3620.6438},{"date":"2024-01-04","close":3606.1995},{"date":"2024-01-05","close":3567.6824},{"date":"2024-01-08","close":3543.6086},{"date":"2024-01-09","close":3514.7205},{"date":"2024-01-10","close":3524.3501},{"date":"2024-01-11","close":3529.1648},{"date":"2024-01-12","close":3505.0913},{"date":"2024-01-15","close":3509.906},{"date":"2024-01-16","close":3529.1648},{"date":"2024-01-17","close":3601.385},{"date":"2024-01-18","close":3615.8291},{"date":"2024-01-19","close":3567.6824},{"date":"2024-01-22","close":3476.2031},{"date":"2024-01-23","close":3456.9443},{"date":"2024-01-24","close":3394.3535},{"date":"2024-01-25","close":3326.948},{"date":"2024-01-26","close":3399.1682},{"date":"2024-01-29","close":3360.6509},{"date":"2024-01-30","close":3355.8362},{"date":"2024-01-31","close":3384.7241},{"date":"2024-02-01","close":3384.7241},{"date":"2024-02-02","close":3413.6123},{"date":"2024-02-05","close":3495.4619},{"date":"2024-02-06","close":3432.8708},{"date":"2024-02-07","close":3418.427},{"date":"2024-02-08","close":3447.3152},{"date":"2024-02-13","close":3481.0181},{"date":"2024-02-14","close":3606.1995},{"date":"2024-02-15","close":3562.8674},{"date":"2024-02-16","close":3572.4968},{"date":"2024-02-19","close":3615.8291},{"date":"2024-02-20","close":3572.4968},{"date":"2024-02-21","close":3553.238},{"date":"2024-02-22","close":3543.6086},{"date":"2024-02-23","close":3495.4619},{"date":"2024-02-26","close":3721.7522},{"date":"2024-02-27","close":3442.5005},{"date":"2024-02-28","close":3423.2415},{"date":"2024-02-29","close":3375.0947},{"date":"2024-03-04","close":3413.6123},{"date":"2024-03-05","close":3403.9829},{"date":"2024-03-06","close":3389.5388},{"date":"2024-03-07","close":3360.6509},{"date":"2024-03-08","close":3322.1333},{"date":"2024-03-11","close":3331.7625},{"date":"2024-03-12","close":3293.2451},{"date":"2024-03-13","close":3341.3918},{"date":"2024-03-14","close":3418.427},{"date":"2024-03-15","close":3423.2415},{"date":"2024-03-18","close":3437.6858},{"date":"2024-03-19","close":3399.1682},{"date":"2024-03-20","close":3375.0947},{"date":"2024-03-21","close":3384.7241},{"date":"2024-03-22","close":3476.2031},{"date":"2024-03-25","close":3471.3884},{"date":"2024-03-26","close":3485.8325},{"date":"2024-03-27","close":3481.0181},{"date":"2024-03-28","close":3461.759},{"date":"2024-03-29","close":3437.6858},{"date":"2024-04-01","close":3490.6472},{"date":"2024-04-02","close":3611.0144},{"date":"2024-04-03","close":3529.1648},{"date":"2024-04-04","close":3514.7205},{"date":"2024-04-05","close":3558.0527},{"date":"2024-04-08","close":3639.9023},{"date":"2024-04-09","close":3611.0144},{"date":"2024-04-11","close":3562.8674},{"date":"2024-04-12","close":3519.5352},{"date":"2024-04-15","close":3524.3501},{"date":"2024-04-16","close":3403.9829},{"date":"2024-04-17","close":3379.9094},{"date":"2024-04-18","close":3394.3535},{"date":"2024-04-19","close":3413.6123},{"date":"2024-04-22","close":3336.5771},{"date":"2024-04-23","close":3346.2065},{"date":"2024-04-24","close":3384.7241},{"date":"2024-04-25","close":3317.3186},{"date":"2024-04-26","close":3307.689},{"date":"2024-04-29","close":3370.28},{"date":"2024-04-30","close":3355.8362},{"date":"2024-05-02","close":3360.6509},{"date":"2024-05-03","close":3331.7625},{"date":"2024-05-07","close":3379.9094},{"date":"2024-05-08","close":3360.6509},{"date":"2024-05-09","close":3351.0215},{"date":"2024-05-10","close":3399.1682},{"date":"2024-05-13","close":3394.3535},{"date":"2024-05-14","close":3403.9829},{"date":"2024-05-16","close":3394.3535},{"date":"2024-05-17","close":3351.0215},{"date":"2024-05-20","close":3326.948},{"date":"2024-05-21","close":3312.5039},{"date":"2024-05-22","close":3302.8743},{"date":"2024-05-23","close":3307.689},{"date":"2024-05-24","close":3312.5039},{"date":"2024-05-27","close":3403.9829},{"date":"2024-05-28","close":3389.5388},{"date":"2024-05-29","close":3346.2065},{"date":"2024-05-30","close":3273.9863},{"date":"2024-05-31","close":3269.1719},{"date":"2024-06-03","close":3312.5039},{"date":"2024-06-04","close":3307.689},{"date":"2024-06-05","close":3298.0598},{"date":"2024-06-07","close":3336.5771},{"date":"2024-06-10","close":3336.5771},{"date":"2024-06-11","close":3288.4304},{"date":"2024-06-12","close":3307.689},{"date":"2024-06-13","close":3326.948},{"date":"2024-06-14","close":3298.0598},{"date":"2024-06-17","close":3298.0598},{"date":"2024-06-18","close":3259.5422},{"date":"2024-06-19","close":3216.21},{"date":"2024-06-20","close":3235.469},{"date":"2024-06-21","close":3254.7275},{"date":"2024-06-24","close":3288.4304},{"date":"2024-06-25","close":3235.469},{"date":"2024-06-26","close":3201.7661},{"date":"2024-06-27","close":3196.9514},{"date":"2024-06-28","close":3196.9514},{"date":"2024-07-01","close":3245.0981},{"date":"2024-07-02","close":3206.5808},{"date":"2024-07-03","close":3129.5457},{"date":"2024-07-04","close":3052.511},{"date":"2024-07-05","close":3066.9548},{"date":"2024-07-08","close":3105.4724},{"date":"2024-07-09","close":3110.2871},{"date":"2024-07-10","close":3095.843},{"date":"2024-07-11","close":3105.4724},{"date":"2024-07-12","close":3129.5457},{"date":"2024-07-15","close":3187.322},{"date":"2024-07-16","close":3196.9514},{"date":"2024-07-17","close":3172.8779},{"date":"2024-07-18","close":3163.2485},{"date":"2024-07-19","close":3119.9163},{"date":"2024-07-22","close":3086.2136},{"date":"2024-07-23","close":3086.2136},{"date":"2024-07-24","close":3086.2136},{"date":"2024-07-25","close":3004.3638},{"date":"2024-07-26","close":3004.3638},{"date":"2024-07-29","close":3023.6228},{"date":"2024-07-30","close":2965.8464},{"date":"2024-07-31","close":2975.4758},{"date":"2024-08-01","close":3023.6228},{"date":"2024-08-02","close":2936.9585},{"date":"2024-08-05","close":2566.2275},{"date":"2024-08-06","close":2686.5947},{"date":"2024-08-07","close":2739.5562},{"date":"2024-08-08","close":2744.3708},{"date":"2024-08-09","close":2806.9619},{"date":"2024-08-12","close":2883.9968},{"date":"2024-08-13","close":2850.2939},{"date":"2024-08-14","close":2912.8848},{"date":"2024-08-16","close":2917.6995},{"date":"2024-08-19","close":2869.5527},{"date":"2024-08-20","close":2888.8115},{"date":"2024-08-21","close":2879.1819},{"date":"2024-08-22","close":2811.7766},{"date":"2024-08-23","close":2744.3708},{"date":"2024-08-26","close":2734.7415},{"date":"2024-08-27","close":2749.1855},{"date":"2024-08-28","close":2715.4829},{"date":"2024-08-29","close":2696.2241},{"date":"2024-08-30","close":2715.4829},{"date":"2024-09-02","close":2701.0386},{"date":"2024-09-03","close":2662.5212},{"date":"2024-09-04","close":2566.2275},{"date":"2024-09-05","close":2556.5981},{"date":"2024-09-06","close":2527.71},{"date":"2024-09-09","close":2571.0422},{"date":"2024-09-10","close":2580.6714},{"date":"2024-09-11","close":2513.2661},{"date":"2024-09-12","close":2571.0422},{"date":"2024-09-13","close":2590.301},{"date":"2024-09-19","close":2619.189},{"date":"2024-09-20","close":2628.8186},{"date":"2024-09-23","close":2648.0771},{"date":"2024-09-24","close":2701.0386},{"date":"2024-09-25","close":2754.0005},{"date":"2024-09-26","close":2763.6296},{"date":"2024-09-27","close":2768.4443},{"date":"2024-09-30","close":2744.3708},{"date":"2024-10-02","close":2734.7415},{"date":"2024-10-04","close":2734.7415},{"date":"2024-10-07","close":2758.8149},{"date":"2024-10-08","close":2734.7415},{"date":"2024-10-10","close":2705.8533},{"date":"2024-10-11","close":2705.8533},{"date":"2024-10-14","close":2754.0005},{"date":"2024-10-15","close":2744.3708},{"date":"2024-10-16","close":2681.78},{"date":"2024-10-17","close":2652.8918},{"date":"2024-10-18","close":2638.4478},{"date":"2024-10-21","close":2657.7065},{"date":"2024-10-22","close":2792.5176},{"date":"2024-10-23","close":2797.3325},{"date":"2024-10-24","close":2792.5176},{"date":"2024-10-25","close":2725.1123},{"date":"2024-10-28","close":2691.4094},{"date":"2024-10-29","close":2720.2976},{"date":"2024-10-30","close":2763.6296},{"date":"2024-10-31","close":2792.5176},{"date":"2024-11-01","close":2763.6296},{"date":"2024-11-04","close":2802.1472},{"date":"2024-11-05","close":2773.259},{"date":"2024-11-06","close":2782.8884},{"date":"2024-11-07","close":2797.3325},{"date":"2024-11-08","close":2758.8149},{"date":"2024-11-11","close":2696.2241},{"date":"2024-11-12","close":2624.0037},{"date":"2024-11-13","close":2575.8569},{"date":"2024-11-14","close":2537.3394},{"date":"2024-11-15","close":2657.7065},{"date":"2024-11-18","close":2662.5212},{"date":"2024-11-19","close":2662.5212},{"date":"2024-11-20","close":2667.3359},{"date":"2024-11-21","close":2676.9653},{"date":"2024-11-22","close":2676.9653},{"date":"2024-11-25","close":2595.1157},{"date":"2024-11-26","close":2590.301},{"date":"2024-11-27","close":2546.9688},{"date":"2024-11-28","close":2561.4128},{"date":"2024-11-29","close":2518.0806},{"date":"2024-12-02","close":2416.9724},{"date":"2024-12-03","close":2416.9724},{"date":"2024-12-04","close":2648.0771},{"date":"2024-12-05","close":2556.5981},{"date":"2024-12-06","close":2604.7451},{"date":"2024-12-09","close":2869.5527},{"date":"2024-12-10","close":2893.6262},{"date":"2024-12-11","close":3394.3535},{"date":"2024-12-12","close":3259.5422},{"date":"2024-12-13","close":3249.9128},{"date":"2024-12-16","close":3057.3257},{"date":"2024-12-17","close":3013.9934},{"date":"2024-12-18","close":2951.4023},{"date":"2024-12-19","close":2855.1086},{"date":"2024-12-20","close":2787.7031},{"date":"2024-12-23","close":2883.9968},{"date":"2024-12-24","close":2840.6648},{"date":"2024-12-26","close":2908.0703},{"date":"2024-12-27","close":2858.9475},{"date":"2024-12-30","close":2947.3684},{"date":"2025-01-02","close":3320.7017},{"date":"2025-01-03","close":3492.6316},{"date":"2025-01-06","close":3472.9824},{"date":"2025-01-07","close":3379.6492},{"date":"2025-01-08","close":3271.5789},{"date":"2025-01-09","close":3527.0176},{"date":"2025-01-10","close":3458.2456},{"date":"2025-01-13","close":3335.4387},{"date":"2025-01-14","close":3453.3333},{"date":"2025-01-15","close":3595.7896},{"date":"2025-01-16","close":3576.1404},{"date":"2025-01-17","close":3640.0},{"date":"2025-01-20","close":3743.158},{"date":"2025-01-21","close":3757.8948},{"date":"2025-01-22","close":3728.4211},{"date":"2025-01-23","close":3841.4036},{"date":"2025-01-24","close":3738.2456},{"date":"2025-01-31","close":3993.6843},{"date":"2025-02-03","close":3689.1228},{"date":"2025-02-04","close":3713.6843},{"date":"2025-02-05","close":4145.9648},{"date":"2025-02-06","close":4018.2456},{"date":"2025-02-07","close":3748.0703},{"date":"2025-02-10","close":3767.7192},{"date":"2025-02-11","close":3802.1052},{"date":"2025-02-12","close":3497.5439},{"date":"2025-02-13","close":3566.3159},{"date":"2025-02-14","close":3561.4036},{"date":"2025-02-17","close":3585.9648},{"date":"2025-02-18","close":3654.7368},{"date":"2025-02-19","close":3684.2104},{"date":"2025-02-20","close":3679.2983},{"date":"2025-02-21","close":3640.0},{"date":"2025-02-24","close":3694.0352},{"date":"2025-02-25","close":3576.1404},{"date":"2025-02-26","close":3404.2104},{"date":"2025-02-27","close":3296.1404},{"date":"2025-02-28","close":3266.6667},{"date":"2025-03-04","close":3197.8948},{"date":"2025-03-05","close":3305.9648},{"date":"2025-03-06","close":3595.7896},{"date":"2025-03-07","close":3561.4036},{"date":"2025-03-10","close":3438.5964},{"date":"2025-03-11","close":3404.2104},{"date":"2025-03-12","close":3512.2808},{"date":"2025-03-13","close":3590.8772},{"date":"2025-03-14","close":3590.8772},{"date":"2025-03-17","close":3571.228},{"date":"2025-03-18","close":3527.0176},{"date":"2025-03-19","close":3409.1228},{"date":"2025-03-20","close":3143.8596},{"date":"2025-03-21","close":3124.2104},{"date":"2025-03-24","close":3207.7192},{"date":"2025-03-25","close":3025.9648},{"date":"2025-03-26","close":3025.9648},{"date":"2025-03-27","close":2947.3684},{"date":"2025-03-28","close":2863.8596},{"date":"2025-03-31","close":2745.9648},{"date":"2025-04-01","close":2942.4561},{"date":"2025-04-02","close":3119.2983},{"date":"2025-04-03","close":3094.7368},{"date":"2025-04-04","close":3630.1755},{"date":"2025-04-07","close":3168.4211},{"date":"2025-04-08","close":3124.2104},{"date":"2025-04-09","close":3011.228},{"date":"2025-04-10","close":3227.3684},{"date":"2025-04-11","close":3173.3333},{"date":"2025-04-14","close":2898.2456},{"date":"2025-04-15","close":2844.2104},{"date":"2025-04-16","close":2971.9299},{"date":"2025-04-17","close":3286.3159},{"date":"2025-04-18","close":3060.3508},{"date":"2025-04-21","close":3055.4387},{"date":"2025-04-22","close":3084.9124},{"date":"2025-04-23","close":3080.0},{"date":"2025-04-24","close":3075.0876},{"date":"2025-04-25","close":3104.5615},{"date":"2025-04-28","close":3305.9648},{"date":"2025-04-29","close":3163.5088},{"date":"2025-04-30","close":2986.6667},{"date":"2025-05-02","close":3880.7019},{"date":"2025-05-07","close":3998.5964},{"date":"2025-05-08","close":3718.5964},{"date":"2025-05-09","close":3418.9475},{"date":"2025-05-12","close":3109.4736},{"date":"2025-05-13","close":3561.4036},{"date":"2025-05-14","close":3414.0352},{"date":"2025-05-15","close":3310.8772},{"date":"2025-05-16","close":3202.8071},{"date":"2025-05-19","close":3124.2104},{"date":"2025-05-20","close":3192.9824},{"date":"2025-05-21","close":3163.5088},{"date":"2025-05-22","close":3129.1228},{"date":"2025-05-23","close":3084.9124},{"date":"2025-05-26","close":3129.1228},{"date":"2025-05-27","close":3080.0},{"date":"2025-05-28","close":3080.0},{"date":"2025-05-29","close":3138.9475},{"date":"2025-05-30","close":3040.7017},{"date":"2025-06-02","close":3099.6492},{"date":"2025-06-04","close":3124.2104},{"date":"2025-06-05","close":3138.9475},{"date":"2025-06-09","close":3168.4211},{"date":"2025-06-10","close":3163.5088},{"date":"2025-06-11","close":3158.5964},{"date":"2025-06-12","close":3188.0703},{"date":"2025-06-13","close":3222.4561},{"date":"2025-06-16","close":3202.8071},{"date":"2025-06-17","close":3129.1228},{"date":"2025-06-18","close":3089.8245},{"date":"2025-06-19","close":3099.6492},{"date":"2025-06-20","close":3109.4736},{"date":"2025-06-23","close":3129.1228},{"date":"2025-06-24","close":3129.1228},{"date":"2025-06-25","close":3094.7368},{"date":"2025-06-26","close":3025.9648},{"date":"2025-06-27","close":3035.7896},{"date":"2025-06-30","close":3035.7896},{"date":"2025-07-01","close":3050.5264},{"date":"2025-07-02","close":3050.5264},{"date":"2025-07-03","close":3099.6492},{"date":"2025-07-04","close":3099.6492},{"date":"2025-07-07","close":3094.7368},{"date":"2025-07-08","close":3070.1755},{"date":"2025-07-09","close":3124.2104},{"date":"2025-07-10","close":3124.2104},{"date":"2025-07-11","close":3163.5088},{"date":"2025-07-14","close":3163.5088},{"date":"2025-07-15","close":3173.3333},{"date":"2025-07-16","close":3153.6843},{"date":"2025-07-17","close":3153.6843},{"date":"2025-07-18","close":3148.772},{"date":"2025-07-21","close":3158.5964},{"date":"2025-07-22","close":3129.1228},{"date":"2025-07-23","close":3119.2983},{"date":"2025-07-24","close":3094.7368},{"date":"2025-07-25","close":3094.7368},{"date":"2025-07-28","close":3040.7017},{"date":"2025-07-29","close":3065.2632},{"date":"2025-07-30","close":3109.4736},{"date":"2025-07-31","close":3080.0},{"date":"2025-08-01","close":2981.7544},{"date":"2025-08-04","close":2962.1052},{"date":"2025-08-05","close":3030.8772},{"date":"2025-08-06","close":3001.4036},{"date":"2025-08-07","close":2996.4912},{"date":"2025-08-08","close":3006.3159},{"date":"2025-08-11","close":3030.8772},{"date":"2025-08-12","close":3021.0527},{"date":"2025-08-13","close":3006.3159},{"date":"2025-08-14","close":3006.3159},{"date":"2025-08-18","close":3011.228},{"date":"2025-08-19","close":2952.2808},{"date":"2025-08-20","close":2893.3333},{"date":"2025-08-21","close":2912.9824},{"date":"2025-08-22","close":2937.5439},{"date":"2025-08-25","close":2971.9299},{"date":"2025-08-26","close":2967.0176},{"date":"2025-08-27","close":2947.3684},{"date":"2025-08-28","close":2967.0176},{"date":"2025-08-29","close":2937.5439},{"date":"2025-09-01","close":2888.4211},{"date":"2025-09-02","close":2917.8948},{"date":"2025-09-03","close":2912.9824},{"date":"2025-09-04","close":2986.6667},{"date":"2025-09-05","close":2976.842},{"date":"2025-09-08","close":3006.3159},{"date":"2025-09-09","close":2967.0176},{"date":"2025-09-10","close":3006.3159},{"date":"2025-09-11","close":3065.2632},{"date":"2025-09-12","close":3045.614},{"date":"2025-09-15","close":3084.9124},{"date":"2025-09-16","close":3070.1755},{"date":"2025-09-17","close":3045.614},{"date":"2025-09-18","close":3084.9124},{"date":"2025-09-19","close":3130.0},{"date":"2025-09-22","close":3075.0876},{"date":"2025-09-23","close":3006.3159},{"date":"2025-09-24","close":2981.7544},{"date":"2025-09-25","close":2991.5789},{"date":"2025-09-26","close":2947.3684},{"date":"2025-09-29","close":2957.1931},{"date":"2025-09-30","close":2942.4561},{"date":"2025-10-01","close":2957.1931},{"date":"2025-10-02","close":2971.9299},{"date":"2025-10-10","close":2967.0176},{"date":"2025-10-13","close":3202.8071},{"date":"2025-10-14","close":3114.386},{"date":"2025-10-15","close":3197.8948},{"date":"2025-10-16","close":3138.9475},{"date":"2025-10-17","close":3075.0876},{"date":"2025-10-20","close":3163.5088},{"date":"2025-10-21","close":3104.5615},{"date":"2025-10-22","close":3104.5615},{"date":"2025-10-23","close":3080.0},{"date":"2025-10-24","close":3045.614},{"date":"2025-10-27","close":3055.4387},{"date":"2025-10-28","close":3094.7368},{"date":"2025-10-29","close":3060.3508},{"date":"2025-10-30","close":3055.4387},{"date":"2025-10-31","close":3124.2104},{"date":"2025-11-03","close":3060.3508},{"date":"2025-11-04","close":3025.9648},{"date":"2025-11-05","close":2932.6316},{"date":"2025-11-06","close":2952.2808},{"date":"2025-11-07","close":2971.9299},{"date":"2025-11-10","close":2981.7544},{"date":"2025-11-11","close":2937.5439},{"date":"2025-11-12","close":3006.3159},{"date":"2025-11-13","close":3011.228},{"date":"2025-11-14","close":2996.4912},{"date":"2025-11-17","close":2942.4561},{"date":"2025-11-18","close":2883.5088},{"date":"2025-11-19","close":2858.9475},{"date":"2025-11-20","close":2932.6316},{"date":"2025-11-21","close":2908.0703},{"date":"2025-11-24","close":2849.1228},{"date":"2025-11-25","close":2858.9475},{"date":"2025-11-26","close":2888.4211},{"date":"2025-11-27","close":2878.5964},{"date":"2025-11-28","close":2917.8948},{"date":"2025-12-01","close":2947.3684},{"date":"2025-12-02","close":2952.2808},{"date":"2025-12-03","close":3006.3159},{"date":"2025-12-04","close":3016.1404},{"date":"2025-12-05","close":3035.7896},{"date":"2025-12-08","close":3060.3508},{"date":"2025-12-09","close":3060.3508},{"date":"2025-12-10","close":3242.1052},{"date":"2025-12-11","close":3168.4211},{"date":"2025-12-12","close":3222.4561},{"date":"2025-12-15","close":3453.3333},{"date":"2025-12-16","close":3305.9648},{"date":"2025-12-17","close":3256.842},{"date":"2025-12-18","close":3261.7544},{"date":"2025-12-19","close":3320.7017},{"date":"2025-12-22","close":3418.9475},{"date":"2025-12-23","close":3379.6492},{"date":"2025-12-24","close":3409.1228},{"date":"2025-12-26","close":3360.0},{"date":"2025-12-29","close":3545.0},{"date":"2025-12-30","close":3460.0},{"date":"2026-01-02","close":3565.0},{"date":"2026-01-05","close":3565.0},{"date":"2026-01-06","close":4630.0},{"date":"2026-01-07","close":4105.0},{"date":"2026-01-08","close":3805.0},{"date":"2026-01-09","close":4945.0},{"date":"2026-01-12","close":5630.0},{"date":"2026-01-13","close":5530.0},{"date":"2026-01-14","close":5410.0},{"date":"2026-01-15","close":5450.0},{"date":"2026-01-16","close":4985.0},{"date":"2026-01-19","close":5220.0},{"date":"2026-01-20","close":5120.0},{"date":"2026-01-21","close":5110.0},{"date":"2026-01-22","close":4880.0},{"date":"2026-01-23","close":4785.0},{"date":"2026-01-26","close":4845.0},{"date":"2026-01-27","close":4755.0},{"date":"2026-01-28","close":4830.0},{"date":"2026-01-29","close":4890.0},{"date":"2026-01-30","close":5130.0},{"date":"2026-02-02","close":4815.0},{"date":"2026-02-03","close":5030.0},{"date":"2026-02-04","close":4900.0},{"date":"2026-02-05","close":4585.0},{"date":"2026-02-06","close":4540.0},{"date":"2026-02-09","close":4625.0},{"date":"2026-02-10","close":4520.0},{"date":"2026-02-11","close":4635.0},{"date":"2026-02-12","close":4980.0},{"date":"2026-02-13","close":4995.0},{"date":"2026-02-19","close":4985.0},{"date":"2026-02-20","close":5240.0},{"date":"2026-02-23","close":4915.0},{"date":"2026-02-24","close":4930.0},{"date":"2026-02-25","close":4930.0},{"date":"2026-02-26","close":4700.0},{"date":"2026-02-27","close":4565.0},{"date":"2026-03-03","close":4620.0},{"date":"2026-03-04","close":3845.0},{"date":"2026-03-05","close":4235.0},{"date":"2026-03-06","close":4370.0},{"date":"2026-03-09","close":4245.0},{"date":"2026-03-10","close":4135.0},{"date":"2026-03-11","close":4160.0},{"date":"2026-03-12","close":4150.0},{"date":"2026-03-13","close":4180.0},{"date":"2026-03-16","close":4165.0},{"date":"2026-03-17","close":4155.0},{"date":"2026-03-18","close":4205.0},{"date":"2026-03-19","close":4005.0},{"date":"2026-03-20","close":4155.0},{"date":"2026-03-23","close":3880.0},{"date":"2026-03-24","close":4010.0},{"date":"2026-03-25","close":4040.0},{"date":"2026-03-26","close":3865.0},{"date":"2026-03-27","close":3920.0},{"date":"2026-03-30","close":3820.0},{"date":"2026-03-31","close":3720.0},{"date":"2026-04-01","close":3925.0},{"date":"2026-04-02","close":3705.0},{"date":"2026-04-03","close":3910.0},{"date":"2026-04-06","close":3800.0},{"date":"2026-04-07","close":3750.0},{"date":"2026-04-08","close":4015.0},{"date":"2026-04-09","close":3965.0},{"date":"2026-04-10","close":4100.0},{"date":"2026-04-13","close":4035.0},{"date":"2026-04-14","close":4090.0},{"date":"2026-04-15","close":4075.0},{"date":"2026-04-16","close":4160.0},{"date":"2026-04-17","close":4225.0},{"date":"2026-04-20","close":4260.0},{"date":"2026-04-21","close":4135.0},{"date":"2026-04-22","close":4435.0},{"date":"2026-04-23","close":4380.0},{"date":"2026-04-24","close":4470.0},{"date":"2026-04-27","close":4420.0},{"date":"2026-04-28","close":4380.0},{"date":"2026-04-29","close":4340.0},{"date":"2026-04-30","close":4320.0},{"date":"2026-05-04","close":4320.0},{"date":"2026-05-06","close":4230.0},{"date":"2026-05-07","close":4140.0},{"date":"2026-05-08","close":4265.0},{"date":"2026-05-11","close":4425.0},{"date":"2026-05-12","close":4400.0},{"date":"2026-05-13","close":4340.0},{"date":"2026-05-14","close":4265.0},{"date":"2026-05-15","close":4105.0},{"date":"2026-05-18","close":4055.0},{"date":"2026-05-19","close":3960.0},{"date":"2026-05-20","close":3680.0},{"date":"2026-05-21","close":3950.0},{"date":"2026-05-22","close":3960.0},{"date":"2026-05-26","close":3840.0},{"date":"2026-05-27","close":3515.0},{"date":"2026-05-28","close":3445.0},{"date":"2026-05-29","close":3315.0},{"date":"2026-06-01","close":3120.0},{"date":"2026-06-02","close":3055.0},{"date":"2026-06-04","close":3110.0},{"date":"2026-06-05","close":3030.0},{"date":"2026-06-08","close":2790.0},{"date":"2026-06-09","close":2935.0},{"date":"2026-06-10","close":2870.0},{"date":"2026-06-11","close":2950.0},{"date":"2026-06-12","close":3015.0},{"date":"2026-06-15","close":3005.0},{"date":"2026-06-16","close":3065.0},{"date":"2026-06-17","close":3060.0},{"date":"2026-06-18","close":2960.0},{"date":"2026-06-19","close":2820.0},{"date":"2026-06-22","close":2825.0},{"date":"2026-06-23","close":2610.0},{"date":"2026-06-24","close":2580.0},{"date":"2026-06-25","close":2505.0},{"date":"2026-06-26","close":2405.0},{"date":"2026-06-29","close":2610.0},{"date":"2026-06-30","close":2585.0},{"date":"2026-07-01","close":2590.0},{"date":"2026-07-02","close":2485.0},{"date":"2026-07-03","close":2580.0},{"date":"2026-07-06","close":2600.0},{"date":"2026-07-07","close":2495.0},{"date":"2026-07-08","close":2430.0},{"date":"2026-07-09","close":2470.0},{"date":"2026-07-10","close":2565.0},{"date":"2026-07-13","close":2420.0},{"date":"2026-07-14","close":2475.0},{"date":"2026-07-15","close":2520.0},{"date":"2026-07-16","close":2480.0},{"date":"2026-07-20","close":2395.0},{"date":"2026-07-21","close":2480.0},{"date":"2026-07-22","close":2495.0},{"date":"2026-07-23","close":2515.0},{"date":"2026-07-24","close":2480.0},{"date":"2026-07-27","close":2465.0},{"date":"2026-07-28","close":2335.0},{"date":"2026-07-29","close":2235.0},{"date":"2026-07-30","close":2185.0},{"date":"2026-07-31","close":2310.0},{"date":"2026-08-03","close":2405.0},{"date":"2026-08-04","close":2425.0},{"date":"2026-08-05","close":2500.0},{"date":"2026-08-06","close":2460.0},{"date":"2026-08-07","close":2500.0},{"date":"2026-08-10","close":2545.0},{"date":"2026-08-11","close":2605.0},{"date":"2026-08-12","close":2615.0},{"date":"2026-08-13","close":2575.0},{"date":"2026-08-14","close":2580.0},{"date":"2026-08-18","close":2540.0},{"date":"2026-08-19","close":2490.0},{"date":"2026-08-20","close":2495.0},{"date":"2026-08-21","close":2510.0},{"date":"2026-08-24","close":2425.0},{"date":"2026-08-25","close":2415.0},{"date":"2026-08-26","close":2435.0},{"date":"2026-08-27","close":2465.0},{"date":"2026-08-28","close":2455.0},{"date":"2026-08-31","close":2480.0},{"date":"2026-09-01","close":2475.0},{"date":"2026-09-02","close":2415.0},{"date":"2026-09-03","close":2430.0},{"date":"2026-09-04","close":2435.0},{"date":"2026-09-07","close":2485.0},{"date":"2026-09-08","close":2455.0},{"date":"2026-09-09","close":2455.0},{"date":"2026-09-10","close":2460.0},{"date":"2026-09-11","close":2400.0},{"date":"2026-09-14","close":2425.0},{"date":"2026-09-15","close":2390.0},{"date":"2026-09-16","close":2290.0},{"date":"2026-09-17","close":2440.0},{"date":"2026-09-18","close":2435.0},{"date":"2026-09-21","close":2390.0},{"date":"2026-09-22","close":2390.0},{"date":"2026-09-23","close":2375.0},{"date":"2026-09-28","close":2375.0},{"date":"2026-09-29","close":2380.0},{"date":"2026-09-30","close":2365.0},{"date":"2026-10-01","close":2360.0},{"date":"2026-10-02","close":2375.0},{"date":"2026-10-06","close":2370.0},{"date":"2026-10-07","close":2375.0},{"date":"2026-10-08","close":2350.0},{"date":"2026-10-12","close":2340.0},{"date":"2026-10-13","close":2240.0},{"date":"2026-10-14","close":2240.0},{"date":"2026-10-15","close":2200.0},{"date":"2026-10-16","close":2205.0},{"date":"2026-10-19","close":2280.0},{"date":"2026-10-20","close":2265.0},{"date":"2026-10-21","close":2285.0},{"date":"2026-10-22","close":2250.0},{"date":"2026-10-23","close":2350.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6378.0,"foreign_net":-6379.0,"institution_net":1.0},{"date":"2026-10-21","retail_net":2487.0,"foreign_net":-2489.0,"institution_net":2.0},{"date":"2026-10-20","retail_net":11321.0,"foreign_net":-11322.0,"institution_net":1.0},{"date":"2026-10-19","retail_net":663.0,"foreign_net":-664.0,"institution_net":1.0},{"date":"2026-10-16","retail_net":446.0,"foreign_net":-448.0,"institution_net":2.0},{"date":"2026-10-15","retail_net":9507.0,"foreign_net":-9509.0,"institution_net":2.0},{"date":"2026-10-14","retail_net":956.0,"foreign_net":-956.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":4142.0,"foreign_net":-4145.0,"institution_net":3.0},{"date":"2026-10-12","retail_net":14046.0,"foreign_net":-14048.0,"institution_net":2.0},{"date":"2026-10-08","retail_net":4145.0,"foreign_net":-3518.0,"institution_net":-627.0},{"date":"2026-10-07","retail_net":12928.0,"foreign_net":-12930.0,"institution_net":2.0},{"date":"2026-10-06","retail_net":1883.0,"foreign_net":-2513.0,"institution_net":630.0},{"date":"2026-10-02","retail_net":6793.0,"foreign_net":-6795.0,"institution_net":2.0},{"date":"2026-10-01","retail_net":-285.0,"foreign_net":359.0,"institution_net":-74.0},{"date":"2026-09-30","retail_net":1981.0,"foreign_net":-2059.0,"institution_net":78.0},{"date":"2026-09-29","retail_net":25396.0,"foreign_net":-25398.0,"institution_net":2.0},{"date":"2026-09-28","retail_net":1176.0,"foreign_net":488.0,"institution_net":-1664.0},{"date":"2026-09-23","retail_net":11098.0,"foreign_net":-11100.0,"institution_net":2.0},{"date":"2026-09-22","retail_net":160.0,"foreign_net":-1827.0,"institution_net":1667.0},{"date":"2026-09-21","retail_net":926.0,"foreign_net":-928.0,"institution_net":2.0},{"date":"2026-09-18","retail_net":-566.0,"foreign_net":564.0,"institution_net":2.0},{"date":"2026-09-17","retail_net":16836.0,"foreign_net":-13781.0,"institution_net":-3055.0},{"date":"2026-09-16","retail_net":8529.0,"foreign_net":-11587.0,"institution_net":3058.0},{"date":"2026-09-15","retail_net":3039.0,"foreign_net":-3040.0,"institution_net":1.0},{"date":"2026-09-14","retail_net":-23952.0,"foreign_net":23952.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":3628.0,"foreign_net":-3629.0,"institution_net":1.0},{"date":"2026-09-10","retail_net":-3939.0,"foreign_net":3938.0,"institution_net":1.0},{"date":"2026-09-09","retail_net":-2235.0,"foreign_net":2235.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-1611.0,"foreign_net":1611.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-5945.0,"foreign_net":5944.0,"institution_net":1.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":6378.0,"foreign_net":-6379.0,"institution_net":1.0},"d3":{"retail_net":20186.0,"foreign_net":-20190.0,"institution_net":4.0},"d7":{"retail_net":31758.0,"foreign_net":-31767.0,"institution_net":9.0},"d14":{"retail_net":75410.0,"foreign_net":-75357.0,"institution_net":-53.0},"d30":{"retail_net":109931.0,"foreign_net":-109974.0,"institution_net":43.0}},"analysis":"최근 5일 외국인 순매수 -2.13만, 기관 순매수 7.00. 30일 누적: 외국인 -11.00만, 기관 43.00.","foreign_flow":-21302.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":7.0},"insider_trades":[],"price_analysis":{"current":2610.0,"low_30d":2100.0,"support":2150.0,"high_30d":2600.0,"change_1d":16.0,"change_7d":10.5,"change_30d":2.6,"resistance":2550.0,"position_in_range":102.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.39,"per":24.78,"quarter":"2024-Q2"},{"pbr":1.18,"per":16.56,"quarter":"2024-Q3"},{"pbr":1.27,"per":22.28,"quarter":"2024-Q4"},{"pbr":1.18,"per":18.28,"quarter":"2025-Q1"},{"pbr":1.29,"per":18.46,"quarter":"2025-Q2"},{"pbr":1.23,"per":18.2,"quarter":"2025-Q3"},{"pbr":1.45,"per":18.99,"quarter":"2025-Q4"},{"pbr":1.56,"per":21.56,"quarter":"2026-Q1"},{"pbr":1.07,"per":16.93,"quarter":"2026-Q2"},{"pbr":0.6,"per":17.09,"quarter":"현재"}],"timeline":[{"close":3196.9514,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2744.3708,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2947.3684,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2745.9648,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3035.7896,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2942.4561,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3460.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3720.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2585.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.29,"pbr_5y_low":1.07,"per_5y_avg":19.56,"per_5y_low":16.56,"current_pbr":0.6,"current_per":17.09,"pbr_5y_high":1.56,"per_5y_high":24.78,"pbr_5y_median":1.27,"per_5y_median":18.46,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"METAL FABRICATION"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +15.7%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 16.51x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"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":0.93,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.15,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.35,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.24,"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":9.72,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.03,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.66,"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":1.39,"per":24.78,"close":3196.9514,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.18,"per":16.56,"close":2744.3708,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.27,"per":22.28,"close":2947.3684,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.18,"per":18.28,"close":2745.9648,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.29,"per":18.46,"close":3035.7896,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.23,"per":18.2,"close":2942.4561,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.45,"per":18.99,"close":3460.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.56,"per":21.56,"close":3720.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.07,"per":16.93,"close":2585.0,"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":"16.5배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.2%"}],"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":50.0,"pbr":null,"per":null,"roa":0.009302640343136747,"roe":0.011522932428757158,"revenue":17522247996.0,"market_cap":null,"net_income":595997798.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.09719870335066567,"total_assets":64067595437.0,"total_equity":51722753881.0,"profit_margin":0.03401377483848277,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":698203194.0,"operating_margin":0.039846667742597104},{"eps":39.57,"pbr":0.98,"per":23.41,"roa":0.007433904285977127,"roe":0.009168779048664682,"revenue":15142434971.0,"market_cap":50500000000.0,"net_income":468769930.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08488032733583004,"total_assets":63058375783.0,"total_equity":51126756083.0,"profit_margin":0.030957367880249356,"dividend_yield":1.41,"fiscal_quarter":"Q1","operating_income":368169047.0,"operating_margin":0.024313728122663105},{"eps":25.2,"pbr":null,"per":null,"roa":0.004803259999150866,"roe":0.005812232489975574,"revenue":0.0,"market_cap":null,"net_income":298567525.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":62159351160.0,"total_equity":51368820073.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":0.0,"operating_margin":null},{"eps":37.91,"pbr":null,"per":null,"roa":0.007133039305796469,"roe":0.008769333845780693,"revenue":16903839687.0,"market_cap":null,"net_income":449072864.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08933921108831917,"total_assets":62956734815.0,"total_equity":51209461505.0,"profit_margin":0.02656632293699296,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":436419515.0,"operating_margin":0.025817774131851892},{"eps":69.83,"pbr":null,"per":null,"roa":0.012952701095619603,"roe":0.016297899664459742,"revenue":18136039399.0,"market_cap":null,"net_income":827287721.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12402719775322209,"total_assets":63869899791.0,"total_equity":50760388641.0,"profit_margin":0.04561567731517035,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1021760802.0,"operating_margin":0.056338695539905954},{"eps":49.25,"pbr":null,"per":null,"roa":0.009193398482360645,"roe":0.011685938911241965,"revenue":16074818471.0,"market_cap":null,"net_income":583515167.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.08581142427757622,"total_assets":63471105720.0,"total_equity":49933100920.0,"profit_margin":0.03629995374770164,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":481687970.0,"operating_margin":0.029965375401843318},{"eps":4.69,"pbr":null,"per":null,"roa":0.0008934651253023036,"roe":0.0011104502192174422,"revenue":15426688580.0,"market_cap":null,"net_income":55589604.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.05400877555019653,"total_assets":62217989741.0,"total_equity":50060419673.0,"profit_margin":0.0036034696436453247,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-100873012.0,"operating_margin":-0.006538863572495867},{"eps":40.7,"pbr":null,"per":null,"roa":0.007461879265553856,"roe":0.009640511233733424,"revenue":15916352071.0,"market_cap":null,"net_income":482240080.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.08382163369148056,"total_assets":64627161984.0,"total_equity":50022251757.0,"profit_margin":0.030298404926506605,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":392409745.0,"operating_margin":0.024654502693175567},{"eps":55.56,"pbr":null,"per":null,"roa":0.009834820178932634,"roe":0.013285927570856353,"revenue":17356101646.0,"market_cap":null,"net_income":658185007.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10512153813183539,"total_assets":66923949297.0,"total_equity":49540011677.0,"profit_margin":0.03792239872896167,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":820901569.0,"operating_margin":0.04729757786300994},{"eps":31.32,"pbr":null,"per":null,"roa":0.0056912650807700695,"roe":0.007590162710259453,"revenue":16449978401.0,"market_cap":null,"net_income":371021018.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.0808885272408085,"total_assets":65191308564.0,"total_equity":48881826670.0,"profit_margin":0.022554498793593888,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":382521007.0,"operating_margin":0.023253587188706973},{"eps":38.15,"pbr":null,"per":null,"roa":0.006895946252923918,"roe":0.009183179876379597,"revenue":16671666445.0,"market_cap":null,"net_income":452011170.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.08224699927410285,"total_assets":65547374272.0,"total_equity":49221639572.0,"profit_margin":0.02711253679955687,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":347388903.0,"operating_margin":0.02083708333213357},{"eps":4.0,"pbr":null,"per":null,"roa":0.0007915963886320951,"roe":0.0010648696956970882,"revenue":16737947506.0,"market_cap":null,"net_income":52165227.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.060770862594435475,"total_assets":65898768298.0,"total_equity":48987427486.0,"profit_margin":0.0031165844546531462,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":46762775.0,"operating_margin":0.0027938177595094676}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":129.03,"per":24.78,"date":"2024-06","close":3196.95,"source":"reported"},{"eps":129.03,"per":23.06,"date":"2024-07","close":2975.48,"source":"reported"},{"eps":129.03,"per":21.05,"date":"2024-08","close":2715.48,"source":"reported"},{"eps":165.73,"per":16.56,"date":"2024-09","close":2744.37,"source":"reported"},{"eps":165.73,"per":16.85,"date":"2024-10","close":2792.52,"source":"reported"},{"eps":165.73,"per":15.19,"date":"2024-11","close":2518.08,"source":"reported"},{"eps":132.27,"per":22.28,"date":"2024-12","close":2947.37,"source":"reported"},{"eps":132.27,"per":30.19,"date":"2025-01","close":3993.68,"source":"reported"},{"eps":132.27,"per":24.7,"date":"2025-02","close":3266.67,"source":"reported"},{"eps":150.2,"per":18.28,"date":"2025-03","close":2745.96,"source":"reported"},{"eps":150.2,"per":19.88,"date":"2025-04","close":2986.67,"source":"reported"},{"eps":150.2,"per":20.24,"date":"2025-05","close":3040.7,"source":"reported"},{"eps":164.47,"per":18.46,"date":"2025-06","close":3035.79,"source":"reported"},{"eps":164.47,"per":18.73,"date":"2025-07","close":3080.0,"source":"reported"},{"eps":164.47,"per":17.86,"date":"2025-08","close":2937.54,"source":"reported"},{"eps":161.68,"per":18.2,"date":"2025-09","close":2942.46,"source":"reported"},{"eps":161.68,"per":19.32,"date":"2025-10","close":3124.21,"source":"reported"},{"eps":161.68,"per":18.05,"date":"2025-11","close":2917.89,"source":"reported"},{"eps":182.19,"per":18.99,"date":"2025-12","close":3460.0,"source":"reported"},{"eps":182.19,"per":28.16,"date":"2026-01","close":5130.0,"source":"reported"},{"eps":182.19,"per":25.06,"date":"2026-02","close":4565.0,"source":"reported"},{"eps":172.51,"per":21.56,"date":"2026-03","close":3720.0,"source":"reported"},{"eps":172.51,"per":25.04,"date":"2026-04","close":4320.0,"source":"reported"},{"eps":172.51,"per":19.22,"date":"2026-05","close":3315.0,"source":"reported"},{"eps":152.68,"per":16.93,"date":"2026-06","close":2585.0,"source":"reported"},{"eps":152.68,"per":15.13,"date":"2026-07","close":2310.0,"source":"reported"},{"eps":152.68,"per":16.24,"date":"2026-08","close":2480.0,"source":"reported"},{"eps":152.68,"per":15.49,"date":"2026-09","close":2365.0,"source":"reported"},{"eps":152.68,"per":15.39,"date":"2026-10","close":2350.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.03,"std":3.89,"count":29,"current":15.39,"lower_1sd":16.14,"upper_1sd":23.92},"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":"포메탈","phase":"above-fold","symbol_resolved":true}