{"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":"2026-10-23T09:53:06.292702+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"A","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":56.7,"direction":"higher_better","percentile":83},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":412.8,"direction":"higher_better","percentile":97}],"summary":"매출 +56.7%","percentile":90},"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":37.4,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-31.6,"direction":"higher_better","percentile":20}],"summary":"RSI 37","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 118.15x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.17,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.5,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.1x, 순차입금비율 2.2x","percentile":33}},"signals":[],"summary":"강동씨앤엘(198440)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 801.18억. 현재가 1,315원, 전일 대비 +0.3%, 30일 -31.6%. PER 118.2배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 15.41만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 57% 성장"],"portfolio":null,"technical":{"macd":-78.2355601416507,"grade":"D","trend":"하락","atr_14":145.78571428571428,"rsi_14":37.415621986499524,"sma_20":1507.75,"sma_60":1496.0,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 37.4로 약세 구간입니다. MACD(-78.24)가 시그널선(-57.76)을 하회합니다(데드크로스). SMA20 1508, SMA60 1496 — 혼조세입니다. 볼린저밴드 1283~1733 (현재 위치 7%).","bb_lower":1282.7390002688758,"bb_upper":1732.7609997311242,"macd_signal":-57.760050990178684},"change_pct":0.53,"chart_data":[{"date":"2024-10-23","open":1545,"high":1580,"low":1499,"close":1500,"volume":128889,"rsi_14":23.38,"sma_20":1615.75,"sma_60":1698.83,"sma_120":1802.44},{"date":"2024-10-24","open":1500,"high":1528,"low":1480,"close":1482,"volume":46386,"rsi_14":20.89,"sma_20":1607.95,"sma_60":1691.82,"sma_120":1800.32},{"date":"2024-10-25","open":1482,"high":1500,"low":1440,"close":1446,"volume":76451,"rsi_14":21.25,"sma_20":1597.95,"sma_60":1685.85,"sma_120":1798.21},{"date":"2024-10-28","open":1432,"high":1470,"low":1430,"close":1442,"volume":40877,"rsi_14":13.21,"sma_20":1587.6,"sma_60":1680.32,"sma_120":1796.2},{"date":"2024-10-29","open":1427,"high":1459,"low":1427,"close":1442,"volume":33710,"rsi_14":11.54,"sma_20":1576.95,"sma_60":1674.58,"sma_120":1794.22},{"date":"2024-10-30","open":1442,"high":1459,"low":1435,"close":1446,"volume":42688,"rsi_14":14.66,"sma_20":1566.6,"sma_60":1667.9,"sma_120":1792.28},{"date":"2024-10-31","open":1446,"high":1465,"low":1417,"close":1463,"volume":73959,"rsi_14":18.52,"sma_20":1557.35,"sma_60":1656.03,"sma_120":1790.32},{"date":"2024-11-01","open":1459,"high":1463,"low":1420,"close":1435,"volume":57771,"rsi_14":8.5,"sma_20":1546.5,"sma_60":1643.03,"sma_120":1788.19},{"date":"2024-11-04","open":1439,"high":1449,"low":1426,"close":1426,"volume":40143,"rsi_14":8.57,"sma_20":1537.25,"sma_60":1630.72,"sma_120":1786.08},{"date":"2024-11-05","open":1426,"high":1445,"low":1426,"close":1438,"volume":26854,"rsi_14":13.58,"sma_20":1527.3,"sma_60":1621.65,"sma_120":1784.08},{"date":"2024-11-06","open":1444,"high":1444,"low":1402,"close":1437,"volume":81791,"rsi_14":13.81,"sma_20":1517.05,"sma_60":1617.15,"sma_120":1782.14},{"date":"2024-11-07","open":1438,"high":1445,"low":1422,"close":1422,"volume":43829,"rsi_14":14.41,"sma_20":1507.65,"sma_60":1611.18,"sma_120":1780.11},{"date":"2024-11-08","open":1433,"high":1458,"low":1427,"close":1429,"volume":34147,"rsi_14":18.96,"sma_20":1498.3,"sma_60":1604.58,"sma_120":1778.16},{"date":"2024-11-11","open":1437,"high":1449,"low":1327,"close":1360,"volume":147896,"rsi_14":16.74,"sma_20":1484.3,"sma_60":1597.52,"sma_120":1775.58},{"date":"2024-11-12","open":1385,"high":1639,"low":1300,"close":1409,"volume":604026,"rsi_14":33.09,"sma_20":1473.3,"sma_60":1589.68,"sma_120":1773.39},{"date":"2024-11-13","open":1409,"high":1419,"low":1287,"close":1287,"volume":113914,"rsi_14":23.86,"sma_20":1456.9,"sma_60":1580.22,"sma_120":1770.35},{"date":"2024-11-14","open":1287,"high":1360,"low":1279,"close":1325,"volume":98942,"rsi_14":33.87,"sma_20":1442.65,"sma_60":1572.65,"sma_120":1767.78},{"date":"2024-11-15","open":1325,"high":1531,"low":1308,"close":1470,"volume":749129,"rsi_14":52.71,"sma_20":1436.9,"sma_60":1567.45,"sma_120":1766.52},{"date":"2024-11-18","open":1443,"high":1469,"low":1422,"close":1429,"volume":103147,"rsi_14":48.83,"sma_20":1430.35,"sma_60":1562.37,"sma_120":1765.01},{"date":"2024-11-19","open":1543,"high":1543,"low":1410,"close":1434,"volume":83684,"rsi_14":48.92,"sma_20":1426.1,"sma_60":1558.25,"sma_120":1763.54},{"date":"2024-11-20","open":1440,"high":1440,"low":1391,"close":1391,"volume":83967,"rsi_14":43.84,"sma_20":1420.65,"sma_60":1552.88,"sma_120":1761.74},{"date":"2024-11-21","open":1412,"high":1430,"low":1386,"close":1420,"volume":51779,"rsi_14":48.72,"sma_20":1417.55,"sma_60":1547.88,"sma_120":1760.18},{"date":"2024-11-22","open":1421,"high":1434,"low":1396,"close":1414,"volume":46178,"rsi_14":48.97,"sma_20":1415.95,"sma_60":1543.53,"sma_120":1758.55},{"date":"2024-11-25","open":1418,"high":1418,"low":1400,"close":1400,"volume":24699,"rsi_14":46.75,"sma_20":1413.85,"sma_60":1539.67,"sma_120":1756.87},{"date":"2024-11-26","open":1414,"high":1414,"low":1371,"close":1383,"volume":69259,"rsi_14":45.5,"sma_20":1410.9,"sma_60":1535.43,"sma_120":1754.79},{"date":"2024-11-27","open":1370,"high":1404,"low":1368,"close":1368,"volume":62265,"rsi_14":45.5,"sma_20":1407.0,"sma_60":1530.78,"sma_120":1752.64},{"date":"2024-11-28","open":1368,"high":1403,"low":1335,"close":1335,"volume":89325,"rsi_14":42.49,"sma_20":1400.6,"sma_60":1526.37,"sma_120":1750.21},{"date":"2024-11-29","open":1352,"high":1385,"low":1302,"close":1332,"volume":35911,"rsi_14":47.5,"sma_20":1395.45,"sma_60":1521.75,"sma_120":1747.53},{"date":"2024-12-02","open":1342,"high":1342,"low":1277,"close":1300,"volume":64479,"rsi_14":39.96,"sma_20":1389.15,"sma_60":1516.58,"sma_120":1740.44},{"date":"2024-12-03","open":1300,"high":1331,"low":1296,"close":1296,"volume":28251,"rsi_14":51.06,"sma_20":1382.05,"sma_60":1510.9,"sma_120":1734.33},{"date":"2024-12-04","open":1277,"high":1293,"low":1200,"close":1219,"volume":120129,"rsi_14":38.58,"sma_20":1371.15,"sma_60":1504.05,"sma_120":1725.82},{"date":"2024-12-05","open":1237,"high":1237,"low":1196,"close":1208,"volume":86099,"rsi_14":10.3,"sma_20":1360.45,"sma_60":1497.2,"sma_120":1718.22},{"date":"2024-12-06","open":1191,"high":1208,"low":1102,"close":1175,"volume":122298,"rsi_14":10.56,"sma_20":1347.75,"sma_60":1490.03,"sma_120":1711.34},{"date":"2024-12-09","open":1161,"high":1161,"low":1053,"close":1055,"volume":162688,"rsi_14":6.64,"sma_20":1332.5,"sma_60":1481.77,"sma_120":1703.42},{"date":"2024-12-10","open":1033,"high":1146,"low":1033,"close":1119,"volume":96926,"rsi_14":20.31,"sma_20":1318.0,"sma_60":1474.37,"sma_120":1696.87},{"date":"2024-12-11","open":1099,"high":1197,"low":1099,"close":1183,"volume":119965,"rsi_14":25.96,"sma_20":1312.8,"sma_60":1467.63,"sma_120":1690.57},{"date":"2024-12-12","open":1180,"high":1199,"low":1171,"close":1184,"volume":42737,"rsi_14":26.43,"sma_20":1305.75,"sma_60":1460.82,"sma_120":1683.43},{"date":"2024-12-13","open":1172,"high":1189,"low":1167,"close":1183,"volume":32781,"rsi_14":27.16,"sma_20":1291.4,"sma_60":1453.2,"sma_120":1672.21},{"date":"2024-12-16","open":1192,"high":1215,"low":1190,"close":1214,"volume":50396,"rsi_14":32.72,"sma_20":1280.65,"sma_60":1446.12,"sma_120":1663.16},{"date":"2024-12-17","open":1200,"high":1227,"low":1200,"close":1225,"volume":47064,"rsi_14":35.26,"sma_20":1270.2,"sma_60":1439.68,"sma_120":1653.7},{"date":"2024-12-18","open":1225,"high":1250,"low":1219,"close":1250,"volume":44507,"rsi_14":41.09,"sma_20":1263.15,"sma_60":1433.18,"sma_120":1644.41},{"date":"2024-12-19","open":1250,"high":1252,"low":1221,"close":1245,"volume":36941,"rsi_14":40.92,"sma_20":1254.4,"sma_60":1426.63,"sma_120":1634.95},{"date":"2024-12-20","open":1245,"high":1245,"low":1219,"close":1219,"volume":48048,"rsi_14":41.44,"sma_20":1244.65,"sma_60":1419.52,"sma_120":1625.73},{"date":"2024-12-23","open":1219,"high":1235,"low":1215,"close":1230,"volume":12778,"rsi_14":43.12,"sma_20":1236.15,"sma_60":1412.53,"sma_120":1617.19},{"date":"2024-12-24","open":1219,"high":1252,"low":1219,"close":1220,"volume":16543,"rsi_14":50.12,"sma_20":1228.0,"sma_60":1405.28,"sma_120":1607.86},{"date":"2024-12-26","open":1220,"high":1254,"low":1219,"close":1223,"volume":24307,"rsi_14":51.85,"sma_20":1220.75,"sma_60":1398.12,"sma_120":1598.22},{"date":"2024-12-27","open":1223,"high":1231,"low":1200,"close":1200,"volume":32143,"rsi_14":53.16,"sma_20":1214.0,"sma_60":1390.65,"sma_120":1589.55},{"date":"2024-12-30","open":1230,"high":1230,"low":1187,"close":1203,"volume":33176,"rsi_14":76.62,"sma_20":1207.55,"sma_60":1383.17,"sma_120":1581.99},{"date":"2025-01-02","open":1203,"high":1225,"low":1196,"close":1219,"volume":12628,"rsi_14":71.74,"sma_20":1203.5,"sma_60":1376.63,"sma_120":1574.36},{"date":"2025-01-03","open":1219,"high":1250,"low":1204,"close":1237,"volume":26505,"rsi_14":64.67,"sma_20":1200.55,"sma_60":1369.97,"sma_120":1568.01},{"date":"2025-01-06","open":1241,"high":1250,"low":1225,"close":1242,"volume":13676,"rsi_14":65.43,"sma_20":1201.7,"sma_60":1363.3,"sma_120":1560.03},{"date":"2025-01-07","open":1242,"high":1266,"low":1242,"close":1250,"volume":30034,"rsi_14":67.18,"sma_20":1203.8,"sma_60":1357.3,"sma_120":1553.86},{"date":"2025-01-08","open":1249,"high":1250,"low":1232,"close":1235,"volume":35654,"rsi_14":55.87,"sma_20":1206.8,"sma_60":1350.95,"sma_120":1547.61},{"date":"2025-01-09","open":1235,"high":1250,"low":1224,"close":1235,"volume":25286,"rsi_14":52.98,"sma_20":1215.8,"sma_60":1344.2,"sma_120":1541.58},{"date":"2025-01-10","open":1265,"high":1265,"low":1235,"close":1242,"volume":16099,"rsi_14":47.33,"sma_20":1221.95,"sma_60":1337.75,"sma_120":1536.17},{"date":"2025-01-13","open":1242,"high":1255,"low":1229,"close":1245,"volume":27928,"rsi_14":50.0,"sma_20":1225.05,"sma_60":1331.58,"sma_120":1530.81},{"date":"2025-01-14","open":1324,"high":1618,"low":1301,"close":1386,"volume":8247446,"rsi_14":81.75,"sma_20":1235.15,"sma_60":1327.85,"sma_120":1526.22},{"date":"2025-01-15","open":1356,"high":1680,"low":1330,"close":1442,"volume":15843892,"rsi_14":84.42,"sma_20":1248.1,"sma_60":1325.47,"sma_120":1522.33},{"date":"2025-01-16","open":1478,"high":1478,"low":1402,"close":1402,"volume":926632,"rsi_14":76.92,"sma_20":1257.5,"sma_60":1322.83,"sma_120":1517.62},{"date":"2025-01-17","open":1403,"high":1470,"low":1344,"close":1355,"volume":460579,"rsi_14":67.28,"sma_20":1264.0,"sma_60":1320.1,"sma_120":1513.03},{"date":"2025-01-20","open":1355,"high":1382,"low":1324,"close":1326,"volume":205187,"rsi_14":66.24,"sma_20":1267.8,"sma_60":1317.2,"sma_120":1508.02},{"date":"2025-01-21","open":1326,"high":1351,"low":1326,"close":1329,"volume":103123,"rsi_14":66.24,"sma_20":1272.0,"sma_60":1314.65,"sma_120":1503.23},{"date":"2025-01-22","open":1343,"high":1343,"low":1250,"close":1304,"volume":193314,"rsi_14":60.71,"sma_20":1276.25,"sma_60":1312.28,"sma_120":1499.07},{"date":"2025-01-23","open":1292,"high":1300,"low":1261,"close":1288,"volume":122593,"rsi_14":56.46,"sma_20":1279.15,"sma_60":1309.72,"sma_120":1495.02},{"date":"2025-01-24","open":1288,"high":1326,"low":1285,"close":1307,"volume":117906,"rsi_14":57.95,"sma_20":1283.5,"sma_60":1307.47,"sma_120":1491.03},{"date":"2025-01-31","open":1307,"high":1307,"low":1280,"close":1287,"volume":61951,"rsi_14":54.39,"sma_20":1286.7,"sma_60":1304.82,"sma_120":1486.36},{"date":"2025-02-03","open":1287,"high":1291,"low":1230,"close":1248,"volume":106848,"rsi_14":51.46,"sma_20":1289.1,"sma_60":1301.23,"sma_120":1478.63},{"date":"2025-02-04","open":1238,"high":1279,"low":1236,"close":1255,"volume":70519,"rsi_14":52.21,"sma_20":1291.7,"sma_60":1298.23,"sma_120":1470.63},{"date":"2025-02-05","open":1255,"high":1293,"low":1250,"close":1262,"volume":50912,"rsi_14":52.21,"sma_20":1293.85,"sma_60":1295.5,"sma_120":1463.11},{"date":"2025-02-06","open":1278,"high":1322,"low":1260,"close":1299,"volume":81881,"rsi_14":55.56,"sma_20":1296.95,"sma_60":1293.18,"sma_120":1457.42},{"date":"2025-02-07","open":1296,"high":1319,"low":1277,"close":1316,"volume":69605,"rsi_14":40.33,"sma_20":1300.65,"sma_60":1291.17,"sma_120":1454.16},{"date":"2025-02-10","open":1305,"high":1311,"low":1293,"close":1300,"volume":53579,"rsi_14":27.95,"sma_20":1303.15,"sma_60":1289.13,"sma_120":1450.16},{"date":"2025-02-11","open":1300,"high":1306,"low":1290,"close":1300,"volume":36644,"rsi_14":31.91,"sma_20":1306.4,"sma_60":1286.98,"sma_120":1445.78},{"date":"2025-02-12","open":1300,"high":1300,"low":1277,"close":1282,"volume":34197,"rsi_14":35.57,"sma_20":1308.75,"sma_60":1285.68,"sma_120":1441.6},{"date":"2025-02-13","open":1282,"high":1365,"low":1282,"close":1340,"volume":178518,"rsi_14":52.48,"sma_20":1313.65,"sma_60":1284.53,"sma_120":1437.11},{"date":"2025-02-14","open":1354,"high":1354,"low":1312,"close":1328,"volume":56654,"rsi_14":49.83,"sma_20":1317.8,"sma_60":1285.22,"sma_120":1432.72},{"date":"2025-02-17","open":1340,"high":1353,"low":1321,"close":1325,"volume":47916,"rsi_14":53.9,"sma_20":1314.75,"sma_60":1285.22,"sma_120":1428.93},{"date":"2025-02-18","open":1330,"high":1338,"low":1320,"close":1322,"volume":38821,"rsi_14":56.64,"sma_20":1308.75,"sma_60":1282.75,"sma_120":1425.1},{"date":"2025-02-19","open":1313,"high":1354,"low":1310,"close":1342,"volume":37712,"rsi_14":56.81,"sma_20":1305.75,"sma_60":1281.3,"sma_120":1421.83},{"date":"2025-02-20","open":1354,"high":1354,"low":1265,"close":1347,"volume":47130,"rsi_14":62.4,"sma_20":1305.35,"sma_60":1279.85,"sma_120":1419.05},{"date":"2025-02-21","open":1345,"high":1355,"low":1333,"close":1349,"volume":46672,"rsi_14":74.63,"sma_20":1306.5,"sma_60":1279.15,"sma_120":1416.02},{"date":"2025-02-24","open":1349,"high":1357,"low":1335,"close":1353,"volume":33966,"rsi_14":74.26,"sma_20":1307.7,"sma_60":1278.03,"sma_120":1412.96},{"date":"2025-02-25","open":1353,"high":1353,"low":1331,"close":1340,"volume":53759,"rsi_14":68.75,"sma_20":1309.5,"sma_60":1276.8,"sma_120":1410.17},{"date":"2025-02-26","open":1349,"high":1350,"low":1325,"close":1326,"volume":44222,"rsi_14":57.3,"sma_20":1311.4,"sma_60":1275.57,"sma_120":1407.62},{"date":"2025-02-27","open":1326,"high":1339,"low":1322,"close":1323,"volume":18883,"rsi_14":52.05,"sma_20":1312.2,"sma_60":1274.57,"sma_120":1405.0},{"date":"2025-02-28","open":1323,"high":1323,"low":1282,"close":1284,"volume":85116,"rsi_14":45.88,"sma_20":1312.05,"sma_60":1273.17,"sma_120":1401.97},{"date":"2025-03-04","open":1234,"high":1284,"low":1234,"close":1276,"volume":31274,"rsi_14":44.06,"sma_20":1313.45,"sma_60":1272.18,"sma_120":1399.28},{"date":"2025-03-05","open":1276,"high":1320,"low":1269,"close":1306,"volume":46384,"rsi_14":55.61,"sma_20":1316.0,"sma_60":1271.75,"sma_120":1396.75},{"date":"2025-03-06","open":1320,"high":1320,"low":1293,"close":1308,"volume":15225,"rsi_14":39.87,"sma_20":1318.3,"sma_60":1271.88,"sma_120":1394.23},{"date":"2025-03-07","open":1308,"high":1317,"low":1294,"close":1294,"volume":18607,"rsi_14":39.38,"sma_20":1318.05,"sma_60":1271.85,"sma_120":1391.38},{"date":"2025-03-10","open":1268,"high":1294,"low":1268,"close":1288,"volume":25163,"rsi_14":38.65,"sma_20":1316.65,"sma_60":1273.0,"sma_120":1388.53},{"date":"2025-03-11","open":1282,"high":1286,"low":1271,"close":1278,"volume":31554,"rsi_14":37.06,"sma_20":1315.55,"sma_60":1274.17,"sma_120":1385.68},{"date":"2025-03-12","open":1278,"high":1294,"low":1271,"close":1271,"volume":23412,"rsi_14":27.39,"sma_20":1314.1,"sma_60":1275.77,"sma_120":1382.9},{"date":"2025-03-13","open":1280,"high":1280,"low":1232,"close":1257,"volume":59585,"rsi_14":22.89,"sma_20":1312.85,"sma_60":1279.13,"sma_120":1380.45},{"date":"2025-03-14","open":1272,"high":1272,"low":1236,"close":1256,"volume":16691,"rsi_14":21.82,"sma_20":1308.65,"sma_60":1281.42,"sma_120":1377.89},{"date":"2025-03-17","open":1245,"high":1265,"low":1245,"close":1257,"volume":19339,"rsi_14":20.37,"sma_20":1305.1,"sma_60":1282.65,"sma_120":1375.14},{"date":"2025-03-18","open":1243,"high":1264,"low":1243,"close":1264,"volume":35095,"rsi_14":25.64,"sma_20":1302.05,"sma_60":1283.98,"sma_120":1372.4},{"date":"2025-03-19","open":1264,"high":1266,"low":1250,"close":1260,"volume":23303,"rsi_14":27.4,"sma_20":1298.95,"sma_60":1285.27,"sma_120":1369.23},{"date":"2025-03-20","open":1262,"high":1262,"low":1240,"close":1248,"volume":25732,"rsi_14":25.81,"sma_20":1294.25,"sma_60":1285.83,"sma_120":1365.97},{"date":"2025-03-21","open":1248,"high":1248,"low":1228,"close":1232,"volume":78213,"rsi_14":30.3,"sma_20":1288.5,"sma_60":1285.95,"sma_120":1362.82},{"date":"2025-03-24","open":1232,"high":1232,"low":1151,"close":1214,"volume":43901,"rsi_14":28.17,"sma_20":1281.75,"sma_60":1285.35,"sma_120":1359.27},{"date":"2025-03-25","open":1214,"high":1225,"low":1199,"close":1200,"volume":62826,"rsi_14":7.94,"sma_20":1274.1,"sma_60":1284.6,"sma_120":1355.62},{"date":"2025-03-26","open":1200,"high":1212,"low":1180,"close":1207,"volume":20932,"rsi_14":11.45,"sma_20":1267.45,"sma_60":1284.4,"sma_120":1351.96},{"date":"2025-03-27","open":1205,"high":1215,"low":1180,"close":1206,"volume":24534,"rsi_14":12.71,"sma_20":1261.45,"sma_60":1284.0,"sma_120":1348.27},{"date":"2025-03-28","open":1206,"high":1206,"low":1179,"close":1180,"volume":26564,"rsi_14":10.87,"sma_20":1254.3,"sma_60":1283.33,"sma_120":1344.31},{"date":"2025-03-31","open":1187,"high":1187,"low":1140,"close":1143,"volume":29235,"rsi_14":9.09,"sma_20":1247.25,"sma_60":1282.0,"sma_120":1340.06},{"date":"2025-04-01","open":1140,"high":1156,"low":1132,"close":1155,"volume":65229,"rsi_14":15.88,"sma_20":1241.2,"sma_60":1281.25,"sma_120":1335.95},{"date":"2025-04-02","open":1143,"high":1147,"low":1133,"close":1143,"volume":28350,"rsi_14":16.07,"sma_20":1233.05,"sma_60":1280.25,"sma_120":1331.71},{"date":"2025-04-03","open":1138,"high":1138,"low":1124,"close":1128,"volume":19593,"rsi_14":14.84,"sma_20":1224.05,"sma_60":1278.73,"sma_120":1327.68},{"date":"2025-04-04","open":1125,"high":1150,"low":1112,"close":1142,"volume":27964,"rsi_14":20.51,"sma_20":1216.45,"sma_60":1277.15,"sma_120":1323.56},{"date":"2025-04-07","open":1142,"high":1143,"low":1110,"close":1115,"volume":35984,"rsi_14":15.35,"sma_20":1207.8,"sma_60":1275.03,"sma_120":1319.17},{"date":"2025-04-08","open":1106,"high":1130,"low":1072,"close":1072,"volume":24749,"rsi_14":12.99,"sma_20":1197.5,"sma_60":1272.07,"sma_120":1314.68},{"date":"2025-04-09","open":1060,"high":1093,"low":1060,"close":1080,"volume":48957,"rsi_14":16.4,"sma_20":1187.95,"sma_60":1269.48,"sma_120":1310.22},{"date":"2025-04-10","open":1220,"high":1404,"low":1147,"close":1147,"volume":7009014,"rsi_14":35.88,"sma_20":1182.45,"sma_60":1268.02,"sma_120":1306.11},{"date":"2025-04-11","open":1150,"high":1152,"low":1113,"close":1138,"volume":452114,"rsi_14":36.99,"sma_20":1176.55,"sma_60":1266.28,"sma_120":1302.02},{"date":"2025-04-14","open":1148,"high":1157,"low":1130,"close":1135,"volume":122816,"rsi_14":38.43,"sma_20":1170.45,"sma_60":1264.45,"sma_120":1298.02},{"date":"2025-04-15","open":1135,"high":1149,"low":1070,"close":1121,"volume":338683,"rsi_14":35.07,"sma_20":1163.3,"sma_60":1260.03,"sma_120":1293.94},{"date":"2025-04-16","open":1136,"high":1136,"low":1115,"close":1124,"volume":67721,"rsi_14":35.86,"sma_20":1156.5,"sma_60":1254.73,"sma_120":1290.1},{"date":"2025-04-17","open":1148,"high":1153,"low":1125,"close":1144,"volume":98317,"rsi_14":43.66,"sma_20":1151.3,"sma_60":1250.43,"sma_120":1286.63},{"date":"2025-04-18","open":1135,"high":1143,"low":1075,"close":1139,"volume":281515,"rsi_14":49.21,"sma_20":1146.65,"sma_60":1246.83,"sma_120":1283.47},{"date":"2025-04-21","open":1139,"high":1193,"low":1139,"close":1179,"volume":237111,"rsi_14":54.29,"sma_20":1144.9,"sma_60":1244.38,"sma_120":1280.79},{"date":"2025-04-22","open":1278,"high":1400,"low":1211,"close":1238,"volume":2199474,"rsi_14":64.53,"sma_20":1146.8,"sma_60":1242.87,"sma_120":1278.76},{"date":"2025-04-23","open":1238,"high":1238,"low":1190,"close":1217,"volume":153384,"rsi_14":63.36,"sma_20":1147.3,"sma_60":1241.42,"sma_120":1276.85},{"date":"2025-04-24","open":1245,"high":1245,"low":1195,"close":1210,"volume":145569,"rsi_14":60.43,"sma_20":1147.5,"sma_60":1240.12,"sma_120":1274.92},{"date":"2025-04-25","open":1210,"high":1233,"low":1196,"close":1233,"volume":116504,"rsi_14":68.32,"sma_20":1150.15,"sma_60":1238.88,"sma_120":1273.17},{"date":"2025-04-28","open":1221,"high":1232,"low":1198,"close":1220,"volume":67125,"rsi_14":75.34,"sma_20":1154.0,"sma_60":1237.77,"sma_120":1271.29},{"date":"2025-04-29","open":1220,"high":1243,"low":1201,"close":1222,"volume":44839,"rsi_14":74.83,"sma_20":1157.35,"sma_60":1237.33,"sma_120":1269.28},{"date":"2025-04-30","open":1224,"high":1224,"low":1184,"close":1200,"volume":49825,"rsi_14":61.0,"sma_20":1160.2,"sma_60":1236.42,"sma_120":1267.33},{"date":"2025-05-02","open":1200,"high":1200,"low":1181,"close":1191,"volume":36080,"rsi_14":61.0,"sma_20":1163.35,"sma_60":1235.23,"sma_120":1265.37},{"date":"2025-05-07","open":1201,"high":1210,"low":1176,"close":1210,"volume":28241,"rsi_14":64.59,"sma_20":1166.75,"sma_60":1233.75,"sma_120":1263.47},{"date":"2025-05-08","open":1207,"high":1224,"low":1206,"close":1224,"volume":48493,"rsi_14":70.04,"sma_20":1172.2,"sma_60":1232.22,"sma_120":1261.69},{"date":"2025-05-09","open":1228,"high":1228,"low":1211,"close":1220,"volume":32817,"rsi_14":68.6,"sma_20":1179.6,"sma_60":1230.88,"sma_120":1260.01},{"date":"2025-05-12","open":1220,"high":1232,"low":1215,"close":1225,"volume":103521,"rsi_14":66.67,"sma_20":1186.85,"sma_60":1229.63,"sma_120":1258.31},{"date":"2025-05-13","open":1219,"high":1237,"low":1219,"close":1225,"volume":34441,"rsi_14":68.07,"sma_20":1190.75,"sma_60":1228.68,"sma_120":1257.18},{"date":"2025-05-14","open":1216,"high":1233,"low":1216,"close":1223,"volume":38323,"rsi_14":61.0,"sma_20":1195.0,"sma_60":1226.73,"sma_120":1255.63},{"date":"2025-05-15","open":1223,"high":1234,"low":1208,"close":1228,"volume":42356,"rsi_14":46.58,"sma_20":1199.65,"sma_60":1225.07,"sma_120":1255.14},{"date":"2025-05-16","open":1230,"high":1230,"low":1205,"close":1219,"volume":58992,"rsi_14":50.75,"sma_20":1204.55,"sma_60":1223.3,"sma_120":1254.26},{"date":"2025-05-19","open":1225,"high":1225,"low":1187,"close":1200,"volume":52523,"rsi_14":46.58,"sma_20":1208.35,"sma_60":1221.27,"sma_120":1252.01},{"date":"2025-05-20","open":1200,"high":1202,"low":1172,"close":1174,"volume":43237,"rsi_14":30.2,"sma_20":1209.85,"sma_60":1218.47,"sma_120":1249.88},{"date":"2025-05-21","open":1210,"high":1210,"low":1136,"close":1155,"volume":52134,"rsi_14":29.03,"sma_20":1210.65,"sma_60":1215.27,"sma_120":1247.56},{"date":"2025-05-22","open":1180,"high":1180,"low":1140,"close":1148,"volume":39123,"rsi_14":26.88,"sma_20":1209.1,"sma_60":1211.92,"sma_120":1245.53},{"date":"2025-05-23","open":1137,"high":1149,"low":1136,"close":1139,"volume":45818,"rsi_14":29.25,"sma_20":1204.15,"sma_60":1208.35,"sma_120":1243.19},{"date":"2025-05-26","open":1141,"high":1196,"low":1136,"close":1190,"volume":68162,"rsi_14":49.74,"sma_20":1202.8,"sma_60":1205.85,"sma_120":1241.33},{"date":"2025-05-27","open":1192,"high":1196,"low":1175,"close":1175,"volume":33688,"rsi_14":40.54,"sma_20":1201.05,"sma_60":1203.33,"sma_120":1239.45},{"date":"2025-05-28","open":1182,"high":1182,"low":1152,"close":1175,"volume":29859,"rsi_14":35.67,"sma_20":1198.15,"sma_60":1200.87,"sma_120":1237.72},{"date":"2025-05-29","open":1175,"high":1185,"low":1155,"close":1166,"volume":54273,"rsi_14":34.66,"sma_20":1195.45,"sma_60":1198.9,"sma_120":1236.03},{"date":"2025-05-30","open":1166,"high":1180,"low":1156,"close":1173,"volume":21623,"rsi_14":35.39,"sma_20":1193.0,"sma_60":1197.18,"sma_120":1234.68},{"date":"2025-06-02","open":1173,"high":1191,"low":1168,"close":1183,"volume":40607,"rsi_14":38.83,"sma_20":1192.15,"sma_60":1195.13,"sma_120":1233.44},{"date":"2025-06-04","open":1177,"high":1211,"low":1176,"close":1211,"volume":42936,"rsi_14":47.2,"sma_20":1193.15,"sma_60":1193.52,"sma_120":1232.7},{"date":"2025-06-05","open":1214,"high":1224,"low":1211,"close":1217,"volume":56958,"rsi_14":47.44,"sma_20":1193.5,"sma_60":1192.23,"sma_120":1232.04},{"date":"2025-06-09","open":1216,"high":1223,"low":1205,"close":1216,"volume":42498,"rsi_14":49.28,"sma_20":1193.1,"sma_60":1191.03,"sma_120":1232.02},{"date":"2025-06-10","open":1218,"high":1239,"low":1210,"close":1219,"volume":66242,"rsi_14":54.97,"sma_20":1193.05,"sma_60":1190.05,"sma_120":1232.11},{"date":"2025-06-11","open":1229,"high":1229,"low":1205,"close":1213,"volume":24583,"rsi_14":61.4,"sma_20":1192.45,"sma_60":1189.08,"sma_120":1232.42},{"date":"2025-06-12","open":1225,"high":1228,"low":1214,"close":1225,"volume":46098,"rsi_14":71.34,"sma_20":1192.45,"sma_60":1188.55,"sma_120":1233.84},{"date":"2025-06-13","open":1225,"high":1225,"low":1191,"close":1197,"volume":63266,"rsi_14":63.24,"sma_20":1191.15,"sma_60":1187.57,"sma_120":1234.49},{"date":"2025-06-16","open":1197,"high":1212,"low":1157,"close":1193,"volume":51212,"rsi_14":65.0,"sma_20":1189.4,"sma_60":1186.5,"sma_120":1234.58},{"date":"2025-06-17","open":1193,"high":1239,"low":1180,"close":1180,"volume":54112,"rsi_14":46.48,"sma_20":1187.45,"sma_60":1185.1,"sma_120":1234.54},{"date":"2025-06-18","open":1195,"high":1198,"low":1168,"close":1185,"volume":26420,"rsi_14":53.79,"sma_20":1186.7,"sma_60":1183.85,"sma_120":1234.56},{"date":"2025-06-19","open":1172,"high":1185,"low":1172,"close":1185,"volume":36133,"rsi_14":53.79,"sma_20":1187.25,"sma_60":1182.8,"sma_120":1234.32},{"date":"2025-06-20","open":1173,"high":1215,"low":1172,"close":1200,"volume":40797,"rsi_14":62.32,"sma_20":1189.5,"sma_60":1182.27,"sma_120":1234.11},{"date":"2025-06-23","open":1200,"high":1229,"low":1181,"close":1210,"volume":82187,"rsi_14":63.12,"sma_20":1192.6,"sma_60":1182.2,"sma_120":1233.78},{"date":"2025-06-24","open":1227,"high":1227,"low":1210,"close":1212,"volume":35450,"rsi_14":60.9,"sma_20":1196.25,"sma_60":1182.4,"sma_120":1233.5},{"date":"2025-06-25","open":1226,"high":1226,"low":1202,"close":1212,"volume":25869,"rsi_14":50.48,"sma_20":1197.35,"sma_60":1182.48,"sma_120":1233.44},{"date":"2025-06-26","open":1203,"high":1217,"low":1190,"close":1194,"volume":51196,"rsi_14":40.17,"sma_20":1198.3,"sma_60":1182.28,"sma_120":1233.14},{"date":"2025-06-27","open":1213,"high":1213,"low":1189,"close":1195,"volume":13131,"rsi_14":41.03,"sma_20":1199.3,"sma_60":1182.53,"sma_120":1232.93},{"date":"2025-06-30","open":1206,"high":1211,"low":1182,"close":1186,"volume":15168,"rsi_14":36.59,"sma_20":1200.3,"sma_60":1183.25,"sma_120":1232.62},{"date":"2025-07-01","open":1191,"high":1204,"low":1179,"close":1190,"volume":18551,"rsi_14":40.5,"sma_20":1201.15,"sma_60":1183.83,"sma_120":1232.54},{"date":"2025-07-02","open":1200,"high":1221,"low":1178,"close":1189,"volume":21686,"rsi_14":33.64,"sma_20":1201.45,"sma_60":1184.6,"sma_120":1232.42},{"date":"2025-07-03","open":1179,"high":1198,"low":1179,"close":1194,"volume":36031,"rsi_14":48.28,"sma_20":1200.6,"sma_60":1185.7,"sma_120":1232.22},{"date":"2025-07-04","open":1187,"high":1194,"low":1182,"close":1191,"volume":22190,"rsi_14":48.84,"sma_20":1199.3,"sma_60":1186.52,"sma_120":1231.83},{"date":"2025-07-07","open":1191,"high":1191,"low":1177,"close":1190,"volume":30709,"rsi_14":56.76,"sma_20":1198.0,"sma_60":1187.77,"sma_120":1231.4},{"date":"2025-07-08","open":1180,"high":1196,"low":1162,"close":1177,"volume":24362,"rsi_14":45.12,"sma_20":1195.9,"sma_60":1189.52,"sma_120":1230.79},{"date":"2025-07-09","open":1170,"high":1187,"low":1167,"close":1179,"volume":24749,"rsi_14":46.43,"sma_20":1194.2,"sma_60":1191.17,"sma_120":1230.33},{"date":"2025-07-10","open":1172,"high":1187,"low":1149,"close":1170,"volume":96183,"rsi_14":30.77,"sma_20":1191.45,"sma_60":1191.55,"sma_120":1229.78},{"date":"2025-07-11","open":1170,"high":1187,"low":1167,"close":1177,"volume":12426,"rsi_14":28.0,"sma_20":1190.45,"sma_60":1192.2,"sma_120":1229.24},{"date":"2025-07-14","open":1176,"high":1176,"low":1161,"close":1172,"volume":27084,"rsi_14":24.36,"sma_20":1189.4,"sma_60":1192.82,"sma_120":1228.63},{"date":"2025-07-15","open":1172,"high":1172,"low":1156,"close":1170,"volume":36242,"rsi_14":23.75,"sma_20":1188.9,"sma_60":1193.63,"sma_120":1226.83},{"date":"2025-07-16","open":1160,"high":1358,"low":1160,"close":1187,"volume":3048699,"rsi_14":45.57,"sma_20":1189.0,"sma_60":1194.68,"sma_120":1224.71},{"date":"2025-07-17","open":1196,"high":1459,"low":1187,"close":1396,"volume":19716848,"rsi_14":85.02,"sma_20":1199.55,"sma_60":1198.88,"sma_120":1224.66},{"date":"2025-07-18","open":1400,"high":1429,"low":1299,"close":1299,"volume":2432118,"rsi_14":65.07,"sma_20":1204.5,"sma_60":1201.55,"sma_120":1224.19},{"date":"2025-07-21","open":1305,"high":1315,"low":1267,"close":1277,"volume":397716,"rsi_14":61.07,"sma_20":1207.85,"sma_60":1203.18,"sma_120":1223.78},{"date":"2025-07-22","open":1240,"high":1271,"low":1240,"close":1260,"volume":337388,"rsi_14":58.68,"sma_20":1210.25,"sma_60":1203.55,"sma_120":1223.21},{"date":"2025-07-23","open":1255,"high":1272,"low":1224,"close":1269,"volume":331686,"rsi_14":59.08,"sma_20":1213.1,"sma_60":1204.42,"sma_120":1222.92},{"date":"2025-07-24","open":1267,"high":1437,"low":1233,"close":1330,"volume":6580964,"rsi_14":64.76,"sma_20":1219.9,"sma_60":1206.42,"sma_120":1223.27},{"date":"2025-07-25","open":1320,"high":1335,"low":1279,"close":1316,"volume":626415,"rsi_14":63.02,"sma_20":1225.95,"sma_60":1207.8,"sma_120":1223.34},{"date":"2025-07-28","open":1320,"high":1330,"low":1291,"close":1308,"volume":289269,"rsi_14":63.67,"sma_20":1232.05,"sma_60":1209.27,"sma_120":1223.52},{"date":"2025-07-29","open":1325,"high":1419,"low":1290,"close":1368,"volume":760010,"rsi_14":67.6,"sma_20":1240.95,"sma_60":1211.7,"sma_120":1224.52},{"date":"2025-07-30","open":1369,"high":1417,"low":1343,"close":1365,"volume":441766,"rsi_14":68.36,"sma_20":1249.75,"sma_60":1214.45,"sma_120":1225.43},{"date":"2025-07-31","open":1364,"high":1374,"low":1319,"close":1326,"volume":124103,"rsi_14":63.23,"sma_20":1256.35,"sma_60":1216.7,"sma_120":1225.97},{"date":"2025-08-01","open":1323,"high":1323,"low":1256,"close":1286,"volume":162110,"rsi_14":59.53,"sma_20":1261.1,"sma_60":1217.97,"sma_120":1225.86},{"date":"2025-08-04","open":1286,"high":1357,"low":1280,"close":1335,"volume":113304,"rsi_14":62.79,"sma_20":1268.35,"sma_60":1219.82,"sma_120":1226.02},{"date":"2025-08-05","open":1335,"high":1377,"low":1320,"close":1339,"volume":88785,"rsi_14":62.03,"sma_20":1276.45,"sma_60":1221.8,"sma_120":1226.34},{"date":"2025-08-06","open":1337,"high":1355,"low":1318,"close":1329,"volume":85300,"rsi_14":42.26,"sma_20":1283.95,"sma_60":1223.53,"sma_120":1226.58},{"date":"2025-08-07","open":1339,"high":1365,"low":1315,"close":1357,"volume":89808,"rsi_14":57.97,"sma_20":1293.3,"sma_60":1225.73,"sma_120":1227.21},{"date":"2025-08-08","open":1371,"high":1371,"low":1310,"close":1351,"volume":66432,"rsi_14":60.63,"sma_20":1302.0,"sma_60":1227.87,"sma_120":1227.3},{"date":"2025-08-11","open":1351,"high":1354,"low":1321,"close":1337,"volume":82113,"rsi_14":61.16,"sma_20":1310.25,"sma_60":1229.68,"sma_120":1227.38},{"date":"2025-08-12","open":1337,"high":1367,"low":1328,"close":1342,"volume":91203,"rsi_14":60.7,"sma_20":1318.85,"sma_60":1231.73,"sma_120":1227.52},{"date":"2025-08-13","open":1336,"high":1460,"low":1336,"close":1374,"volume":485788,"rsi_14":57.05,"sma_20":1328.2,"sma_60":1234.63,"sma_120":1227.95},{"date":"2025-08-14","open":1374,"high":1380,"low":1336,"close":1370,"volume":76513,"rsi_14":58.94,"sma_20":1326.9,"sma_60":1237.9,"sma_120":1228.18},{"date":"2025-08-18","open":1368,"high":1420,"low":1329,"close":1344,"volume":64438,"rsi_14":55.62,"sma_20":1329.15,"sma_60":1241.05,"sma_120":1228.16},{"date":"2025-08-19","open":1333,"high":1367,"low":1307,"close":1321,"volume":83429,"rsi_14":41.7,"sma_20":1331.35,"sma_60":1243.93,"sma_120":1227.92},{"date":"2025-08-20","open":1321,"high":1321,"low":1260,"close":1315,"volume":93030,"rsi_14":41.26,"sma_20":1334.1,"sma_60":1246.87,"sma_120":1227.61},{"date":"2025-08-21","open":1284,"high":1412,"low":1284,"close":1328,"volume":131497,"rsi_14":50.38,"sma_20":1337.05,"sma_60":1249.17,"sma_120":1227.51},{"date":"2025-08-22","open":1328,"high":1378,"low":1318,"close":1339,"volume":47628,"rsi_14":61.47,"sma_20":1337.5,"sma_60":1251.9,"sma_120":1227.62},{"date":"2025-08-25","open":1341,"high":1368,"low":1327,"close":1333,"volume":41140,"rsi_14":49.47,"sma_20":1338.35,"sma_60":1254.53,"sma_120":1227.7},{"date":"2025-08-26","open":1341,"high":1341,"low":1305,"close":1315,"volume":53025,"rsi_14":44.06,"sma_20":1338.7,"sma_60":1257.02,"sma_120":1227.96},{"date":"2025-08-27","open":1321,"high":1321,"low":1279,"close":1305,"volume":42978,"rsi_14":44.06,"sma_20":1335.55,"sma_60":1259.22,"sma_120":1228.2},{"date":"2025-08-28","open":1305,"high":1309,"low":1274,"close":1305,"volume":36567,"rsi_14":35.06,"sma_20":1332.55,"sma_60":1261.25,"sma_120":1228.19},{"date":"2025-08-29","open":1305,"high":1313,"low":1270,"close":1280,"volume":49378,"rsi_14":31.61,"sma_20":1330.25,"sma_60":1262.4,"sma_120":1227.96},{"date":"2025-09-01","open":1262,"high":1306,"low":1250,"close":1270,"volume":69775,"rsi_14":32.28,"sma_20":1329.45,"sma_60":1263.28,"sma_120":1227.76},{"date":"2025-09-02","open":1270,"high":1287,"low":1255,"close":1255,"volume":28644,"rsi_14":28.14,"sma_20":1325.45,"sma_60":1263.93,"sma_120":1227.48},{"date":"2025-09-03","open":1291,"high":1291,"low":1239,"close":1257,"volume":38105,"rsi_14":15.38,"sma_20":1321.35,"sma_60":1264.57,"sma_120":1227.31},{"date":"2025-09-04","open":1257,"high":1331,"low":1256,"close":1269,"volume":33691,"rsi_14":21.47,"sma_20":1318.35,"sma_60":1265.5,"sma_120":1227.29},{"date":"2025-09-05","open":1269,"high":1270,"low":1258,"close":1270,"volume":18370,"rsi_14":25.66,"sma_20":1314.0,"sma_60":1266.25,"sma_120":1227.4},{"date":"2025-09-08","open":1289,"high":1353,"low":1286,"close":1288,"volume":88734,"rsi_14":38.78,"sma_20":1310.85,"sma_60":1267.77,"sma_120":1227.67},{"date":"2025-09-09","open":1285,"high":1288,"low":1271,"close":1283,"volume":23845,"rsi_14":39.04,"sma_20":1308.15,"sma_60":1269.27,"sma_120":1227.88},{"date":"2025-09-10","open":1304,"high":1304,"low":1278,"close":1284,"volume":32229,"rsi_14":33.58,"sma_20":1305.25,"sma_60":1271.0,"sma_120":1228.05},{"date":"2025-09-11","open":1285,"high":1306,"low":1270,"close":1277,"volume":30219,"rsi_14":26.15,"sma_20":1300.4,"sma_60":1272.53,"sma_120":1228.19},{"date":"2025-09-12","open":1275,"high":1285,"low":1263,"close":1278,"volume":32640,"rsi_14":28.0,"sma_20":1295.8,"sma_60":1274.08,"sma_120":1228.44},{"date":"2025-09-15","open":1278,"high":1343,"low":1261,"close":1298,"volume":284159,"rsi_14":43.31,"sma_20":1293.5,"sma_60":1275.72,"sma_120":1228.99},{"date":"2025-09-16","open":1286,"high":1298,"low":1274,"close":1294,"volume":76535,"rsi_14":45.45,"sma_20":1292.15,"sma_60":1277.12,"sma_120":1229.66},{"date":"2025-09-17","open":1280,"high":1300,"low":1275,"close":1296,"volume":41089,"rsi_14":46.34,"sma_20":1291.2,"sma_60":1278.52,"sma_120":1230.46},{"date":"2025-09-18","open":1306,"high":1312,"low":1285,"close":1300,"volume":69482,"rsi_14":61.32,"sma_20":1290.0,"sma_60":1280.05,"sma_120":1231.27},{"date":"2025-09-19","open":1324,"high":1324,"low":1295,"close":1305,"volume":41300,"rsi_14":68.04,"sma_20":1288.3,"sma_60":1281.9,"sma_120":1232.09},{"date":"2025-09-22","open":1306,"high":1315,"low":1290,"close":1290,"volume":53541,"rsi_14":68.04,"sma_20":1286.15,"sma_60":1283.48,"sma_120":1233.01},{"date":"2025-09-23","open":1300,"high":1300,"low":1265,"close":1268,"volume":31548,"rsi_14":54.7,"sma_20":1283.8,"sma_60":1284.85,"sma_120":1234.05},{"date":"2025-09-24","open":1268,"high":1295,"low":1255,"close":1264,"volume":33608,"rsi_14":47.71,"sma_20":1281.75,"sma_60":1286.08,"sma_120":1234.96},{"date":"2025-09-25","open":1270,"high":1278,"low":1240,"close":1246,"volume":56158,"rsi_14":40.48,"sma_20":1278.8,"sma_60":1287.03,"sma_120":1235.82},{"date":"2025-09-26","open":1240,"high":1254,"low":1198,"close":1217,"volume":69401,"rsi_14":24.09,"sma_20":1275.65,"sma_60":1287.42,"sma_120":1236.56},{"date":"2025-09-29","open":1223,"high":1233,"low":1212,"close":1221,"volume":21006,"rsi_14":27.21,"sma_20":1273.2,"sma_60":1287.92,"sma_120":1237.22},{"date":"2025-09-30","open":1221,"high":1234,"low":1201,"close":1210,"volume":24580,"rsi_14":24.66,"sma_20":1270.95,"sma_60":1288.25,"sma_120":1238.01},{"date":"2025-10-01","open":1210,"high":1237,"low":1198,"close":1212,"volume":27521,"rsi_14":26.95,"sma_20":1268.7,"sma_60":1288.83,"sma_120":1239.17},{"date":"2025-10-02","open":1225,"high":1259,"low":1198,"close":1229,"volume":49474,"rsi_14":38.32,"sma_20":1267.2,"sma_60":1289.83,"sma_120":1240.5},{"date":"2025-10-10","open":1225,"high":1237,"low":1202,"close":1203,"volume":58370,"rsi_14":24.04,"sma_20":1263.85,"sma_60":1290.38,"sma_120":1240.97},{"date":"2025-10-13","open":1203,"high":1208,"low":1119,"close":1200,"volume":46409,"rsi_14":24.18,"sma_20":1259.45,"sma_60":1290.77,"sma_120":1241.48},{"date":"2025-10-14","open":1200,"high":1211,"low":1181,"close":1189,"volume":38680,"rsi_14":21.99,"sma_20":1254.75,"sma_60":1291.05,"sma_120":1241.93},{"date":"2025-10-15","open":1189,"high":1203,"low":1189,"close":1198,"volume":39171,"rsi_14":22.4,"sma_20":1250.45,"sma_60":1291.52,"sma_120":1242.58},{"date":"2025-10-16","open":1198,"high":1200,"low":1178,"close":1197,"volume":51299,"rsi_14":21.88,"sma_20":1246.45,"sma_60":1291.68,"sma_120":1243.18},{"date":"2025-10-17","open":1195,"high":1195,"low":1178,"close":1186,"volume":29664,"rsi_14":22.34,"sma_20":1241.85,"sma_60":1288.18,"sma_120":1243.53},{"date":"2025-10-20","open":1180,"high":1194,"low":1166,"close":1187,"volume":29416,"rsi_14":25.75,"sma_20":1236.3,"sma_60":1286.32,"sma_120":1243.93},{"date":"2025-10-21","open":1187,"high":1197,"low":1176,"close":1179,"volume":39050,"rsi_14":25.15,"sma_20":1230.55,"sma_60":1284.68,"sma_120":1243.93},{"date":"2025-10-22","open":1183,"high":1190,"low":1170,"close":1190,"volume":45938,"rsi_14":32.93,"sma_20":1225.25,"sma_60":1283.52,"sma_120":1243.53},{"date":"2025-10-23","open":1190,"high":1195,"low":1172,"close":1182,"volume":20858,"rsi_14":37.76,"sma_20":1219.15,"sma_60":1282.07,"sma_120":1243.24},{"date":"2025-10-24","open":1185,"high":1185,"low":1166,"close":1176,"volume":74332,"rsi_14":34.48,"sma_20":1212.7,"sma_60":1279.5,"sma_120":1242.96},{"date":"2025-10-27","open":1176,"high":1176,"low":1155,"close":1170,"volume":29444,"rsi_14":35.71,"sma_20":1206.7,"sma_60":1277.07,"sma_120":1242.43},{"date":"2025-10-28","open":1170,"high":1170,"low":1157,"close":1161,"volume":56150,"rsi_14":32.65,"sma_20":1201.35,"sma_60":1274.62,"sma_120":1241.94},{"date":"2025-10-29","open":1160,"high":1160,"low":1135,"close":1139,"volume":59326,"rsi_14":14.79,"sma_20":1195.1,"sma_60":1270.8,"sma_120":1241.25},{"date":"2025-10-30","open":1139,"high":1158,"low":1112,"close":1117,"volume":101343,"rsi_14":16.41,"sma_20":1188.65,"sma_60":1266.67,"sma_120":1240.56},{"date":"2025-10-31","open":1117,"high":1122,"low":1105,"close":1108,"volume":47740,"rsi_14":15.67,"sma_20":1183.2,"sma_60":1263.03,"sma_120":1239.87},{"date":"2025-11-03","open":1097,"high":1105,"low":1060,"close":1071,"volume":85660,"rsi_14":13.12,"sma_20":1175.7,"sma_60":1259.45,"sma_120":1238.71},{"date":"2025-11-04","open":1062,"high":1070,"low":1047,"close":1056,"volume":80000,"rsi_14":7.23,"sma_20":1168.0,"sma_60":1254.8,"sma_120":1237.31},{"date":"2025-11-05","open":1056,"high":1057,"low":1003,"close":1003,"volume":139886,"rsi_14":5.5,"sma_20":1157.55,"sma_60":1249.2,"sma_120":1235.5},{"date":"2025-11-06","open":1003,"high":1048,"low":1003,"close":1035,"volume":67898,"rsi_14":18.41,"sma_20":1147.35,"sma_60":1244.3,"sma_120":1233.92},{"date":"2025-11-07","open":1034,"high":1034,"low":1008,"close":1020,"volume":163678,"rsi_14":17.0,"sma_20":1138.2,"sma_60":1238.68,"sma_120":1232.21},{"date":"2025-11-10","open":1020,"high":1101,"low":1020,"close":1028,"volume":69068,"rsi_14":20.16,"sma_20":1129.6,"sma_60":1233.3,"sma_120":1230.58},{"date":"2025-11-11","open":1039,"high":1142,"low":1030,"close":1045,"volume":207620,"rsi_14":22.01,"sma_20":1122.4,"sma_60":1228.43,"sma_120":1229.06},{"date":"2025-11-12","open":1056,"high":1084,"low":1045,"close":1065,"volume":23494,"rsi_14":28.41,"sma_20":1115.75,"sma_60":1223.82,"sma_120":1227.78},{"date":"2025-11-13","open":1059,"high":1079,"low":1059,"close":1073,"volume":26060,"rsi_14":31.14,"sma_20":1109.55,"sma_60":1218.8,"sma_120":1226.72},{"date":"2025-11-14","open":1073,"high":1101,"low":1063,"close":1080,"volume":34340,"rsi_14":33.58,"sma_20":1104.25,"sma_60":1213.97,"sma_120":1225.93},{"date":"2025-11-17","open":1063,"high":1080,"low":1052,"close":1057,"volume":32986,"rsi_14":31.94,"sma_20":1097.75,"sma_60":1209.18,"sma_120":1225.12},{"date":"2025-11-18","open":1057,"high":1058,"low":1030,"close":1033,"volume":38304,"rsi_14":31.72,"sma_20":1090.45,"sma_60":1204.38,"sma_120":1224.16},{"date":"2025-11-19","open":1033,"high":1040,"low":1020,"close":1032,"volume":24029,"rsi_14":34.2,"sma_20":1082.55,"sma_60":1199.67,"sma_120":1223.27},{"date":"2025-11-20","open":1030,"high":1056,"low":1025,"close":1039,"volume":15137,"rsi_14":37.08,"sma_20":1075.4,"sma_60":1194.85,"sma_120":1222.01},{"date":"2025-11-21","open":1037,"high":1039,"low":1020,"close":1021,"volume":23855,"rsi_14":39.92,"sma_20":1067.65,"sma_60":1189.55,"sma_120":1220.72},{"date":"2025-11-24","open":1021,"high":1031,"low":1010,"close":1027,"volume":23816,"rsi_14":43.93,"sma_20":1060.5,"sma_60":1184.45,"sma_120":1219.49},{"date":"2025-11-25","open":1016,"high":1056,"low":1015,"close":1038,"volume":13654,"rsi_14":58.88,"sma_20":1054.35,"sma_60":1179.83,"sma_120":1218.42},{"date":"2025-11-26","open":1037,"high":1046,"low":1016,"close":1030,"volume":34008,"rsi_14":48.55,"sma_20":1048.9,"sma_60":1175.25,"sma_120":1217.23},{"date":"2025-11-27","open":1021,"high":1073,"low":1017,"close":1020,"volume":41760,"rsi_14":50.0,"sma_20":1044.05,"sma_60":1170.5,"sma_120":1215.88},{"date":"2025-11-28","open":1020,"high":1036,"low":1020,"close":1033,"volume":20056,"rsi_14":51.45,"sma_20":1040.3,"sma_60":1166.38,"sma_120":1214.39},{"date":"2025-12-01","open":1038,"high":1042,"low":1027,"close":1038,"volume":30491,"rsi_14":47.83,"sma_20":1038.65,"sma_60":1162.52,"sma_120":1212.9},{"date":"2025-12-02","open":1038,"high":1041,"low":1027,"close":1039,"volume":14716,"rsi_14":40.85,"sma_20":1037.8,"sma_60":1158.92,"sma_120":1211.42},{"date":"2025-12-03","open":1039,"high":1045,"low":1029,"close":1036,"volume":34078,"rsi_14":36.5,"sma_20":1039.45,"sma_60":1155.23,"sma_120":1209.9},{"date":"2025-12-04","open":1036,"high":1041,"low":1020,"close":1026,"volume":103698,"rsi_14":30.71,"sma_20":1039.0,"sma_60":1151.18,"sma_120":1208.34},{"date":"2025-12-05","open":1026,"high":1128,"low":1020,"close":1071,"volume":744984,"rsi_14":54.32,"sma_20":1041.55,"sma_60":1147.87,"sma_120":1207.06},{"date":"2025-12-08","open":1071,"high":1095,"low":1002,"close":1070,"volume":107237,"rsi_14":63.31,"sma_20":1043.65,"sma_60":1144.23,"sma_120":1206.0},{"date":"2025-12-09","open":1070,"high":1095,"low":1060,"close":1074,"volume":58596,"rsi_14":64.79,"sma_20":1045.1,"sma_60":1140.75,"sma_120":1205.01},{"date":"2025-12-10","open":1084,"high":1084,"low":1067,"close":1069,"volume":19720,"rsi_14":60.71,"sma_20":1045.3,"sma_60":1137.17,"sma_120":1204.08},{"date":"2025-12-11","open":1069,"high":1197,"low":1069,"close":1119,"volume":812013,"rsi_14":78.49,"sma_20":1047.6,"sma_60":1134.53,"sma_120":1203.53},{"date":"2025-12-12","open":1128,"high":1153,"low":1107,"close":1145,"volume":165591,"rsi_14":80.73,"sma_20":1050.85,"sma_60":1132.32,"sma_120":1203.2},{"date":"2025-12-15","open":1145,"high":1159,"low":1130,"close":1146,"volume":78270,"rsi_14":79.67,"sma_20":1055.3,"sma_60":1129.78,"sma_120":1202.75},{"date":"2025-12-16","open":1134,"high":1134,"low":1115,"close":1121,"volume":38042,"rsi_14":72.86,"sma_20":1059.7,"sma_60":1126.9,"sma_120":1202.01},{"date":"2025-12-17","open":1110,"high":1123,"low":1110,"close":1122,"volume":22025,"rsi_14":76.84,"sma_20":1064.2,"sma_60":1124.0,"sma_120":1201.26},{"date":"2025-12-18","open":1110,"high":1144,"low":1110,"close":1127,"volume":40681,"rsi_14":75.82,"sma_20":1068.6,"sma_60":1121.05,"sma_120":1200.55},{"date":"2025-12-19","open":1150,"high":1156,"low":1108,"close":1134,"volume":21318,"rsi_14":76.09,"sma_20":1074.25,"sma_60":1118.2,"sma_120":1200.05},{"date":"2025-12-22","open":1132,"high":1132,"low":1116,"close":1129,"volume":36349,"rsi_14":73.94,"sma_20":1079.35,"sma_60":1115.52,"sma_120":1199.5},{"date":"2025-12-23","open":1129,"high":1129,"low":1112,"close":1122,"volume":14439,"rsi_14":72.4,"sma_20":1083.55,"sma_60":1113.08,"sma_120":1198.97},{"date":"2025-12-24","open":1122,"high":1137,"low":1060,"close":1120,"volume":22805,"rsi_14":75.54,"sma_20":1088.05,"sma_60":1110.68,"sma_120":1198.38},{"date":"2025-12-26","open":1133,"high":1134,"low":1032,"close":1110,"volume":59833,"rsi_14":63.09,"sma_20":1092.55,"sma_60":1108.42,"sma_120":1197.72},{"date":"2025-12-29","open":1097,"high":1110,"low":1081,"close":1110,"volume":39034,"rsi_14":63.51,"sma_20":1096.4,"sma_60":1106.63,"sma_120":1197.03},{"date":"2025-12-30","open":1110,"high":1110,"low":1085,"close":1088,"volume":34609,"rsi_14":54.22,"sma_20":1098.9,"sma_60":1104.42,"sma_120":1196.17},{"date":"2026-01-02","open":1088,"high":1099,"low":1080,"close":1092,"volume":19096,"rsi_14":56.97,"sma_20":1101.55,"sma_60":1102.45,"sma_120":1195.35},{"date":"2026-01-05","open":1092,"high":1095,"low":1065,"close":1074,"volume":47392,"rsi_14":33.08,"sma_20":1103.45,"sma_60":1100.15,"sma_120":1194.49},{"date":"2026-01-06","open":1074,"high":1074,"low":1060,"close":1065,"volume":19333,"rsi_14":15.52,"sma_20":1105.4,"sma_60":1097.25,"sma_120":1193.54},{"date":"2026-01-07","open":1065,"high":1082,"low":1046,"close":1060,"volume":27243,"rsi_14":14.17,"sma_20":1104.85,"sma_60":1094.87,"sma_120":1192.62},{"date":"2026-01-08","open":1060,"high":1068,"low":1033,"close":1043,"volume":75907,"rsi_14":15.18,"sma_20":1103.5,"sma_60":1092.25,"sma_120":1191.51},{"date":"2026-01-09","open":1043,"high":1059,"low":1035,"close":1059,"volume":26026,"rsi_14":25.2,"sma_20":1102.75,"sma_60":1090.08,"sma_120":1190.57},{"date":"2026-01-12","open":1059,"high":1071,"low":1057,"close":1066,"volume":46312,"rsi_14":26.36,"sma_20":1102.6,"sma_60":1087.88,"sma_120":1189.7},{"date":"2026-01-13","open":1070,"high":1086,"low":1055,"close":1062,"volume":34147,"rsi_14":21.43,"sma_20":1099.75,"sma_60":1085.63,"sma_120":1188.66},{"date":"2026-01-14","open":1062,"high":1062,"low":1049,"close":1062,"volume":21003,"rsi_14":22.31,"sma_20":1095.6,"sma_60":1083.57,"sma_120":1185.88},{"date":"2026-01-15","open":1062,"high":1069,"low":1057,"close":1068,"volume":28490,"rsi_14":27.5,"sma_20":1091.7,"sma_60":1081.58,"sma_120":1183.95},{"date":"2026-01-16","open":1059,"high":1079,"low":1057,"close":1062,"volume":16810,"rsi_14":26.61,"sma_20":1088.75,"sma_60":1079.63,"sma_120":1182.16},{"date":"2026-01-19","open":1062,"high":1062,"low":1042,"close":1045,"volume":51258,"rsi_14":25.19,"sma_20":1081.65,"sma_60":1075.22,"sma_120":1180.37},{"date":"2026-01-20","open":1045,"high":1045,"low":1020,"close":1038,"volume":74875,"rsi_14":28.45,"sma_20":1076.85,"sma_60":1072.92,"sma_120":1178.44},{"date":"2026-01-21","open":1026,"high":1038,"low":1023,"close":1025,"volume":55473,"rsi_14":23.2,"sma_20":1071.65,"sma_60":1070.5,"sma_120":1175.9},{"date":"2026-01-22","open":1025,"high":1028,"low":1002,"close":1017,"volume":108708,"rsi_14":25.22,"sma_20":1066.4,"sma_60":1068.1,"sma_120":1173.41},{"date":"2026-01-23","open":1017,"high":1133,"low":1010,"close":1104,"volume":471436,"rsi_14":60.1,"sma_20":1065.6,"sma_60":1067.52,"sma_120":1171.71},{"date":"2026-01-26","open":1210,"high":1269,"low":1084,"close":1093,"volume":1535590,"rsi_14":58.29,"sma_20":1064.75,"sma_60":1067.12,"sma_120":1169.42},{"date":"2026-01-27","open":1121,"high":1121,"low":1009,"close":1060,"volume":225690,"rsi_14":53.95,"sma_20":1062.25,"sma_60":1066.32,"sma_120":1166.88},{"date":"2026-01-28","open":1060,"high":1064,"low":1040,"close":1050,"volume":155153,"rsi_14":47.85,"sma_20":1060.35,"sma_60":1065.97,"sma_120":1164.58},{"date":"2026-01-29","open":1054,"high":1054,"low":1031,"close":1047,"volume":78361,"rsi_14":45.37,"sma_20":1058.1,"sma_60":1065.82,"sma_120":1162.58},{"date":"2026-01-30","open":1046,"high":1047,"low":1033,"close":1040,"volume":101715,"rsi_14":44.71,"sma_20":1056.4,"sma_60":1066.43,"sma_120":1160.12},{"date":"2026-02-02","open":1038,"high":1038,"low":1012,"close":1025,"volume":86209,"rsi_14":41.7,"sma_20":1054.4,"sma_60":1066.27,"sma_120":1157.51},{"date":"2026-02-03","open":1020,"high":1050,"low":1020,"close":1045,"volume":67613,"rsi_14":45.15,"sma_20":1053.65,"sma_60":1066.68,"sma_120":1155.14},{"date":"2026-02-04","open":1045,"high":1062,"low":1034,"close":1056,"volume":58403,"rsi_14":48.76,"sma_20":1054.3,"sma_60":1066.58,"sma_120":1152.63},{"date":"2026-02-05","open":1062,"high":1063,"low":1046,"close":1063,"volume":52576,"rsi_14":50.2,"sma_20":1054.5,"sma_60":1067.17,"sma_120":1150.23},{"date":"2026-02-06","open":1063,"high":1063,"low":1026,"close":1047,"volume":53885,"rsi_14":50.4,"sma_20":1053.55,"sma_60":1067.2,"sma_120":1147.82},{"date":"2026-02-09","open":1055,"high":1089,"low":1036,"close":1074,"volume":76484,"rsi_14":56.72,"sma_20":1054.15,"sma_60":1067.35,"sma_120":1145.58},{"date":"2026-02-10","open":1074,"high":1095,"low":1065,"close":1093,"volume":62269,"rsi_14":62.41,"sma_20":1055.7,"sma_60":1067.68,"sma_120":1143.24},{"date":"2026-02-11","open":1093,"high":1130,"low":1086,"close":1129,"volume":100233,"rsi_14":68.54,"sma_20":1058.75,"sma_60":1068.5,"sma_120":1141.23},{"date":"2026-02-12","open":1130,"high":1134,"low":1109,"close":1115,"volume":52517,"rsi_14":52.4,"sma_20":1061.4,"sma_60":1069.47,"sma_120":1139.33},{"date":"2026-02-13","open":1115,"high":1115,"low":1081,"close":1105,"volume":67611,"rsi_14":52.63,"sma_20":1063.55,"sma_60":1070.67,"sma_120":1137.53},{"date":"2026-02-19","open":1105,"high":1115,"low":1089,"close":1100,"volume":87048,"rsi_14":60.0,"sma_20":1066.3,"sma_60":1071.8,"sma_120":1135.73},{"date":"2026-02-20","open":1100,"high":1108,"low":1083,"close":1102,"volume":92096,"rsi_14":63.54,"sma_20":1069.5,"sma_60":1072.85,"sma_120":1133.85},{"date":"2026-02-23","open":1102,"high":1113,"low":1083,"close":1102,"volume":86887,"rsi_14":64.55,"sma_20":1073.35,"sma_60":1074.2,"sma_120":1131.88},{"date":"2026-02-24","open":1092,"high":1113,"low":1075,"close":1100,"volume":56792,"rsi_14":66.3,"sma_20":1077.5,"sma_60":1075.42,"sma_120":1129.93},{"date":"2026-02-25","open":1100,"high":1104,"low":1087,"close":1094,"volume":73708,"rsi_14":69.71,"sma_20":1077.0,"sma_60":1076.35,"sma_120":1128.09},{"date":"2026-02-26","open":1093,"high":1096,"low":1070,"close":1078,"volume":111048,"rsi_14":59.65,"sma_20":1075.75,"sma_60":1067.55,"sma_120":1071.16},{"date":"2026-02-27","open":1076,"high":1100,"low":1053,"close":1092,"volume":99470,"rsi_14":60.34,"sma_20":1077.85,"sma_60":1078.35,"sma_120":1124.42},{"date":"2026-03-03","open":1080,"high":1098,"low":1060,"close":1091,"volume":88982,"rsi_14":58.33,"sma_20":1079.9,"sma_60":1079.32,"sma_120":1122.85},{"date":"2026-03-04","open":1090,"high":1090,"low":1029,"close":1033,"volume":207628,"rsi_14":46.67,"sma_20":1079.2,"sma_60":1079.23,"sma_120":1120.88},{"date":"2026-03-05","open":1030,"high":1092,"low":1030,"close":1076,"volume":104997,"rsi_14":50.44,"sma_20":1081.0,"sma_60":1079.85,"sma_120":1119.38},{"date":"2026-03-06","open":1067,"high":1081,"low":1054,"close":1075,"volume":28477,"rsi_14":45.67,"sma_20":1083.5,"sma_60":1080.5,"sma_120":1117.87},{"date":"2026-03-09","open":1064,"high":1064,"low":1038,"close":1045,"volume":94118,"rsi_14":29.21,"sma_20":1083.5,"sma_60":1080.82,"sma_120":1116.0},{"date":"2026-03-10","open":1050,"high":1055,"low":1040,"close":1051,"volume":30687,"rsi_14":33.51,"sma_20":1083.25,"sma_60":1080.48,"sma_120":1114.17},{"date":"2026-03-11","open":1051,"high":1061,"low":1040,"close":1051,"volume":59579,"rsi_14":35.33,"sma_20":1082.65,"sma_60":1080.17,"sma_120":1112.2},{"date":"2026-03-12","open":1048,"high":1060,"low":1044,"close":1054,"volume":26118,"rsi_14":37.36,"sma_20":1083.0,"sma_60":1079.83,"sma_120":1110.29},{"date":"2026-03-13","open":1063,"high":1063,"low":1040,"close":1058,"volume":130630,"rsi_14":38.04,"sma_20":1082.2,"sma_60":1079.65,"sma_120":1108.41},{"date":"2026-03-16","open":1058,"high":1058,"low":1041,"close":1047,"volume":69508,"rsi_14":35.9,"sma_20":1079.9,"sma_60":1064.3,"sma_120":1073.07},{"date":"2026-03-17","open":1057,"high":1057,"low":1048,"close":1050,"volume":15414,"rsi_14":37.24,"sma_20":1075.95,"sma_60":1076.87,"sma_120":1104.59},{"date":"2026-03-18","open":1050,"high":1059,"low":1045,"close":1055,"volume":36938,"rsi_14":40.0,"sma_20":1072.95,"sma_60":1075.35,"sma_120":1102.57},{"date":"2026-03-19","open":1054,"high":1060,"low":1047,"close":1052,"volume":36955,"rsi_14":42.86,"sma_20":1070.3,"sma_60":1074.2,"sma_120":1100.55},{"date":"2026-03-20","open":1050,"high":1100,"low":1050,"close":1066,"volume":60378,"rsi_14":42.86,"sma_20":1068.6,"sma_60":1073.27,"sma_120":1098.63},{"date":"2026-03-23","open":1068,"high":1079,"low":1050,"close":1059,"volume":35122,"rsi_14":41.49,"sma_20":1066.45,"sma_60":1072.13,"sma_120":1096.59},{"date":"2026-03-24","open":1059,"high":1069,"low":1052,"close":1064,"volume":39763,"rsi_14":61.48,"sma_20":1064.55,"sma_60":1070.97,"sma_120":1094.58},{"date":"2026-03-25","open":1064,"high":1085,"low":1055,"close":1080,"volume":43022,"rsi_14":51.85,"sma_20":1063.55,"sma_60":1070.15,"sma_120":1092.83},{"date":"2026-03-26","open":1080,"high":1100,"low":1073,"close":1093,"volume":35433,"rsi_14":57.5,"sma_20":1063.5,"sma_60":1069.67,"sma_120":1091.38},{"date":"2026-03-27","open":1097,"high":1104,"low":1054,"close":1093,"volume":57541,"rsi_14":73.4,"sma_20":1064.05,"sma_60":1069.15,"sma_120":1089.92},{"date":"2026-03-30","open":1089,"high":1106,"low":1078,"close":1105,"volume":69482,"rsi_14":75.96,"sma_20":1064.7,"sma_60":1069.07,"sma_120":1088.74},{"date":"2026-03-31","open":1096,"high":1127,"low":1086,"close":1123,"volume":95513,"rsi_14":79.51,"sma_20":1066.3,"sma_60":1069.28,"sma_120":1087.96},{"date":"2026-04-01","open":1134,"high":1155,"low":1113,"close":1134,"volume":67655,"rsi_14":79.67,"sma_20":1071.0,"sma_60":1069.93,"sma_120":1087.17},{"date":"2026-04-02","open":1137,"high":1137,"low":1079,"close":1080,"volume":86666,"rsi_14":56.63,"sma_20":1071.2,"sma_60":1069.73,"sma_120":1086.09},{"date":"2026-04-03","open":1082,"high":1120,"low":1078,"close":1120,"volume":24520,"rsi_14":68.72,"sma_20":1073.45,"sma_60":1070.5,"sma_120":1085.33},{"date":"2026-04-06","open":1120,"high":1134,"low":1103,"close":1134,"volume":48643,"rsi_14":70.39,"sma_20":1077.9,"sma_60":1071.65,"sma_120":1084.45},{"date":"2026-04-07","open":1134,"high":1140,"low":1119,"close":1121,"volume":33337,"rsi_14":65.42,"sma_20":1081.4,"sma_60":1072.67,"sma_120":1083.77},{"date":"2026-04-08","open":1131,"high":1227,"low":1113,"close":1180,"volume":335711,"rsi_14":73.7,"sma_20":1087.85,"sma_60":1074.95,"sma_120":1083.6},{"date":"2026-04-09","open":1176,"high":1200,"low":1146,"close":1170,"volume":98864,"rsi_14":69.55,"sma_20":1093.65,"sma_60":1076.8,"sma_120":1083.44},{"date":"2026-04-10","open":1161,"high":1199,"low":1161,"close":1190,"volume":75522,"rsi_14":73.48,"sma_20":1100.25,"sma_60":1078.87,"sma_120":1083.38},{"date":"2026-04-13","open":1190,"high":1190,"low":1165,"close":1178,"volume":61087,"rsi_14":69.93,"sma_20":1106.8,"sma_60":1080.8,"sma_120":1083.22},{"date":"2026-04-14","open":1178,"high":1225,"low":1171,"close":1219,"volume":124201,"rsi_14":72.35,"sma_20":1115.25,"sma_60":1083.42,"sma_120":1083.49},{"date":"2026-04-15","open":1310,"high":1311,"low":1215,"close":1235,"volume":252155,"rsi_14":72.61,"sma_20":1124.25,"sma_60":1086.2,"sma_120":1083.89},{"date":"2026-04-16","open":1235,"high":1245,"low":1219,"close":1230,"volume":58438,"rsi_14":72.38,"sma_20":1133.15,"sma_60":1089.0,"sma_120":1084.32},{"date":"2026-04-17","open":1230,"high":1230,"low":1190,"close":1209,"volume":85083,"rsi_14":66.25,"sma_20":1140.3,"sma_60":1091.73,"sma_120":1084.47},{"date":"2026-04-20","open":1209,"high":1209,"low":1183,"close":1196,"volume":26406,"rsi_14":61.59,"sma_20":1147.15,"sma_60":1094.37,"sma_120":1084.59},{"date":"2026-04-21","open":1190,"high":1247,"low":1187,"close":1205,"volume":119917,"rsi_14":62.19,"sma_20":1154.2,"sma_60":1097.37,"sma_120":1084.83},{"date":"2026-04-22","open":1228,"high":1229,"low":1186,"close":1203,"volume":59594,"rsi_14":72.36,"sma_20":1160.35,"sma_60":1100.47,"sma_120":1085.11},{"date":"2026-04-23","open":1210,"high":1210,"low":1181,"close":1192,"volume":40393,"rsi_14":64.63,"sma_20":1165.3,"sma_60":1101.93,"sma_120":1085.37},{"date":"2026-04-24","open":1182,"high":1198,"low":1172,"close":1186,"volume":94325,"rsi_14":60.92,"sma_20":1170.15,"sma_60":1103.48,"sma_120":1085.76},{"date":"2026-04-27","open":1197,"high":1230,"low":1176,"close":1194,"volume":72446,"rsi_14":65.67,"sma_20":1174.6,"sma_60":1105.72,"sma_120":1086.4},{"date":"2026-04-28","open":1205,"high":1205,"low":1192,"close":1201,"volume":38407,"rsi_14":55.8,"sma_20":1178.5,"sma_60":1108.23,"sma_120":1087.17},{"date":"2026-04-29","open":1213,"high":1213,"low":1183,"close":1206,"volume":30528,"rsi_14":60.23,"sma_20":1182.45,"sma_60":1110.88,"sma_120":1095.15},{"date":"2026-04-30","open":1206,"high":1206,"low":1167,"close":1195,"volume":52868,"rsi_14":39.47,"sma_20":1201.55,"sma_60":1127.68,"sma_120":1101.17},{"date":"2026-05-04","open":1195,"high":1195,"low":1144,"close":1145,"volume":123231,"rsi_14":41.95,"sma_20":1189.45,"sma_60":1115.47,"sma_120":1090.64},{"date":"2026-05-06","open":1145,"high":1156,"low":1086,"close":1089,"volume":195599,"rsi_14":20.45,"sma_20":1187.2,"sma_60":1116.2,"sma_120":1091.09},{"date":"2026-05-07","open":1089,"high":1098,"low":1070,"close":1080,"volume":41381,"rsi_14":13.62,"sma_20":1185.15,"sma_60":1116.6,"sma_120":1091.59},{"date":"2026-05-08","open":1080,"high":1090,"low":1065,"close":1072,"volume":49591,"rsi_14":13.43,"sma_20":1179.75,"sma_60":1116.75,"sma_120":1091.96},{"date":"2026-05-11","open":1071,"high":1072,"low":1051,"close":1053,"volume":90053,"rsi_14":13.55,"sma_20":1173.9,"sma_60":1116.85,"sma_120":1092.03},{"date":"2026-05-12","open":1053,"high":1063,"low":1028,"close":1030,"volume":87658,"rsi_14":12.95,"sma_20":1165.9,"sma_60":1116.12,"sma_120":1091.73},{"date":"2026-05-13","open":1020,"high":1043,"low":1020,"close":1026,"volume":80887,"rsi_14":9.13,"sma_20":1158.3,"sma_60":1115.0,"sma_120":1091.34},{"date":"2026-05-14","open":1027,"high":1052,"low":1016,"close":1046,"volume":62821,"rsi_14":16.88,"sma_20":1149.65,"sma_60":1113.62,"sma_120":1091.06},{"date":"2026-05-15","open":1050,"high":1099,"low":1030,"close":1040,"volume":72579,"rsi_14":17.24,"sma_20":1139.9,"sma_60":1112.37,"sma_120":1090.92},{"date":"2026-05-18","open":1030,"high":1079,"low":1003,"close":1038,"volume":52439,"rsi_14":17.54,"sma_20":1130.3,"sma_60":1111.25,"sma_120":1090.96},{"date":"2026-05-19","open":1048,"high":1048,"low":1012,"close":1021,"volume":59857,"rsi_14":13.5,"sma_20":1120.9,"sma_60":1109.93,"sma_120":1090.87},{"date":"2026-05-20","open":1025,"high":1028,"low":1015,"close":1018,"volume":37976,"rsi_14":10.73,"sma_20":1112.0,"sma_60":1108.53,"sma_120":1090.69},{"date":"2026-05-21","open":1022,"high":1055,"low":1021,"close":1023,"volume":40794,"rsi_14":10.73,"sma_20":1102.9,"sma_60":1107.22,"sma_120":1090.71},{"date":"2026-05-22","open":1023,"high":1030,"low":1015,"close":1028,"volume":46077,"rsi_14":13.22,"sma_20":1094.15,"sma_60":1106.02,"sma_120":1090.72},{"date":"2026-05-26","open":1035,"high":1044,"low":1017,"close":1033,"volume":65037,"rsi_14":19.23,"sma_20":1086.2,"sma_60":1105.0,"sma_120":1090.67},{"date":"2026-05-27","open":1039,"high":1039,"low":1004,"close":1010,"volume":68657,"rsi_14":23.49,"sma_20":1077.4,"sma_60":1103.87,"sma_120":1090.51},{"date":"2026-05-28","open":1015,"high":1015,"low":970,"close":995,"volume":102958,"rsi_14":22.58,"sma_20":1067.45,"sma_60":1102.25,"sma_120":1090.3},{"date":"2026-05-29","open":995,"high":1030,"low":911,"close":1018,"volume":218405,"rsi_14":34.12,"sma_20":1058.3,"sma_60":1101.03,"sma_120":1090.17},{"date":"2026-06-01","open":1018,"high":1018,"low":941,"close":969,"volume":58988,"rsi_14":29.0,"sma_20":1046.45,"sma_60":1099.97,"sma_120":1089.6},{"date":"2026-06-02","open":964,"high":1011,"low":945,"close":1000,"volume":209074,"rsi_14":42.79,"sma_20":1036.7,"sma_60":1098.7,"sma_120":1089.28},{"date":"2026-06-04","open":980,"high":1016,"low":950,"close":1009,"volume":61045,"rsi_14":46.01,"sma_20":1029.9,"sma_60":1097.6,"sma_120":1089.05},{"date":"2026-06-05","open":1009,"high":1012,"low":955,"close":1005,"volume":73395,"rsi_14":39.59,"sma_20":1025.7,"sma_60":1096.93,"sma_120":1088.88},{"date":"2026-06-08","open":983,"high":985,"low":947,"close":964,"volume":35659,"rsi_14":33.62,"sma_20":1019.9,"sma_60":1095.48,"sma_120":1087.98},{"date":"2026-06-09","open":964,"high":999,"low":959,"close":988,"volume":15961,"rsi_14":40.16,"sma_20":1015.7,"sma_60":1094.43,"sma_120":1087.3},{"date":"2026-06-10","open":987,"high":1085,"low":959,"close":1021,"volume":191052,"rsi_14":50.0,"sma_20":1014.1,"sma_60":1093.88,"sma_120":1086.86},{"date":"2026-06-11","open":1101,"high":1133,"low":1012,"close":1050,"volume":232621,"rsi_14":55.41,"sma_20":1015.1,"sma_60":1093.75,"sma_120":1086.7},{"date":"2026-06-12","open":1031,"high":1100,"low":1026,"close":1090,"volume":217302,"rsi_14":60.12,"sma_20":1018.3,"sma_60":1094.47,"sma_120":1086.46},{"date":"2026-06-15","open":1140,"high":1229,"low":1069,"close":1180,"volume":923109,"rsi_14":68.27,"sma_20":1025.0,"sma_60":1096.63,"sma_120":1086.75},{"date":"2026-06-16","open":1206,"high":1234,"low":1100,"close":1100,"volume":459489,"rsi_14":56.82,"sma_20":1028.0,"sma_60":1097.38,"sma_120":1086.37},{"date":"2026-06-17","open":1111,"high":1430,"low":1081,"close":1430,"volume":8126896,"rsi_14":81.86,"sma_20":1070.95,"sma_60":1106.17,"sma_120":1087.66},{"date":"2026-06-18","open":1700,"high":1859,"low":1531,"close":1859,"volume":18139717,"rsi_14":85.64,"sma_20":1089.5,"sma_60":1116.9,"sma_120":1095.08},{"date":"2026-06-19","open":2170,"high":2415,"low":2140,"close":2415,"volume":8037407,"rsi_14":90.03,"sma_20":1159.35,"sma_60":1139.5,"sma_120":1105.82},{"date":"2026-06-22","open":2830,"high":2930,"low":1943,"close":2120,"volume":37317480,"rsi_14":78.91,"sma_20":1214.2,"sma_60":1157.1,"sma_120":1114.03},{"date":"2026-06-23","open":2050,"high":2700,"low":1962,"close":2310,"volume":34666163,"rsi_14":80.47,"sma_20":1278.3,"sma_60":1177.6,"sma_120":1123.88},{"date":"2026-06-24","open":2665,"high":2770,"low":2155,"close":2165,"volume":16094184,"rsi_14":75.28,"sma_20":1334.9,"sma_60":1195.47,"sma_120":1132.57},{"date":"2026-06-25","open":1990,"high":2180,"low":1520,"close":1535,"volume":10491810,"rsi_14":59.1,"sma_20":1361.15,"sma_60":1202.9,"sma_120":1136.03},{"date":"2026-06-26","open":1650,"high":1807,"low":1378,"close":1619,"volume":10484911,"rsi_14":61.08,"sma_20":1392.35,"sma_60":1211.47,"sma_120":1140.27},{"date":"2026-06-29","open":1560,"high":2100,"low":1560,"close":1802,"volume":12472216,"rsi_14":63.07,"sma_20":1431.55,"sma_60":1222.78,"sma_120":1146.03},{"date":"2026-06-30","open":1891,"high":1892,"low":1534,"close":1575,"volume":7974899,"rsi_14":58.37,"sma_20":1461.85,"sma_60":1230.25,"sma_120":1150.09},{"date":"2026-07-01","open":1607,"high":2045,"low":1504,"close":1982,"volume":13630007,"rsi_14":62.64,"sma_20":1510.95,"sma_60":1245.28,"sma_120":1157.51},{"date":"2026-07-02","open":1849,"high":1900,"low":1486,"close":1670,"volume":3925755,"rsi_14":57.33,"sma_20":1544.0,"sma_60":1254.45,"sma_120":1162.47},{"date":"2026-07-03","open":1617,"high":1776,"low":1500,"close":1638,"volume":2557085,"rsi_14":55.87,"sma_20":1575.65,"sma_60":1262.85,"sma_120":1167.25},{"date":"2026-07-06","open":1640,"high":1769,"low":1480,"close":1590,"volume":4257610,"rsi_14":56.33,"sma_20":1606.95,"sma_60":1270.67,"sma_120":1171.67},{"date":"2026-07-07","open":1592,"high":2060,"low":1527,"close":1801,"volume":19891384,"rsi_14":54.95,"sma_20":1647.6,"sma_60":1281.02,"sma_120":1177.98},{"date":"2026-07-08","open":1764,"high":2130,"low":1613,"close":1920,"volume":17400588,"rsi_14":50.89,"sma_20":1692.55,"sma_60":1293.52,"sma_120":1185.16},{"date":"2026-07-09","open":1882,"high":1981,"low":1694,"close":1739,"volume":4517960,"rsi_14":38.97,"sma_20":1727.0,"sma_60":1302.67,"sma_120":1190.77},{"date":"2026-07-10","open":1736,"high":2060,"low":1735,"close":1917,"volume":8563186,"rsi_14":46.56,"sma_20":1768.35,"sma_60":1314.98,"sma_120":1197.89},{"date":"2026-07-13","open":1899,"high":1990,"low":1615,"close":1625,"volume":3081522,"rsi_14":38.77,"sma_20":1790.6,"sma_60":1321.75,"sma_120":1202.58},{"date":"2026-07-14","open":1620,"high":1720,"low":1456,"close":1506,"volume":2197077,"rsi_14":39.1,"sma_20":1810.9,"sma_60":1326.27,"sma_120":1206.23},{"date":"2026-07-15","open":1511,"high":1587,"low":1465,"close":1480,"volume":1294044,"rsi_14":48.86,"sma_20":1813.4,"sma_60":1330.43,"sma_120":1209.72},{"date":"2026-07-16","open":1456,"high":1470,"low":1317,"close":1328,"volume":1049921,"rsi_14":44.15,"sma_20":1786.85,"sma_60":1332.42,"sma_120":1212.08},{"date":"2026-07-20","open":1300,"high":1429,"low":1242,"close":1259,"volume":1545316,"rsi_14":38.56,"sma_20":1729.05,"sma_60":1333.47,"sma_120":1213.92},{"date":"2026-07-21","open":1270,"high":1387,"low":1230,"close":1235,"volume":2746151,"rsi_14":42.17,"sma_20":1684.8,"sma_60":1333.97,"sma_120":1215.67},{"date":"2026-07-22","open":1257,"high":1280,"low":1150,"close":1175,"volume":1300842,"rsi_14":27.87,"sma_20":1628.05,"sma_60":1333.5,"sma_120":1216.98},{"date":"2026-07-23","open":1188,"high":1235,"low":1156,"close":1208,"volume":658037,"rsi_14":35.04,"sma_20":1580.2,"sma_60":1333.77,"sma_120":1217.85},{"date":"2026-07-24","open":1207,"high":1210,"low":1101,"close":1110,"volume":658040,"rsi_14":33.6,"sma_20":1558.95,"sma_60":1332.5,"sma_120":1217.99},{"date":"2026-07-27","open":1121,"high":1141,"low":1060,"close":1093,"volume":468249,"rsi_14":34.26,"sma_20":1532.65,"sma_60":1330.82,"sma_120":1218.27},{"date":"2026-07-28","open":1087,"high":1087,"low":1000,"close":1019,"volume":580313,"rsi_14":22.88,"sma_20":1493.5,"sma_60":1327.78,"sma_120":1218.01},{"date":"2026-07-29","open":1019,"high":1149,"low":910,"close":980,"volume":1103080,"rsi_14":15.49,"sma_20":1463.75,"sma_60":1324.02,"sma_120":1217.45},{"date":"2026-07-30","open":1055,"high":1209,"low":1010,"close":1129,"volume":4928529,"rsi_14":27.07,"sma_20":1421.1,"sma_60":1322.92,"sma_120":1218.19},{"date":"2026-07-31","open":1130,"high":1158,"low":1030,"close":1099,"volume":1216199,"rsi_14":15.4,"sma_20":1392.55,"sma_60":1322.15,"sma_120":1218.81},{"date":"2026-08-03","open":1099,"high":1118,"low":1050,"close":1050,"volume":468654,"rsi_14":19.38,"sma_20":1363.15,"sma_60":1321.5,"sma_120":1218.85},{"date":"2026-08-04","open":1050,"high":1097,"low":1010,"close":1072,"volume":492387,"rsi_14":24.23,"sma_20":1337.25,"sma_60":1321.37,"sma_120":1218.98},{"date":"2026-08-05","open":1124,"high":1190,"low":1091,"close":1100,"volume":723671,"rsi_14":27.49,"sma_20":1302.2,"sma_60":1321.83,"sma_120":1219.29},{"date":"2026-08-06","open":1114,"high":1199,"low":1074,"close":1145,"volume":1204286,"rsi_14":37.58,"sma_20":1263.45,"sma_60":1323.37,"sma_120":1220.11},{"date":"2026-08-07","open":1159,"high":1230,"low":1137,"close":1201,"volume":896300,"rsi_14":45.99,"sma_20":1236.55,"sma_60":1326.22,"sma_120":1221.17},{"date":"2026-08-10","open":1182,"high":1233,"low":1120,"close":1162,"volume":746876,"rsi_14":45.06,"sma_20":1198.8,"sma_60":1328.48,"sma_120":1221.74},{"date":"2026-08-11","open":1176,"high":1461,"low":1132,"close":1354,"volume":5174319,"rsi_14":60.28,"sma_20":1185.25,"sma_60":1333.62,"sma_120":1223.62},{"date":"2026-08-12","open":1352,"high":1626,"low":1275,"close":1379,"volume":6525511,"rsi_14":59.91,"sma_20":1178.9,"sma_60":1339.27,"sma_120":1225.82},{"date":"2026-08-13","open":1368,"high":1430,"low":1290,"close":1290,"volume":1463241,"rsi_14":60.54,"sma_20":1169.4,"sma_60":1343.47,"sma_120":1227.36},{"date":"2026-08-14","open":1292,"high":1330,"low":1260,"close":1262,"volume":470550,"rsi_14":59.77,"sma_20":1166.1,"sma_60":1347.48,"sma_120":1228.71},{"date":"2026-08-18","open":1262,"high":1308,"low":1230,"close":1240,"volume":511495,"rsi_14":63.59,"sma_20":1165.15,"sma_60":1351.18,"sma_120":1229.86},{"date":"2026-08-19","open":1201,"high":1290,"low":1171,"close":1268,"volume":304442,"rsi_14":67.96,"sma_20":1166.8,"sma_60":1355.27,"sma_120":1231.24},{"date":"2026-08-20","open":1287,"high":1519,"low":1238,"close":1375,"volume":4501618,"rsi_14":66.18,"sma_20":1176.8,"sma_60":1361.05,"sma_120":1233.53},{"date":"2026-08-21","open":1360,"high":1419,"low":1255,"close":1255,"volume":1467520,"rsi_14":59.18,"sma_20":1179.15,"sma_60":1364.75,"sma_120":1234.88},{"date":"2026-08-24","open":1255,"high":1317,"low":1218,"close":1255,"volume":406205,"rsi_14":62.8,"sma_20":1186.4,"sma_60":1368.83,"sma_120":1236.35},{"date":"2026-08-25","open":1270,"high":1338,"low":1205,"close":1294,"volume":405078,"rsi_14":63.57,"sma_20":1196.45,"sma_60":1373.82,"sma_120":1238.03},{"date":"2026-08-26","open":1282,"high":1330,"low":1265,"close":1294,"volume":382607,"rsi_14":62.28,"sma_20":1210.2,"sma_60":1378.42,"sma_120":1239.72},{"date":"2026-08-27","open":1306,"high":1340,"low":1290,"close":1317,"volume":345709,"rsi_14":61.2,"sma_20":1227.05,"sma_60":1384.22,"sma_120":1242.09},{"date":"2026-08-28","open":1325,"high":1394,"low":1293,"close":1336,"volume":1363563,"rsi_14":59.23,"sma_20":1237.4,"sma_60":1389.82,"sma_120":1244.26},{"date":"2026-08-31","open":1335,"high":1736,"low":1304,"close":1736,"volume":3547054,"rsi_14":76.28,"sma_20":1269.25,"sma_60":1401.93,"sma_120":1249.77},{"date":"2026-09-01","open":2000,"high":2255,"low":1850,"close":2135,"volume":35320452,"rsi_14":80.06,"sma_20":1323.5,"sma_60":1420.77,"sma_120":1258.85},{"date":"2026-09-02","open":2025,"high":2225,"low":1950,"close":2135,"volume":11969647,"rsi_14":79.67,"sma_20":1376.65,"sma_60":1440.28,"sma_120":1267.88},{"date":"2026-09-03","open":2275,"high":2310,"low":1985,"close":2095,"volume":12070322,"rsi_14":82.86,"sma_20":1426.4,"sma_60":1458.73,"sma_120":1276.58},{"date":"2026-09-04","open":2095,"high":2140,"low":1895,"close":1963,"volume":3179476,"rsi_14":76.37,"sma_20":1467.3,"sma_60":1474.43,"sma_120":1284.16},{"date":"2026-09-07","open":1969,"high":2005,"low":1900,"close":1970,"volume":2588241,"rsi_14":77.78,"sma_20":1505.75,"sma_60":1489.77,"sma_120":1291.76},{"date":"2026-09-08","open":1931,"high":2185,"low":1821,"close":1922,"volume":8414374,"rsi_14":74.51,"sma_20":1543.75,"sma_60":1503.63,"sma_120":1299.05},{"date":"2026-09-09","open":1920,"high":2165,"low":1862,"close":2085,"volume":9616681,"rsi_14":75.54,"sma_20":1580.3,"sma_60":1518.72,"sma_120":1307.67},{"date":"2026-09-10","open":2255,"high":2395,"low":2040,"close":2120,"volume":10074074,"rsi_14":83.14,"sma_20":1617.35,"sma_60":1535.72,"sma_120":1316.55},{"date":"2026-09-11","open":2060,"high":2115,"low":2000,"close":2075,"volume":2184581,"rsi_14":80.37,"sma_20":1656.6,"sma_60":1546.47,"sma_120":1325.08},{"date":"2026-09-14","open":2020,"high":2130,"low":1872,"close":1917,"volume":2001059,"rsi_14":71.2,"sma_20":1689.35,"sma_60":1547.43,"sma_120":1332.17},{"date":"2026-09-15","open":1927,"high":1956,"low":1801,"close":1819,"volume":1542446,"rsi_14":66.75,"sma_20":1718.3,"sma_60":1537.5,"sma_120":1338.5},{"date":"2026-09-16","open":1855,"high":1992,"low":1821,"close":1903,"volume":2483445,"rsi_14":68.0,"sma_20":1750.05,"sma_60":1533.88,"sma_120":1345.49},{"date":"2026-09-17","open":1919,"high":1933,"low":1860,"close":1872,"volume":802777,"rsi_14":66.34,"sma_20":1774.9,"sma_60":1526.58,"sma_120":1352.09},{"date":"2026-09-18","open":1898,"high":1935,"low":1768,"close":1779,"volume":1463354,"rsi_14":51.61,"sma_20":1801.1,"sma_60":1520.15,"sma_120":1357.81},{"date":"2026-09-21","open":1768,"high":1768,"low":1634,"close":1668,"volume":1078278,"rsi_14":27.66,"sma_20":1821.75,"sma_60":1522.37,"sma_120":1362.63},{"date":"2026-09-22","open":1684,"high":1691,"low":1611,"close":1627,"volume":727214,"rsi_14":26.61,"sma_20":1838.4,"sma_60":1522.5,"sma_120":1366.98},{"date":"2026-09-23","open":1623,"high":1670,"low":1601,"close":1639,"volume":458814,"rsi_14":28.45,"sma_20":1855.65,"sma_60":1519.78,"sma_120":1371.28},{"date":"2026-09-28","open":1642,"high":1743,"low":1635,"close":1714,"volume":842213,"rsi_14":37.56,"sma_20":1875.5,"sma_60":1522.1,"sma_120":1376.17},{"date":"2026-09-29","open":1693,"high":1745,"low":1547,"close":1601,"volume":880449,"rsi_14":33.33,"sma_20":1888.75,"sma_60":1515.75,"sma_120":1380.52},{"date":"2026-09-30","open":1601,"high":1610,"low":1563,"close":1572,"volume":552889,"rsi_14":33.92,"sma_20":1880.55,"sma_60":1514.12,"sma_120":1384.28},{"date":"2026-10-01","open":1570,"high":1582,"low":1522,"close":1564,"volume":333001,"rsi_14":22.08,"sma_20":1852.0,"sma_60":1512.88,"sma_120":1387.87},{"date":"2026-10-02","open":1565,"high":1611,"low":1531,"close":1545,"volume":375754,"rsi_14":18.65,"sma_20":1822.5,"sma_60":1512.13,"sma_120":1391.4},{"date":"2026-10-06","open":1546,"high":1546,"low":1431,"close":1456,"volume":686821,"rsi_14":17.79,"sma_20":1790.55,"sma_60":1506.38,"sma_120":1393.7},{"date":"2026-10-07","open":1450,"high":1499,"low":1400,"close":1415,"volume":676649,"rsi_14":20.26,"sma_20":1763.15,"sma_60":1497.97,"sma_120":1395.74},{"date":"2026-10-08","open":1413,"high":1417,"low":1351,"close":1382,"volume":561780,"rsi_14":21.95,"sma_20":1733.75,"sma_60":1492.02,"sma_120":1397.34},{"date":"2026-10-12","open":1450,"high":1710,"low":1436,"close":1591,"volume":7546430,"rsi_14":32.74,"sma_20":1717.2,"sma_60":1486.58,"sma_120":1400.78},{"date":"2026-10-13","open":1578,"high":1776,"low":1457,"close":1534,"volume":5968156,"rsi_14":31.83,"sma_20":1689.65,"sma_60":1485.07,"sma_120":1403.41},{"date":"2026-10-14","open":1547,"high":1560,"low":1430,"close":1466,"volume":1161388,"rsi_14":32.71,"sma_20":1656.95,"sma_60":1484.4,"sma_120":1405.33},{"date":"2026-10-15","open":1396,"high":1455,"low":1275,"close":1335,"volume":1182854,"rsi_14":32.0,"sma_20":1619.95,"sma_60":1481.98,"sma_120":1406.21},{"date":"2026-10-16","open":1339,"high":1570,"low":1310,"close":1486,"volume":2171575,"rsi_14":43.19,"sma_20":1598.4,"sma_60":1484.62,"sma_120":1408.52},{"date":"2026-10-19","open":1419,"high":1498,"low":1400,"close":1475,"volume":583972,"rsi_14":42.07,"sma_20":1581.2,"sma_60":1488.22,"sma_120":1410.84},{"date":"2026-10-20","open":1475,"high":1477,"low":1371,"close":1373,"volume":475942,"rsi_14":33.93,"sma_20":1554.7,"sma_60":1490.52,"sma_120":1412.24},{"date":"2026-10-21","open":1400,"high":1438,"low":1350,"close":1401,"volume":660170,"rsi_14":39.75,"sma_20":1531.15,"sma_60":1494.28,"sma_120":1413.89},{"date":"2026-10-22","open":1376,"high":1376,"low":1300,"close":1311,"volume":441932,"rsi_14":37.42,"sma_20":1507.75,"sma_60":1496.0,"sma_120":1414.88},{"date":"2026-10-23","open":1288,"high":1318,"low":1234,"close":1318,"volume":377905}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":11.129999999999999,"pbr":0.6,"per":118.42,"roa":0.38,"roe":1.21,"grade":"C","comment":"PER 118.15배, ROE 1.21%","revenue":73186620096.0,"analysis":"PER 118.2배입니다. ROE 1.2%입니다. 시가총액 801.18억. 매출 731.87억, 영업이익 70.50억.","eps_basis":"TTM","debt_ratio":2.176605802661277,"market_cap":80300723692,"net_income":678204677.0,"total_debt":291888524402.0,"ttm_window":"2025Q3~2026Q2","gross_margin":24.22,"total_assets":425991136848.0,"total_equity":134102612446.0,"profit_margin":0.93,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":7049529913.0,"operating_margin":9.63,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1318.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":2005.0},{"date":"2016-10-25","close":2005.0},{"date":"2016-10-26","close":2005.0},{"date":"2016-10-27","close":2005.0},{"date":"2016-10-28","close":2005.0},{"date":"2016-10-31","close":2005.0},{"date":"2016-11-01","close":2005.0},{"date":"2016-11-02","close":2005.0},{"date":"2016-11-03","close":2005.0},{"date":"2016-11-04","close":2005.0},{"date":"2016-11-07","close":2005.0},{"date":"2016-11-08","close":2005.0},{"date":"2016-11-09","close":2005.0},{"date":"2016-11-10","close":2005.0},{"date":"2016-11-11","close":2000.0},{"date":"2016-11-14","close":1995.0},{"date":"2016-11-15","close":1995.0},{"date":"2016-11-16","close":1995.0},{"date":"2016-11-17","close":2000.0},{"date":"2016-11-18","close":2025.0},{"date":"2016-11-21","close":2015.0},{"date":"2016-11-22","close":2000.0},{"date":"2016-11-23","close":2010.0},{"date":"2016-11-24","close":2010.0},{"date":"2016-11-25","close":2010.0},{"date":"2016-11-28","close":2000.0},{"date":"2016-11-29","close":2000.0},{"date":"2016-11-30","close":2000.0},{"date":"2016-12-01","close":2010.0},{"date":"2016-12-02","close":2035.0},{"date":"2016-12-05","close":2005.0},{"date":"2016-12-06","close":2000.0},{"date":"2016-12-07","close":2010.0},{"date":"2016-12-08","close":2010.0},{"date":"2016-12-09","close":2005.0},{"date":"2016-12-12","close":2000.0},{"date":"2016-12-13","close":2010.0},{"date":"2016-12-14","close":2010.0},{"date":"2016-12-15","close":1995.0},{"date":"2016-12-16","close":1995.0},{"date":"2016-12-19","close":2025.0},{"date":"2016-12-20","close":2000.0},{"date":"2016-12-21","close":2000.0},{"date":"2016-12-22","close":1995.0},{"date":"2016-12-23","close":1995.0},{"date":"2016-12-26","close":1995.0},{"date":"2016-12-27","close":1995.0},{"date":"2016-12-28","close":1995.0},{"date":"2016-12-29","close":1995.0},{"date":"2017-01-02","close":2000.0},{"date":"2017-01-03","close":2000.0},{"date":"2017-01-04","close":2000.0},{"date":"2017-01-05","close":1990.0},{"date":"2017-01-06","close":1990.0},{"date":"2017-01-09","close":2000.0},{"date":"2017-01-10","close":1985.0},{"date":"2017-01-11","close":1995.0},{"date":"2017-01-12","close":1970.0},{"date":"2017-01-13","close":1995.0},{"date":"2017-01-16","close":1970.0},{"date":"2017-01-17","close":1990.0},{"date":"2017-01-18","close":1995.0},{"date":"2017-01-19","close":1990.0},{"date":"2017-01-20","close":1990.0},{"date":"2017-01-23","close":2000.0},{"date":"2017-01-24","close":2000.0},{"date":"2017-01-25","close":2000.0},{"date":"2017-01-26","close":1990.0},{"date":"2017-01-31","close":2005.0},{"date":"2017-02-01","close":2015.0},{"date":"2017-02-02","close":2020.0},{"date":"2017-02-03","close":2010.0},{"date":"2017-02-06","close":2010.0},{"date":"2017-02-07","close":2010.0},{"date":"2017-02-08","close":2045.0},{"date":"2017-02-09","close":2020.0},{"date":"2017-02-10","close":2060.0},{"date":"2017-02-13","close":2000.0},{"date":"2017-02-14","close":2000.0},{"date":"2017-02-15","close":2005.0},{"date":"2017-02-16","close":2030.0},{"date":"2017-02-17","close":2040.0},{"date":"2017-02-20","close":2050.0},{"date":"2017-02-21","close":2040.0},{"date":"2017-02-22","close":2010.0},{"date":"2017-02-23","close":2035.0},{"date":"2017-02-24","close":2030.0},{"date":"2017-02-27","close":2030.0},{"date":"2017-02-28","close":2035.0},{"date":"2017-03-02","close":2050.0},{"date":"2017-03-03","close":2040.0},{"date":"2017-03-06","close":2045.0},{"date":"2017-03-07","close":2040.0},{"date":"2017-03-08","close":2040.0},{"date":"2017-03-09","close":2040.0},{"date":"2017-03-10","close":2020.0},{"date":"2017-03-13","close":2020.0},{"date":"2017-03-14","close":2020.0},{"date":"2017-03-15","close":2015.0},{"date":"2017-03-16","close":2035.0},{"date":"2017-03-17","close":2070.0},{"date":"2017-03-20","close":2075.0},{"date":"2017-03-21","close":2060.0},{"date":"2017-03-22","close":2090.0},{"date":"2017-03-23","close":2085.0},{"date":"2017-03-24","close":2090.0},{"date":"2017-03-27","close":2100.0},{"date":"2017-03-28","close":2090.0},{"date":"2017-03-29","close":2080.0},{"date":"2017-03-30","close":2080.0},{"date":"2017-03-31","close":2080.0},{"date":"2017-04-03","close":2055.0},{"date":"2017-04-04","close":2075.0},{"date":"2017-04-05","close":2080.0},{"date":"2017-04-06","close":2065.0},{"date":"2017-04-07","close":2085.0},{"date":"2017-04-10","close":2080.0},{"date":"2017-04-11","close":2075.0},{"date":"2017-04-12","close":2075.0},{"date":"2017-04-13","close":2080.0},{"date":"2017-04-14","close":2095.0},{"date":"2017-04-17","close":2105.0},{"date":"2017-04-18","close":2145.0},{"date":"2017-04-19","close":2150.0},{"date":"2017-04-20","close":2150.0},{"date":"2017-04-21","close":2150.0},{"date":"2017-04-24","close":2150.0},{"date":"2017-04-25","close":2150.0},{"date":"2017-04-26","close":2225.0},{"date":"2017-04-27","close":2330.0},{"date":"2017-04-28","close":2265.0},{"date":"2017-05-02","close":2400.0},{"date":"2017-05-04","close":2405.0},{"date":"2017-05-08","close":2380.0},{"date":"2017-05-10","close":2280.0},{"date":"2017-05-11","close":2320.0},{"date":"2017-05-12","close":2380.0},{"date":"2017-05-15","close":3090.0},{"date":"2017-05-16","close":3020.0},{"date":"2017-05-17","close":2905.0},{"date":"2017-05-18","close":2770.0},{"date":"2017-05-19","close":2740.0},{"date":"2017-05-22","close":2725.0},{"date":"2017-05-23","close":2790.0},{"date":"2017-05-24","close":2605.0},{"date":"2017-05-25","close":2510.0},{"date":"2017-05-26","close":2440.0},{"date":"2017-05-29","close":2375.0},{"date":"2017-05-30","close":2465.0},{"date":"2017-05-31","close":2440.0},{"date":"2017-06-01","close":2420.0},{"date":"2017-06-02","close":2375.0},{"date":"2017-06-05","close":2350.0},{"date":"2017-06-07","close":2335.0},{"date":"2017-06-08","close":2330.0},{"date":"2017-06-09","close":2385.0},{"date":"2017-06-12","close":2355.0},{"date":"2017-06-13","close":2370.0},{"date":"2017-06-14","close":2355.0},{"date":"2017-06-15","close":2325.0},{"date":"2017-06-16","close":2305.0},{"date":"2017-06-19","close":2245.0},{"date":"2017-06-20","close":2230.0},{"date":"2017-06-21","close":2200.0},{"date":"2017-06-22","close":2190.0},{"date":"2017-06-23","close":2235.0},{"date":"2017-06-26","close":2250.0},{"date":"2017-06-27","close":2300.0},{"date":"2017-06-28","close":2335.0},{"date":"2017-06-29","close":2330.0},{"date":"2017-06-30","close":2300.0},{"date":"2017-07-03","close":2290.0},{"date":"2017-07-04","close":2275.0},{"date":"2017-07-05","close":2245.0},{"date":"2017-07-06","close":2225.0},{"date":"2017-07-07","close":2235.0},{"date":"2017-07-10","close":2215.0},{"date":"2017-07-11","close":2190.0},{"date":"2017-07-12","close":2215.0},{"date":"2017-07-13","close":2235.0},{"date":"2017-07-14","close":2220.0},{"date":"2017-07-17","close":2250.0},{"date":"2017-07-18","close":2285.0},{"date":"2017-07-19","close":2295.0},{"date":"2017-07-20","close":2260.0},{"date":"2017-07-21","close":2250.0},{"date":"2017-07-24","close":2210.0},{"date":"2017-07-25","close":2215.0},{"date":"2017-07-26","close":2235.0},{"date":"2017-07-27","close":2205.0},{"date":"2017-07-28","close":2225.0},{"date":"2017-07-31","close":2130.0},{"date":"2017-08-01","close":2110.0},{"date":"2017-08-02","close":2045.0},{"date":"2017-08-03","close":2040.0},{"date":"2017-08-04","close":2050.0},{"date":"2017-08-07","close":2045.0},{"date":"2017-08-08","close":2075.0},{"date":"2017-08-09","close":2075.0},{"date":"2017-08-10","close":2030.0},{"date":"2017-08-11","close":1980.0},{"date":"2017-08-14","close":1980.0},{"date":"2017-08-16","close":1990.0},{"date":"2017-08-17","close":1945.0},{"date":"2017-08-18","close":1955.0},{"date":"2017-08-21","close":1980.0},{"date":"2017-08-22","close":1995.0},{"date":"2017-08-23","close":1995.0},{"date":"2017-08-24","close":1985.0},{"date":"2017-08-25","close":1985.0},{"date":"2017-08-28","close":2030.0},{"date":"2017-08-29","close":2020.0},{"date":"2017-08-30","close":1965.0},{"date":"2017-08-31","close":1995.0},{"date":"2017-09-01","close":1980.0},{"date":"2017-09-04","close":2120.0},{"date":"2017-09-05","close":2190.0},{"date":"2017-09-06","close":2145.0},{"date":"2017-09-07","close":2035.0},{"date":"2017-09-08","close":2065.0},{"date":"2017-09-11","close":2080.0},{"date":"2017-09-12","close":2075.0},{"date":"2017-09-13","close":2045.0},{"date":"2017-09-14","close":2040.0},{"date":"2017-09-15","close":2035.0},{"date":"2017-09-18","close":2040.0},{"date":"2017-09-19","close":2040.0},{"date":"2017-09-20","close":2000.0},{"date":"2017-09-21","close":1980.0},{"date":"2017-09-22","close":1965.0},{"date":"2017-09-25","close":1960.0},{"date":"2017-09-26","close":1965.0},{"date":"2017-09-27","close":2015.0},{"date":"2017-09-28","close":2090.0},{"date":"2017-09-29","close":2020.0},{"date":"2017-10-10","close":1970.0},{"date":"2017-10-11","close":1970.0},{"date":"2017-10-12","close":1980.0},{"date":"2017-10-13","close":1980.0},{"date":"2017-10-16","close":1960.0},{"date":"2017-10-17","close":1960.0},{"date":"2017-10-18","close":1955.0},{"date":"2017-10-19","close":1950.0},{"date":"2017-10-20","close":1955.0},{"date":"2017-10-23","close":1955.0},{"date":"2017-10-24","close":1925.0},{"date":"2017-10-25","close":1930.0},{"date":"2017-10-26","close":1900.0},{"date":"2017-10-27","close":1900.0},{"date":"2017-10-30","close":1910.0},{"date":"2017-10-31","close":1900.0},{"date":"2017-11-01","close":1875.0},{"date":"2017-11-02","close":1850.0},{"date":"2017-11-03","close":1835.0},{"date":"2017-11-06","close":1820.0},{"date":"2017-11-07","close":1795.0},{"date":"2017-11-08","close":1795.0},{"date":"2017-11-09","close":1810.0},{"date":"2017-11-10","close":1900.0},{"date":"2017-11-13","close":1870.0},{"date":"2017-11-14","close":1825.0},{"date":"2017-11-15","close":1810.0},{"date":"2017-11-16","close":1815.0},{"date":"2017-11-17","close":1835.0},{"date":"2017-11-20","close":1820.0},{"date":"2017-11-21","close":1815.0},{"date":"2017-11-22","close":1810.0},{"date":"2017-11-23","close":1805.0},{"date":"2017-11-24","close":1815.0},{"date":"2017-11-27","close":1820.0},{"date":"2017-11-28","close":1875.0},{"date":"2017-11-29","close":1880.0},{"date":"2017-11-30","close":1815.0},{"date":"2017-12-01","close":1815.0},{"date":"2017-12-04","close":1775.0},{"date":"2017-12-05","close":1790.0},{"date":"2017-12-06","close":1780.0},{"date":"2017-12-07","close":1740.0},{"date":"2017-12-08","close":1725.0},{"date":"2017-12-11","close":1725.0},{"date":"2017-12-12","close":1720.0},{"date":"2017-12-13","close":1730.0},{"date":"2017-12-14","close":1765.0},{"date":"2017-12-15","close":1775.0},{"date":"2017-12-18","close":1735.0},{"date":"2017-12-19","close":1710.0},{"date":"2017-12-20","close":1710.0},{"date":"2017-12-21","close":1730.0},{"date":"2017-12-22","close":1725.0},{"date":"2017-12-26","close":1760.0},{"date":"2017-12-27","close":1755.0},{"date":"2017-12-28","close":1720.0},{"date":"2018-01-02","close":1706.941},{"date":"2018-01-03","close":1677.7626},{"date":"2018-01-04","close":1677.7626},{"date":"2018-01-05","close":1677.7626},{"date":"2018-01-08","close":1658.3102},{"date":"2018-01-09","close":1658.3102},{"date":"2018-01-10","close":1658.3102},{"date":"2018-01-11","close":1648.5841},{"date":"2018-01-12","close":1643.7211},{"date":"2018-01-15","close":1619.4058},{"date":"2018-01-16","close":1604.8164},{"date":"2018-01-17","close":1585.3641},{"date":"2018-01-18","close":1585.3641},{"date":"2018-01-19","close":1599.9534},{"date":"2018-01-22","close":1590.2272},{"date":"2018-01-23","close":1580.501},{"date":"2018-01-24","close":1609.6797},{"date":"2018-01-25","close":1629.1317},{"date":"2018-01-26","close":1653.4473},{"date":"2018-01-29","close":1677.7626},{"date":"2018-01-30","close":1663.1735},{"date":"2018-01-31","close":1653.4473},{"date":"2018-02-01","close":1668.0364},{"date":"2018-02-02","close":1663.1735},{"date":"2018-02-05","close":1629.1317},{"date":"2018-02-06","close":1619.4058},{"date":"2018-02-07","close":1614.5426},{"date":"2018-02-08","close":1629.1317},{"date":"2018-02-09","close":1809.0657},{"date":"2018-02-12","close":1702.078},{"date":"2018-02-13","close":1668.0364},{"date":"2018-02-14","close":2164.0706},{"date":"2018-02-19","close":2227.2908},{"date":"2018-02-20","close":2237.0168},{"date":"2018-02-21","close":2198.1121},{"date":"2018-02-22","close":2392.6355},{"date":"2018-02-23","close":2640.6526},{"date":"2018-02-26","close":2237.0168},{"date":"2018-02-27","close":2105.7139},{"date":"2018-02-28","close":2130.0291},{"date":"2018-03-02","close":2319.6892},{"date":"2018-03-05","close":2295.3738},{"date":"2018-03-06","close":2149.4814},{"date":"2018-03-07","close":2144.6182},{"date":"2018-03-08","close":2178.6597},{"date":"2018-03-09","close":2188.386},{"date":"2018-03-12","close":2183.5229},{"date":"2018-03-13","close":2071.6721},{"date":"2018-03-14","close":2027.9043},{"date":"2018-03-15","close":2052.2197},{"date":"2018-03-16","close":2159.2073},{"date":"2018-03-19","close":2091.1243},{"date":"2018-03-20","close":2037.6307},{"date":"2018-03-21","close":2018.1781},{"date":"2018-03-22","close":2003.5891},{"date":"2018-03-23","close":1964.6843},{"date":"2018-03-26","close":1959.8212},{"date":"2018-03-27","close":1969.5474},{"date":"2018-03-28","close":1993.8628},{"date":"2018-03-29","close":2086.2612},{"date":"2018-03-30","close":2066.8088},{"date":"2018-04-02","close":2023.0414},{"date":"2018-04-03","close":2032.7675},{"date":"2018-04-04","close":2052.2197},{"date":"2018-04-05","close":2130.0291},{"date":"2018-04-06","close":2091.1243},{"date":"2018-04-09","close":2018.1781},{"date":"2018-04-10","close":2018.1781},{"date":"2018-04-11","close":2027.9043},{"date":"2018-04-12","close":1984.1366},{"date":"2018-04-13","close":2100.8506},{"date":"2018-04-16","close":2110.5767},{"date":"2018-04-17","close":2198.1121},{"date":"2018-04-18","close":2854.6279},{"date":"2018-04-19","close":3608.4055},{"date":"2018-04-20","close":3170.7283},{"date":"2018-04-23","close":3657.0361},{"date":"2018-04-24","close":3306.8945},{"date":"2018-04-25","close":2956.7527},{"date":"2018-04-26","close":2956.7527},{"date":"2018-04-27","close":3112.3711},{"date":"2018-04-30","close":3326.3469},{"date":"2018-05-02","close":3404.156},{"date":"2018-05-03","close":3063.7402},{"date":"2018-05-04","close":3267.9895},{"date":"2018-05-08","close":3180.4543},{"date":"2018-05-09","close":3457.6501},{"date":"2018-05-10","close":3447.9238},{"date":"2018-05-11","close":3389.5667},{"date":"2018-05-14","close":4153.0703},{"date":"2018-05-15","close":3948.821},{"date":"2018-05-16","close":3447.9238},{"date":"2018-05-17","close":3783.4763},{"date":"2018-05-18","close":3924.5056},{"date":"2018-05-21","close":3768.887},{"date":"2018-05-23","close":3729.9822},{"date":"2018-05-24","close":3545.1853},{"date":"2018-05-25","close":2835.1755},{"date":"2018-05-28","close":3681.3516},{"date":"2018-05-29","close":3749.4346},{"date":"2018-05-30","close":3827.2439},{"date":"2018-05-31","close":3802.9285},{"date":"2018-06-01","close":3559.7747},{"date":"2018-06-04","close":3306.8945},{"date":"2018-06-05","close":3365.2512},{"date":"2018-06-07","close":3233.9485},{"date":"2018-06-08","close":3092.9187},{"date":"2018-06-11","close":3496.5544},{"date":"2018-06-12","close":3248.5374},{"date":"2018-06-14","close":2820.5864},{"date":"2018-06-15","close":2961.6157},{"date":"2018-06-18","close":2883.8066},{"date":"2018-06-19","close":2791.4077},{"date":"2018-06-20","close":2830.3125},{"date":"2018-06-21","close":2810.8601},{"date":"2018-06-22","close":2762.2295},{"date":"2018-06-25","close":2767.0925},{"date":"2018-06-26","close":2606.6108},{"date":"2018-06-27","close":2742.7771},{"date":"2018-06-28","close":2762.2295},{"date":"2018-06-29","close":3180.4543},{"date":"2018-07-02","close":2645.5156},{"date":"2018-07-03","close":3088.0559},{"date":"2018-07-04","close":3336.0728},{"date":"2018-07-05","close":3345.7993},{"date":"2018-07-06","close":3384.7036},{"date":"2018-07-09","close":2883.8066},{"date":"2018-07-10","close":3112.3711},{"date":"2018-07-11","close":3156.1389},{"date":"2018-07-12","close":3199.9067},{"date":"2018-07-13","close":3350.6624},{"date":"2018-07-16","close":3316.6204},{"date":"2018-07-17","close":3190.1804},{"date":"2018-07-18","close":2995.6575},{"date":"2018-07-19","close":3039.425},{"date":"2018-07-20","close":2937.3003},{"date":"2018-07-23","close":2747.6401},{"date":"2018-07-24","close":3146.4126},{"date":"2018-07-25","close":3122.0977},{"date":"2018-07-26","close":3326.3469},{"date":"2018-07-27","close":3229.0852},{"date":"2018-07-30","close":3253.4004},{"date":"2018-07-31","close":3102.6453},{"date":"2018-08-01","close":3117.2344},{"date":"2018-08-02","close":3141.5496},{"date":"2018-08-03","close":3165.865},{"date":"2018-08-06","close":3044.2881},{"date":"2018-08-07","close":3010.2468},{"date":"2018-08-08","close":3029.6987},{"date":"2018-08-09","close":3005.3835},{"date":"2018-08-10","close":3161.002},{"date":"2018-08-13","close":2971.3418},{"date":"2018-08-14","close":3073.4666},{"date":"2018-08-16","close":3185.3174},{"date":"2018-08-17","close":3316.6204},{"date":"2018-08-20","close":3394.4299},{"date":"2018-08-21","close":3399.293},{"date":"2018-08-22","close":3370.1143},{"date":"2018-08-23","close":3501.4175},{"date":"2018-08-24","close":3477.1021},{"date":"2018-08-27","close":3243.6746},{"date":"2018-08-28","close":3151.2759},{"date":"2018-08-29","close":3112.3711},{"date":"2018-08-30","close":3165.865},{"date":"2018-08-31","close":3141.5496},{"date":"2018-09-03","close":3199.9067},{"date":"2018-09-04","close":3219.3594},{"date":"2018-09-05","close":3190.1804},{"date":"2018-09-06","close":3229.0852},{"date":"2018-09-07","close":3399.293},{"date":"2018-09-10","close":3559.7747},{"date":"2018-09-11","close":3472.239},{"date":"2018-09-12","close":3477.1021},{"date":"2018-09-13","close":3389.5667},{"date":"2018-09-14","close":3423.6086},{"date":"2018-09-17","close":3355.5251},{"date":"2018-09-18","close":3214.4961},{"date":"2018-09-19","close":3112.3711},{"date":"2018-09-20","close":3092.9187},{"date":"2018-09-21","close":3141.5496},{"date":"2018-09-27","close":3092.9187},{"date":"2018-09-28","close":3005.3835},{"date":"2018-10-01","close":2990.7944},{"date":"2018-10-02","close":2927.574},{"date":"2018-10-04","close":3010.2468},{"date":"2018-10-05","close":2971.3418},{"date":"2018-10-08","close":2995.6575},{"date":"2018-10-10","close":2640.6526},{"date":"2018-10-11","close":2465.5818},{"date":"2018-10-12","close":2703.8723},{"date":"2018-10-15","close":2645.5156},{"date":"2018-10-16","close":2621.2002},{"date":"2018-10-17","close":2840.0386},{"date":"2018-10-18","close":2747.6401},{"date":"2018-10-19","close":2708.7356},{"date":"2018-10-22","close":2562.8433},{"date":"2018-10-23","close":2509.3494},{"date":"2018-10-24","close":2392.6355},{"date":"2018-10-25","close":2285.6477},{"date":"2018-10-26","close":2212.7014},{"date":"2018-10-29","close":1969.5474},{"date":"2018-10-30","close":2130.0291},{"date":"2018-10-31","close":2125.166},{"date":"2018-11-01","close":2183.5229},{"date":"2018-11-02","close":2314.8259},{"date":"2018-11-05","close":2339.1416},{"date":"2018-11-06","close":2348.8677},{"date":"2018-11-07","close":2280.7847},{"date":"2018-11-08","close":2329.4153},{"date":"2018-11-09","close":2290.5105},{"date":"2018-11-12","close":2261.3323},{"date":"2018-11-13","close":2212.7014},{"date":"2018-11-14","close":2207.8384},{"date":"2018-11-15","close":2261.3323},{"date":"2018-11-16","close":2271.0581},{"date":"2018-11-19","close":2309.9631},{"date":"2018-11-20","close":2290.5105},{"date":"2018-11-21","close":2480.1707},{"date":"2018-11-22","close":2480.1707},{"date":"2018-11-23","close":2489.897},{"date":"2018-11-26","close":2485.0339},{"date":"2018-11-27","close":2489.897},{"date":"2018-11-28","close":2450.9924},{"date":"2018-11-29","close":2450.9924},{"date":"2018-11-30","close":2475.3074},{"date":"2018-12-03","close":2557.9802},{"date":"2018-12-04","close":2635.7893},{"date":"2018-12-05","close":2640.6526},{"date":"2018-12-06","close":2519.0754},{"date":"2018-12-07","close":2655.2417},{"date":"2018-12-10","close":2582.2959},{"date":"2018-12-11","close":2494.7598},{"date":"2018-12-12","close":2441.2661},{"date":"2018-12-13","close":2557.9802},{"date":"2018-12-14","close":2489.897},{"date":"2018-12-17","close":2387.7722},{"date":"2018-12-18","close":2407.2246},{"date":"2018-12-19","close":2489.897},{"date":"2018-12-20","close":2504.4861},{"date":"2018-12-21","close":2553.1169},{"date":"2018-12-24","close":2548.2539},{"date":"2018-12-26","close":2480.1707},{"date":"2018-12-27","close":2563.9939},{"date":"2018-12-28","close":2559.063},{"date":"2019-01-02","close":2465.3787},{"date":"2019-01-03","close":2499.894},{"date":"2019-01-04","close":2475.2402},{"date":"2019-01-07","close":2549.2014},{"date":"2019-01-08","close":2741.501},{"date":"2019-01-09","close":2726.7087},{"date":"2019-01-10","close":2657.6782},{"date":"2019-01-11","close":2780.9473},{"date":"2019-01-14","close":2835.1853},{"date":"2019-01-15","close":2909.1467},{"date":"2019-01-16","close":2958.4543},{"date":"2019-01-17","close":2899.2852},{"date":"2019-01-18","close":2948.5928},{"date":"2019-01-21","close":2884.4932},{"date":"2019-01-22","close":2919.0085},{"date":"2019-01-23","close":2997.9004},{"date":"2019-01-24","close":2978.1775},{"date":"2019-01-25","close":3002.8311},{"date":"2019-01-28","close":2943.6619},{"date":"2019-01-29","close":2849.9778},{"date":"2019-01-30","close":3702.9988},{"date":"2019-01-31","close":3767.0986},{"date":"2019-02-01","close":3772.0295},{"date":"2019-02-07","close":3776.96},{"date":"2019-02-08","close":3816.406},{"date":"2019-02-11","close":3816.406},{"date":"2019-02-12","close":3742.4448},{"date":"2019-02-13","close":3643.8293},{"date":"2019-02-14","close":3589.5913},{"date":"2019-02-15","close":3653.6912},{"date":"2019-02-18","close":3599.4529},{"date":"2019-02-19","close":3569.8682},{"date":"2019-02-20","close":3495.907},{"date":"2019-02-21","close":3372.6379},{"date":"2019-02-22","close":3387.4302},{"date":"2019-02-25","close":3308.5381},{"date":"2019-02-26","close":3436.7375},{"date":"2019-02-27","close":3407.1531},{"date":"2019-02-28","close":3042.2771},{"date":"2019-03-04","close":2869.7007},{"date":"2019-03-05","close":2938.7314},{"date":"2019-03-06","close":2894.3545},{"date":"2019-03-07","close":2810.5317},{"date":"2019-03-08","close":2810.5317},{"date":"2019-03-11","close":2761.2239},{"date":"2019-03-12","close":2805.6008},{"date":"2019-03-13","close":2736.5701},{"date":"2019-03-14","close":2751.3628},{"date":"2019-03-15","close":2603.4397},{"date":"2019-03-18","close":2618.2322},{"date":"2019-03-19","close":2692.1934},{"date":"2019-03-20","close":2682.332},{"date":"2019-03-21","close":2633.0244},{"date":"2019-03-22","close":2613.3015},{"date":"2019-03-25","close":2588.6475},{"date":"2019-03-26","close":2568.9246},{"date":"2019-03-27","close":2534.4092},{"date":"2019-03-28","close":2509.7554},{"date":"2019-03-29","close":2613.3015},{"date":"2019-04-01","close":2780.9473},{"date":"2019-04-02","close":2830.2544},{"date":"2019-04-03","close":2815.4624},{"date":"2019-04-04","close":2771.0857},{"date":"2019-04-05","close":2835.1853},{"date":"2019-04-08","close":2790.8086},{"date":"2019-04-09","close":2790.8086},{"date":"2019-04-10","close":2815.4624},{"date":"2019-04-11","close":2830.2544},{"date":"2019-04-12","close":2756.2932},{"date":"2019-04-15","close":2751.3628},{"date":"2019-04-16","close":2761.2239},{"date":"2019-04-17","close":2731.6396},{"date":"2019-04-18","close":2672.4705},{"date":"2019-04-19","close":2642.886},{"date":"2019-04-22","close":2647.8167},{"date":"2019-04-23","close":2662.6089},{"date":"2019-04-24","close":2633.0244},{"date":"2019-04-25","close":2593.5784},{"date":"2019-04-26","close":2568.9246},{"date":"2019-04-29","close":2509.7554},{"date":"2019-04-30","close":2509.7554},{"date":"2019-05-02","close":2559.063},{"date":"2019-05-03","close":2524.5479},{"date":"2019-05-07","close":2450.5864},{"date":"2019-05-08","close":2450.5864},{"date":"2019-05-09","close":2351.9712},{"date":"2019-05-10","close":2302.6636},{"date":"2019-05-13","close":2253.356},{"date":"2019-05-14","close":2218.8408},{"date":"2019-05-15","close":2263.2175},{"date":"2019-05-16","close":2322.3865},{"date":"2019-05-17","close":2366.7634},{"date":"2019-05-20","close":2302.6636},{"date":"2019-05-21","close":2287.8713},{"date":"2019-05-22","close":2307.5942},{"date":"2019-05-23","close":2228.7021},{"date":"2019-05-24","close":2194.187},{"date":"2019-05-27","close":2204.0488},{"date":"2019-05-28","close":2258.2869},{"date":"2019-05-29","close":2218.8408},{"date":"2019-05-30","close":2179.3948},{"date":"2019-05-31","close":2184.3254},{"date":"2019-06-03","close":2184.3254},{"date":"2019-06-04","close":2835.1853},{"date":"2019-06-05","close":2894.3545},{"date":"2019-06-07","close":3412.084},{"date":"2019-06-10","close":3165.5461},{"date":"2019-06-11","close":3190.2},{"date":"2019-06-12","close":3471.2532},{"date":"2019-06-13","close":3357.8459},{"date":"2019-06-14","close":3170.4768},{"date":"2019-06-17","close":2938.7314},{"date":"2019-06-18","close":2864.77},{"date":"2019-06-19","close":2914.0776},{"date":"2019-06-20","close":2958.4543},{"date":"2019-06-21","close":3017.6235},{"date":"2019-06-24","close":2919.0085},{"date":"2019-06-25","close":2899.2852},{"date":"2019-06-26","close":2780.9473},{"date":"2019-06-27","close":2810.5317},{"date":"2019-06-28","close":2795.7393},{"date":"2019-07-01","close":2919.0085},{"date":"2019-07-02","close":2948.5928},{"date":"2019-07-03","close":2820.3931},{"date":"2019-07-04","close":2840.1162},{"date":"2019-07-05","close":2849.9778},{"date":"2019-07-08","close":2583.7166},{"date":"2019-07-09","close":2549.2014},{"date":"2019-07-10","close":2652.7473},{"date":"2019-07-11","close":2706.9858},{"date":"2019-07-12","close":2736.5701},{"date":"2019-07-15","close":2687.2627},{"date":"2019-07-16","close":2652.7473},{"date":"2019-07-17","close":2563.9939},{"date":"2019-07-18","close":2559.063},{"date":"2019-07-19","close":2593.5784},{"date":"2019-07-22","close":2583.7166},{"date":"2019-07-23","close":2588.6475},{"date":"2019-07-24","close":2494.9631},{"date":"2019-07-25","close":2416.0708},{"date":"2019-07-26","close":2342.1096},{"date":"2019-07-29","close":2228.7021},{"date":"2019-07-30","close":2312.5251},{"date":"2019-07-31","close":2332.2483},{"date":"2019-08-01","close":2223.7717},{"date":"2019-08-02","close":2258.2869},{"date":"2019-08-05","close":2026.5411},{"date":"2019-08-06","close":1977.2336},{"date":"2019-08-07","close":2036.4027},{"date":"2019-08-08","close":2139.9485},{"date":"2019-08-09","close":2780.9473},{"date":"2019-08-12","close":3131.0308},{"date":"2019-08-13","close":3106.377},{"date":"2019-08-14","close":2978.1775},{"date":"2019-08-16","close":3150.7542},{"date":"2019-08-19","close":3076.7925},{"date":"2019-08-20","close":2923.939},{"date":"2019-08-21","close":2968.3157},{"date":"2019-08-22","close":2761.2239},{"date":"2019-08-23","close":2692.1934},{"date":"2019-08-26","close":2988.0391},{"date":"2019-08-27","close":2968.3157},{"date":"2019-08-28","close":2904.2161},{"date":"2019-08-29","close":3126.1003},{"date":"2019-08-30","close":3126.1003},{"date":"2019-09-02","close":3318.3997},{"date":"2019-09-03","close":3175.4075},{"date":"2019-09-04","close":3106.377},{"date":"2019-09-05","close":3057.0696},{"date":"2019-09-06","close":3131.0308},{"date":"2019-09-09","close":3076.7925},{"date":"2019-09-10","close":3190.2},{"date":"2019-09-11","close":3140.8923},{"date":"2019-09-16","close":3545.2144},{"date":"2019-09-17","close":4156.6284},{"date":"2019-09-18","close":3885.4368},{"date":"2019-09-19","close":3589.5913},{"date":"2019-09-20","close":3707.9294},{"date":"2019-09-23","close":3555.0759},{"date":"2019-09-24","close":3870.6445},{"date":"2019-09-25","close":3624.1067},{"date":"2019-09-26","close":3747.3755},{"date":"2019-09-27","close":3658.6221},{"date":"2019-09-30","close":3515.6299},{"date":"2019-10-01","close":3377.5688},{"date":"2019-10-02","close":3431.8071},{"date":"2019-10-04","close":3244.4382},{"date":"2019-10-07","close":3062.0},{"date":"2019-10-08","close":3012.6926},{"date":"2019-10-10","close":2988.0391},{"date":"2019-10-11","close":2943.6619},{"date":"2019-10-14","close":2968.3157},{"date":"2019-10-15","close":2894.3545},{"date":"2019-10-16","close":2928.8696},{"date":"2019-10-17","close":2869.7007},{"date":"2019-10-18","close":3190.2},{"date":"2019-10-21","close":3190.2},{"date":"2019-10-22","close":3135.9614},{"date":"2019-10-23","close":3037.3464},{"date":"2019-10-24","close":2958.4543},{"date":"2019-10-25","close":2919.0085},{"date":"2019-10-28","close":2899.2852},{"date":"2019-10-29","close":2909.1467},{"date":"2019-10-30","close":2859.8391},{"date":"2019-10-31","close":2879.5623},{"date":"2019-11-01","close":2884.4932},{"date":"2019-11-04","close":2953.5237},{"date":"2019-11-05","close":2933.8005},{"date":"2019-11-06","close":3357.8459},{"date":"2019-11-07","close":3377.5688},{"date":"2019-11-08","close":3254.2998},{"date":"2019-11-11","close":3283.8845},{"date":"2019-11-12","close":3288.8152},{"date":"2019-11-13","close":3372.6379},{"date":"2019-11-14","close":3352.915},{"date":"2019-11-15","close":3352.915},{"date":"2019-11-18","close":3446.5994},{"date":"2019-11-19","close":3298.6768},{"date":"2019-11-20","close":3145.8232},{"date":"2019-11-21","close":3081.7234},{"date":"2019-11-22","close":3111.3079},{"date":"2019-11-25","close":3209.9229},{"date":"2019-11-26","close":3214.8538},{"date":"2019-11-27","close":3135.9614},{"date":"2019-11-28","close":3047.208},{"date":"2019-11-29","close":2973.2466},{"date":"2019-12-02","close":2938.7314},{"date":"2019-12-03","close":2973.2466},{"date":"2019-12-04","close":2909.1467},{"date":"2019-12-05","close":2825.324},{"date":"2019-12-06","close":2894.3545},{"date":"2019-12-09","close":2973.2466},{"date":"2019-12-10","close":2904.2161},{"date":"2019-12-11","close":2978.1775},{"date":"2019-12-12","close":3032.4158},{"date":"2019-12-13","close":3042.2771},{"date":"2019-12-16","close":3047.208},{"date":"2019-12-17","close":2943.6619},{"date":"2019-12-18","close":3037.3464},{"date":"2019-12-19","close":3052.1389},{"date":"2019-12-20","close":3209.9229},{"date":"2019-12-23","close":3076.7925},{"date":"2019-12-24","close":2997.9004},{"date":"2019-12-26","close":3007.762},{"date":"2019-12-27","close":3032.5376},{"date":"2019-12-30","close":3047.4031},{"date":"2020-01-02","close":3072.1785},{"date":"2020-01-03","close":3126.6851},{"date":"2020-01-06","close":2992.8967},{"date":"2020-01-07","close":3032.5376},{"date":"2020-01-08","close":2864.0632},{"date":"2020-01-09","close":3017.6721},{"date":"2020-01-10","close":3082.0889},{"date":"2020-01-13","close":3141.5503},{"date":"2020-01-14","close":3082.0889},{"date":"2020-01-15","close":3205.9668},{"date":"2020-01-16","close":3146.5056},{"date":"2020-01-17","close":3136.5952},{"date":"2020-01-20","close":3210.9221},{"date":"2020-01-21","close":3161.3708},{"date":"2020-01-22","close":3181.1914},{"date":"2020-01-23","close":3101.9094},{"date":"2020-01-28","close":3017.6721},{"date":"2020-01-29","close":2992.8967},{"date":"2020-01-30","close":2903.7041},{"date":"2020-01-31","close":2849.1978},{"date":"2020-02-03","close":2883.8838},{"date":"2020-02-04","close":2933.4351},{"date":"2020-02-05","close":3007.762},{"date":"2020-02-06","close":2992.8967},{"date":"2020-02-07","close":3007.762},{"date":"2020-02-10","close":3042.4478},{"date":"2020-02-11","close":3052.3582},{"date":"2020-02-12","close":2997.8516},{"date":"2020-02-13","close":2963.1658},{"date":"2020-02-14","close":2938.3904},{"date":"2020-02-17","close":2938.3904},{"date":"2020-02-18","close":2893.7939},{"date":"2020-02-19","close":2878.9287},{"date":"2020-02-20","close":2834.3325},{"date":"2020-02-21","close":2730.2747},{"date":"2020-02-24","close":2541.98},{"date":"2020-02-25","close":2700.5442},{"date":"2020-02-26","close":2655.9478},{"date":"2020-02-27","close":2611.3518},{"date":"2020-02-28","close":2487.4736},{"date":"2020-03-02","close":2556.8455},{"date":"2020-03-03","close":2636.1274},{"date":"2020-03-04","close":2695.5889},{"date":"2020-03-05","close":2745.1404},{"date":"2020-03-06","close":2720.3645},{"date":"2020-03-09","close":2600.0},{"date":"2020-03-10","close":2551.8904},{"date":"2020-03-11","close":2428.012},{"date":"2020-03-12","close":2205.0315},{"date":"2020-03-13","close":1863.1277},{"date":"2020-03-16","close":1882.9481},{"date":"2020-03-17","close":1947.3647},{"date":"2020-03-18","close":1892.8584},{"date":"2020-03-19","close":1565.8201},{"date":"2020-03-20","close":1684.7432},{"date":"2020-03-23","close":1625.2816},{"date":"2020-03-24","close":1719.429},{"date":"2020-03-25","close":1803.6661},{"date":"2020-03-26","close":1868.0829},{"date":"2020-03-27","close":1907.7238},{"date":"2020-03-30","close":1942.4097},{"date":"2020-03-31","close":2145.5698},{"date":"2020-04-01","close":2150.5249},{"date":"2020-04-02","close":2195.1213},{"date":"2020-04-03","close":2205.0315},{"date":"2020-04-06","close":2294.2236},{"date":"2020-04-07","close":2348.7302},{"date":"2020-04-08","close":2323.9546},{"date":"2020-04-09","close":2328.9097},{"date":"2020-04-10","close":2314.0442},{"date":"2020-04-13","close":2274.4031},{"date":"2020-04-14","close":2289.2686},{"date":"2020-04-16","close":2591.5312},{"date":"2020-04-17","close":2537.0249},{"date":"2020-04-20","close":2710.4543},{"date":"2020-04-21","close":2606.3967},{"date":"2020-04-22","close":3384.3516},{"date":"2020-04-23","close":3384.3516},{"date":"2020-04-24","close":3319.9348},{"date":"2020-04-27","close":3384.3516},{"date":"2020-04-28","close":3404.1721},{"date":"2020-04-29","close":3334.8003},{"date":"2020-05-04","close":3354.6208},{"date":"2020-05-06","close":3602.3772},{"date":"2020-05-07","close":3612.2874},{"date":"2020-05-08","close":3642.0183},{"date":"2020-05-11","close":3567.6912},{"date":"2020-05-12","close":3513.1848},{"date":"2020-05-13","close":3428.9478},{"date":"2020-05-14","close":3339.7554},{"date":"2020-05-15","close":3260.4734},{"date":"2020-05-18","close":3260.4734},{"date":"2020-05-19","close":3334.8003},{"date":"2020-05-20","close":3409.1272},{"date":"2020-05-21","close":3394.262},{"date":"2020-05-22","close":3250.5632},{"date":"2020-05-25","close":3374.4414},{"date":"2020-05-26","close":3508.2297},{"date":"2020-05-27","close":3572.6462},{"date":"2020-05-28","close":3389.3066},{"date":"2020-05-29","close":3528.0503},{"date":"2020-06-01","close":3795.627},{"date":"2020-06-02","close":3676.7041},{"date":"2020-06-03","close":3731.2104},{"date":"2020-06-04","close":3597.4221},{"date":"2020-06-05","close":3577.6016},{"date":"2020-06-08","close":3473.5437},{"date":"2020-06-09","close":3379.3962},{"date":"2020-06-10","close":3488.4094},{"date":"2020-06-11","close":3493.3643},{"date":"2020-06-12","close":3384.3516},{"date":"2020-06-15","close":3067.2236},{"date":"2020-06-16","close":3270.3835},{"date":"2020-06-17","close":3101.9094},{"date":"2020-06-18","close":3126.6851},{"date":"2020-06-19","close":3186.1465},{"date":"2020-06-22","close":3186.1465},{"date":"2020-06-23","close":3156.4158},{"date":"2020-06-24","close":3270.3835},{"date":"2020-06-25","close":3166.3262},{"date":"2020-06-26","close":3245.6079},{"date":"2020-06-29","close":3240.6531},{"date":"2020-06-30","close":3240.6531},{"date":"2020-07-01","close":3270.3835},{"date":"2020-07-02","close":3394.262},{"date":"2020-07-03","close":3369.4863},{"date":"2020-07-06","close":3319.9348},{"date":"2020-07-07","close":3359.5759},{"date":"2020-07-08","close":3359.5759},{"date":"2020-07-09","close":3379.3962},{"date":"2020-07-10","close":3324.8899},{"date":"2020-07-13","close":3706.4348},{"date":"2020-07-14","close":3443.813},{"date":"2020-07-15","close":3364.531},{"date":"2020-07-16","close":3374.4414},{"date":"2020-07-17","close":3305.0696},{"date":"2020-07-20","close":3280.2939},{"date":"2020-07-21","close":3285.249},{"date":"2020-07-22","close":3310.0247},{"date":"2020-07-23","close":3399.2168},{"date":"2020-07-24","close":3414.0825},{"date":"2020-07-27","close":3443.813},{"date":"2020-07-28","close":3339.7554},{"date":"2020-07-29","close":3310.0247},{"date":"2020-07-30","close":3314.98},{"date":"2020-07-31","close":3334.8003},{"date":"2020-08-03","close":3423.9927},{"date":"2020-08-04","close":3448.7683},{"date":"2020-08-05","close":3438.8579},{"date":"2020-08-06","close":3493.3643},{"date":"2020-08-07","close":3473.5437},{"date":"2020-08-10","close":3557.781},{"date":"2020-08-11","close":3513.1848},{"date":"2020-08-12","close":3443.813},{"date":"2020-08-13","close":3419.0374},{"date":"2020-08-14","close":3339.7554},{"date":"2020-08-18","close":3146.5056},{"date":"2020-08-19","close":3161.3708},{"date":"2020-08-20","close":2978.031},{"date":"2020-08-21","close":3017.6721},{"date":"2020-08-24","close":3012.717},{"date":"2020-08-25","close":3096.9541},{"date":"2020-08-26","close":3096.9541},{"date":"2020-08-27","close":3017.6721},{"date":"2020-08-28","close":3052.3582},{"date":"2020-08-31","close":3062.2683},{"date":"2020-09-01","close":3096.9541},{"date":"2020-09-02","close":3156.4158},{"date":"2020-09-03","close":3201.012},{"date":"2020-09-04","close":3171.281},{"date":"2020-09-07","close":3240.6531},{"date":"2020-09-08","close":3176.2363},{"date":"2020-09-09","close":3121.73},{"date":"2020-09-10","close":3156.4158},{"date":"2020-09-11","close":3151.4604},{"date":"2020-09-14","close":3201.012},{"date":"2020-09-15","close":3171.281},{"date":"2020-09-16","close":3161.3708},{"date":"2020-09-17","close":3096.9541},{"date":"2020-09-18","close":3106.8645},{"date":"2020-09-21","close":3042.4478},{"date":"2020-09-22","close":2928.48},{"date":"2020-09-23","close":2918.5698},{"date":"2020-09-24","close":2859.1082},{"date":"2020-09-25","close":2923.5247},{"date":"2020-09-28","close":2963.1658},{"date":"2020-09-29","close":2987.9414},{"date":"2020-10-05","close":2992.8967},{"date":"2020-10-06","close":2978.031},{"date":"2020-10-07","close":2982.9863},{"date":"2020-10-08","close":2978.031},{"date":"2020-10-12","close":3057.3132},{"date":"2020-10-13","close":3146.5056},{"date":"2020-10-14","close":3141.5503},{"date":"2020-10-15","close":3156.4158},{"date":"2020-10-16","close":3121.73},{"date":"2020-10-19","close":3161.3708},{"date":"2020-10-20","close":3126.6851},{"date":"2020-10-21","close":3141.5503},{"date":"2020-10-22","close":3131.6401},{"date":"2020-10-23","close":3096.9541},{"date":"2020-10-26","close":2928.48},{"date":"2020-10-27","close":2883.8838},{"date":"2020-10-28","close":2933.4351},{"date":"2020-10-29","close":2923.5247},{"date":"2020-10-30","close":2898.7493},{"date":"2020-11-02","close":2893.7939},{"date":"2020-11-03","close":2938.3904},{"date":"2020-11-04","close":3002.8069},{"date":"2020-11-05","close":2978.031},{"date":"2020-11-06","close":2928.48},{"date":"2020-11-09","close":2987.9414},{"date":"2020-11-10","close":2978.031},{"date":"2020-11-11","close":2992.8967},{"date":"2020-11-12","close":2978.031},{"date":"2020-11-13","close":2968.1208},{"date":"2020-11-16","close":2968.1208},{"date":"2020-11-17","close":2968.1208},{"date":"2020-11-18","close":3002.8069},{"date":"2020-11-19","close":2992.8967},{"date":"2020-11-20","close":3022.6272},{"date":"2020-11-23","close":2997.8516},{"date":"2020-11-24","close":3052.3582},{"date":"2020-11-25","close":2987.9414},{"date":"2020-11-26","close":3002.8069},{"date":"2020-11-27","close":2982.9863},{"date":"2020-11-30","close":2987.9414},{"date":"2020-12-01","close":2982.9863},{"date":"2020-12-02","close":2992.8967},{"date":"2020-12-03","close":2978.031},{"date":"2020-12-04","close":3002.8069},{"date":"2020-12-07","close":2973.0762},{"date":"2020-12-08","close":2963.1658},{"date":"2020-12-09","close":3077.1335},{"date":"2020-12-10","close":3161.3708},{"date":"2020-12-11","close":3141.5503},{"date":"2020-12-14","close":3161.3708},{"date":"2020-12-15","close":3146.5056},{"date":"2020-12-16","close":3210.9221},{"date":"2020-12-17","close":3161.3708},{"date":"2020-12-18","close":3156.4158},{"date":"2020-12-21","close":3091.999},{"date":"2020-12-22","close":3002.8069},{"date":"2020-12-23","close":2963.1658},{"date":"2020-12-24","close":2997.8516},{"date":"2020-12-28","close":2948.3003},{"date":"2020-12-29","close":2988.1423},{"date":"2020-12-30","close":3018.0237},{"date":"2021-01-04","close":3052.8855},{"date":"2021-01-05","close":3207.2727},{"date":"2021-01-06","close":3182.3716},{"date":"2021-01-07","close":3187.3518},{"date":"2021-01-08","close":3132.5691},{"date":"2021-01-11","close":3057.8657},{"date":"2021-01-12","close":3117.6284},{"date":"2021-01-13","close":3152.4902},{"date":"2021-01-14","close":3187.3518},{"date":"2021-01-15","close":3157.4705},{"date":"2021-01-18","close":3107.668},{"date":"2021-01-19","close":3276.9961},{"date":"2021-01-20","close":3371.6206},{"date":"2021-01-21","close":3306.8774},{"date":"2021-01-22","close":3416.4426},{"date":"2021-01-25","close":3366.6404},{"date":"2021-01-26","close":3281.9763},{"date":"2021-01-27","close":3257.0752},{"date":"2021-01-28","close":3182.3716},{"date":"2021-01-29","close":3037.9446},{"date":"2021-02-01","close":3192.332},{"date":"2021-02-02","close":3202.2925},{"date":"2021-02-03","close":3436.3638},{"date":"2021-02-04","close":3655.4941},{"date":"2021-02-05","close":3441.344},{"date":"2021-02-08","close":3814.8616},{"date":"2021-02-09","close":3700.3162},{"date":"2021-02-10","close":3655.4941},{"date":"2021-02-15","close":3730.1978},{"date":"2021-02-16","close":3909.4861},{"date":"2021-02-17","close":3789.9604},{"date":"2021-02-18","close":3650.5139},{"date":"2021-02-19","close":3695.3359},{"date":"2021-02-22","close":3585.7708},{"date":"2021-02-23","close":3496.1265},{"date":"2021-02-24","close":3346.7195},{"date":"2021-02-25","close":3555.8894},{"date":"2021-02-26","close":3600.7114},{"date":"2021-03-02","close":3615.6521},{"date":"2021-03-03","close":3535.9685},{"date":"2021-03-04","close":3461.2649},{"date":"2021-03-05","close":3406.4822},{"date":"2021-03-08","close":3351.6997},{"date":"2021-03-09","close":3252.095},{"date":"2021-03-10","close":3202.2925},{"date":"2021-03-11","close":3276.9961},{"date":"2021-03-12","close":3356.6799},{"date":"2021-03-15","close":3341.7393},{"date":"2021-03-16","close":3441.344},{"date":"2021-03-17","close":3446.3242},{"date":"2021-03-18","close":3421.4229},{"date":"2021-03-19","close":3406.4822},{"date":"2021-03-22","close":3381.5811},{"date":"2021-03-23","close":3506.0869},{"date":"2021-03-24","close":3535.9685},{"date":"2021-03-25","close":3685.3755},{"date":"2021-03-26","close":3819.842},{"date":"2021-03-29","close":3864.6641},{"date":"2021-03-30","close":3784.9802},{"date":"2021-03-31","close":3894.5454},{"date":"2021-04-01","close":3735.178},{"date":"2021-04-02","close":3775.0198},{"date":"2021-04-05","close":3755.0989},{"date":"2021-04-06","close":3770.0396},{"date":"2021-04-07","close":3859.6838},{"date":"2021-04-08","close":3789.9604},{"date":"2021-04-09","close":4024.0317},{"date":"2021-04-12","close":4078.8142},{"date":"2021-04-13","close":4038.9724},{"date":"2021-04-14","close":3944.3479},{"date":"2021-04-15","close":3809.8813},{"date":"2021-04-16","close":3745.1384},{"date":"2021-04-19","close":3755.0989},{"date":"2021-04-20","close":3849.7234},{"date":"2021-04-21","close":3874.6245},{"date":"2021-04-22","close":3809.8813},{"date":"2021-04-23","close":3725.2175},{"date":"2021-04-26","close":3765.0593},{"date":"2021-04-27","close":3904.5059},{"date":"2021-04-28","close":3789.9604},{"date":"2021-04-29","close":3735.178},{"date":"2021-04-30","close":3705.2964},{"date":"2021-05-03","close":3590.751},{"date":"2021-05-04","close":3535.9685},{"date":"2021-05-06","close":3620.6323},{"date":"2021-05-07","close":3859.6838},{"date":"2021-05-10","close":3854.7036},{"date":"2021-05-11","close":3984.1897},{"date":"2021-05-12","close":3839.7629},{"date":"2021-05-13","close":3760.0791},{"date":"2021-05-14","close":3844.7432},{"date":"2021-05-17","close":3755.0989},{"date":"2021-05-18","close":3909.4861},{"date":"2021-05-20","close":4083.7944},{"date":"2021-05-21","close":3904.5059},{"date":"2021-05-24","close":3745.1384},{"date":"2021-05-25","close":3735.178},{"date":"2021-05-26","close":3794.9407},{"date":"2021-05-27","close":3844.7432},{"date":"2021-05-28","close":3804.9011},{"date":"2021-05-31","close":3775.0198},{"date":"2021-06-01","close":3784.9802},{"date":"2021-06-02","close":3914.4663},{"date":"2021-06-03","close":3949.3281},{"date":"2021-06-04","close":3894.5454},{"date":"2021-06-07","close":4178.4189},{"date":"2021-06-08","close":4038.9724},{"date":"2021-06-09","close":4063.8735},{"date":"2021-06-10","close":4203.3203},{"date":"2021-06-11","close":4238.1816},{"date":"2021-06-14","close":4233.2017},{"date":"2021-06-15","close":5298.9722},{"date":"2021-06-16","close":5468.3003},{"date":"2021-06-17","close":5318.8936},{"date":"2021-06-18","close":5328.854},{"date":"2021-06-21","close":5089.8022},{"date":"2021-06-22","close":5079.8418},{"date":"2021-06-23","close":4980.2373},{"date":"2021-06-24","close":4890.5928},{"date":"2021-06-25","close":4905.5337},{"date":"2021-06-28","close":5040.0},{"date":"2021-06-29","close":5119.6836},{"date":"2021-06-30","close":5099.7627},{"date":"2021-07-01","close":5099.7627},{"date":"2021-07-02","close":5040.0},{"date":"2021-07-05","close":4990.1978},{"date":"2021-07-06","close":5030.0396},{"date":"2021-07-07","close":4920.4741},{"date":"2021-07-08","close":4781.0278},{"date":"2021-07-09","close":4825.8496},{"date":"2021-07-12","close":4790.9883},{"date":"2021-07-13","close":4910.5137},{"date":"2021-07-14","close":4890.5928},{"date":"2021-07-15","close":4766.0869},{"date":"2021-07-16","close":4656.522},{"date":"2021-07-19","close":4711.3042},{"date":"2021-07-20","close":4631.6206},{"date":"2021-07-21","close":4586.7983},{"date":"2021-07-22","close":4561.8975},{"date":"2021-07-23","close":4596.7588},{"date":"2021-07-26","close":4517.0752},{"date":"2021-07-27","close":4721.2646},{"date":"2021-07-28","close":4631.6206},{"date":"2021-07-29","close":4571.8579},{"date":"2021-07-30","close":4497.1543},{"date":"2021-08-02","close":4482.2134},{"date":"2021-08-03","close":4382.6089},{"date":"2021-08-04","close":4522.0552},{"date":"2021-08-05","close":4636.6006},{"date":"2021-08-06","close":4631.6206},{"date":"2021-08-09","close":4596.7588},{"date":"2021-08-10","close":4447.3521},{"date":"2021-08-11","close":4372.6484},{"date":"2021-08-12","close":4362.688},{"date":"2021-08-13","close":4292.9644},{"date":"2021-08-17","close":4014.0713},{"date":"2021-08-18","close":4168.4585},{"date":"2021-08-19","close":3954.3083},{"date":"2021-08-20","close":3794.9407},{"date":"2021-08-23","close":3919.4468},{"date":"2021-08-24","close":4019.0515},{"date":"2021-08-25","close":4033.9922},{"date":"2021-08-26","close":4004.1106},{"date":"2021-08-27","close":4024.0317},{"date":"2021-08-30","close":4203.3203},{"date":"2021-08-31","close":4193.3599},{"date":"2021-09-01","close":4292.9644},{"date":"2021-09-02","close":4297.9448},{"date":"2021-09-03","close":4268.0635},{"date":"2021-09-06","close":4253.1226},{"date":"2021-09-07","close":4248.1421},{"date":"2021-09-08","close":4253.1226},{"date":"2021-09-09","close":4078.8142},{"date":"2021-09-10","close":4148.5376},{"date":"2021-09-13","close":4043.9526},{"date":"2021-09-14","close":4078.8142},{"date":"2021-09-15","close":4038.9724},{"date":"2021-09-16","close":3964.2688},{"date":"2021-09-17","close":3939.3677},{"date":"2021-09-23","close":3904.5059},{"date":"2021-09-24","close":3944.3479},{"date":"2021-09-27","close":4004.1106},{"date":"2021-09-28","close":3884.585},{"date":"2021-09-29","close":3824.8223},{"date":"2021-09-30","close":3839.7629},{"date":"2021-10-01","close":3640.5535},{"date":"2021-10-05","close":3521.0276},{"date":"2021-10-06","close":3386.5613},{"date":"2021-10-07","close":3565.8499},{"date":"2021-10-08","close":3565.8499},{"date":"2021-10-12","close":3491.1462},{"date":"2021-10-13","close":3595.7312},{"date":"2021-10-14","close":3660.4744},{"date":"2021-10-15","close":3765.0593},{"date":"2021-10-18","close":3710.2766},{"date":"2021-10-19","close":3715.2568},{"date":"2021-10-20","close":3680.3953},{"date":"2021-10-21","close":3620.6323},{"date":"2021-10-22","close":3615.6521},{"date":"2021-10-25","close":3645.5337},{"date":"2021-10-26","close":3665.4546},{"date":"2021-10-27","close":3625.6128},{"date":"2021-10-28","close":3814.8616},{"date":"2021-10-29","close":4048.9329},{"date":"2021-11-01","close":4063.8735},{"date":"2021-11-02","close":4063.8735},{"date":"2021-11-03","close":4163.4785},{"date":"2021-11-04","close":4497.1543},{"date":"2021-11-05","close":4253.1226},{"date":"2021-11-08","close":4412.4902},{"date":"2021-11-09","close":4268.0635},{"date":"2021-11-10","close":4268.0635},{"date":"2021-11-11","close":4417.4702},{"date":"2021-11-12","close":4477.2334},{"date":"2021-11-15","close":4273.0435},{"date":"2021-11-16","close":4233.2017},{"date":"2021-11-17","close":4103.7153},{"date":"2021-11-18","close":4183.3994},{"date":"2021-11-19","close":4193.3599},{"date":"2021-11-22","close":3969.249},{"date":"2021-11-23","close":3894.5454},{"date":"2021-11-24","close":3939.3677},{"date":"2021-11-25","close":3954.3083},{"date":"2021-11-26","close":3760.0791},{"date":"2021-11-29","close":3650.5139},{"date":"2021-11-30","close":3630.593},{"date":"2021-12-01","close":3690.3557},{"date":"2021-12-02","close":3765.0593},{"date":"2021-12-03","close":3834.7827},{"date":"2021-12-06","close":3869.6443},{"date":"2021-12-07","close":3869.6443},{"date":"2021-12-08","close":3879.6047},{"date":"2021-12-09","close":3904.5059},{"date":"2021-12-10","close":4083.7944},{"date":"2021-12-13","close":4024.0317},{"date":"2021-12-14","close":4014.0713},{"date":"2021-12-15","close":3944.3479},{"date":"2021-12-16","close":3914.4663},{"date":"2021-12-17","close":4019.0515},{"date":"2021-12-20","close":3894.5454},{"date":"2021-12-21","close":3834.7827},{"date":"2021-12-22","close":3854.7036},{"date":"2021-12-23","close":3824.8223},{"date":"2021-12-24","close":3770.0396},{"date":"2021-12-27","close":3755.0989},{"date":"2021-12-28","close":3780.0},{"date":"2021-12-29","close":3840.0},{"date":"2021-12-30","close":3850.0},{"date":"2022-01-03","close":3900.0},{"date":"2022-01-04","close":4190.0},{"date":"2022-01-05","close":4330.0},{"date":"2022-01-06","close":4295.0},{"date":"2022-01-07","close":4275.0},{"date":"2022-01-10","close":4170.0},{"date":"2022-01-11","close":4055.0},{"date":"2022-01-12","close":4150.0},{"date":"2022-01-13","close":4075.0},{"date":"2022-01-14","close":4030.0},{"date":"2022-01-17","close":3940.0},{"date":"2022-01-18","close":3755.0},{"date":"2022-01-19","close":3725.0},{"date":"2022-01-20","close":3800.0},{"date":"2022-01-21","close":3750.0},{"date":"2022-01-24","close":3600.0},{"date":"2022-01-25","close":3520.0},{"date":"2022-01-26","close":3520.0},{"date":"2022-01-27","close":3305.0},{"date":"2022-01-28","close":3485.0},{"date":"2022-02-03","close":3540.0},{"date":"2022-02-04","close":3590.0},{"date":"2022-02-07","close":3560.0},{"date":"2022-02-08","close":3560.0},{"date":"2022-02-09","close":3560.0},{"date":"2022-02-10","close":3520.0},{"date":"2022-02-11","close":3440.0},{"date":"2022-02-14","close":3290.0},{"date":"2022-02-15","close":3260.0},{"date":"2022-02-16","close":3410.0},{"date":"2022-02-17","close":3370.0},{"date":"2022-02-18","close":3405.0},{"date":"2022-02-21","close":3405.0},{"date":"2022-02-22","close":3405.0},{"date":"2022-02-23","close":3405.0},{"date":"2022-02-24","close":3295.0},{"date":"2022-02-25","close":3380.0},{"date":"2022-02-28","close":3380.0},{"date":"2022-03-02","close":3600.0},{"date":"2022-03-03","close":3650.0},{"date":"2022-03-04","close":3650.0},{"date":"2022-03-07","close":4120.0},{"date":"2022-03-08","close":3930.0},{"date":"2022-03-10","close":3930.0},{"date":"2022-03-11","close":3930.0},{"date":"2022-03-14","close":4235.0},{"date":"2022-03-15","close":4135.0},{"date":"2022-03-16","close":4235.0},{"date":"2022-03-17","close":4235.0},{"date":"2022-03-18","close":4410.0},{"date":"2022-03-21","close":4410.0},{"date":"2022-03-22","close":4405.0},{"date":"2022-03-23","close":4655.0},{"date":"2022-03-24","close":4670.0},{"date":"2022-03-25","close":4465.0},{"date":"2022-03-28","close":4500.0},{"date":"2022-03-29","close":5090.0},{"date":"2022-03-30","close":4895.0},{"date":"2022-03-31","close":4975.0},{"date":"2022-04-01","close":4795.0},{"date":"2022-04-04","close":5030.0},{"date":"2022-04-05","close":4975.0},{"date":"2022-04-06","close":4780.0},{"date":"2022-04-07","close":4585.0},{"date":"2022-04-08","close":4480.0},{"date":"2022-04-11","close":4340.0},{"date":"2022-04-12","close":4545.0},{"date":"2022-04-13","close":4750.0},{"date":"2022-04-14","close":4870.0},{"date":"2022-04-15","close":4875.0},{"date":"2022-04-18","close":4765.0},{"date":"2022-04-19","close":4815.0},{"date":"2022-04-20","close":5010.0},{"date":"2022-04-21","close":4855.0},{"date":"2022-04-22","close":4900.0},{"date":"2022-04-25","close":4720.0},{"date":"2022-04-26","close":4865.0},{"date":"2022-04-27","close":5030.0},{"date":"2022-04-28","close":4870.0},{"date":"2022-04-29","close":5020.0},{"date":"2022-05-02","close":4890.0},{"date":"2022-05-03","close":4790.0},{"date":"2022-05-04","close":4655.0},{"date":"2022-05-06","close":4545.0},{"date":"2022-05-09","close":4385.0},{"date":"2022-05-10","close":4295.0},{"date":"2022-05-11","close":4255.0},{"date":"2022-05-12","close":4030.0},{"date":"2022-05-13","close":4040.0},{"date":"2022-05-16","close":4120.0},{"date":"2022-05-17","close":4130.0},{"date":"2022-05-18","close":4020.0},{"date":"2022-05-19","close":3915.0},{"date":"2022-05-20","close":3960.0},{"date":"2022-05-23","close":3930.0},{"date":"2022-05-24","close":3830.0},{"date":"2022-05-25","close":3855.0},{"date":"2022-05-26","close":3840.0},{"date":"2022-05-27","close":3865.0},{"date":"2022-05-30","close":3915.0},{"date":"2022-05-31","close":3910.0},{"date":"2022-06-02","close":3890.0},{"date":"2022-06-03","close":3995.0},{"date":"2022-06-07","close":3910.0},{"date":"2022-06-08","close":4080.0},{"date":"2022-06-09","close":4000.0},{"date":"2022-06-10","close":4000.0},{"date":"2022-06-13","close":3765.0},{"date":"2022-06-14","close":3550.0},{"date":"2022-06-15","close":3595.0},{"date":"2022-06-16","close":3540.0},{"date":"2022-06-17","close":3530.0},{"date":"2022-06-20","close":3365.0},{"date":"2022-06-21","close":3415.0},{"date":"2022-06-22","close":3250.0},{"date":"2022-06-23","close":3005.0},{"date":"2022-06-24","close":3220.0},{"date":"2022-06-27","close":3375.0},{"date":"2022-06-28","close":3455.0},{"date":"2022-06-29","close":3465.0},{"date":"2022-06-30","close":3425.0},{"date":"2022-07-01","close":3410.0},{"date":"2022-07-04","close":3245.0},{"date":"2022-07-05","close":3375.0},{"date":"2022-07-06","close":3325.0},{"date":"2022-07-07","close":3385.0},{"date":"2022-07-08","close":3450.0},{"date":"2022-07-11","close":3425.0},{"date":"2022-07-12","close":3250.0},{"date":"2022-07-13","close":3230.0},{"date":"2022-07-14","close":3200.0},{"date":"2022-07-15","close":3105.0},{"date":"2022-07-18","close":3200.0},{"date":"2022-07-19","close":3215.0},{"date":"2022-07-20","close":3230.0},{"date":"2022-07-21","close":3235.0},{"date":"2022-07-22","close":3230.0},{"date":"2022-07-25","close":3215.0},{"date":"2022-07-26","close":3220.0},{"date":"2022-07-27","close":3270.0},{"date":"2022-07-28","close":3285.0},{"date":"2022-07-29","close":3395.0},{"date":"2022-08-01","close":3395.0},{"date":"2022-08-02","close":3460.0},{"date":"2022-08-03","close":3560.0},{"date":"2022-08-04","close":3635.0},{"date":"2022-08-05","close":3660.0},{"date":"2022-08-08","close":3620.0},{"date":"2022-08-09","close":3710.0},{"date":"2022-08-10","close":3690.0},{"date":"2022-08-11","close":3720.0},{"date":"2022-08-12","close":3700.0},{"date":"2022-08-16","close":3675.0},{"date":"2022-08-17","close":3610.0},{"date":"2022-08-18","close":3610.0},{"date":"2022-08-19","close":3500.0},{"date":"2022-08-22","close":3385.0},{"date":"2022-08-23","close":3340.0},{"date":"2022-08-24","close":3465.0},{"date":"2022-08-25","close":3500.0},{"date":"2022-08-26","close":3435.0},{"date":"2022-08-29","close":3365.0},{"date":"2022-08-30","close":3405.0},{"date":"2022-08-31","close":3450.0},{"date":"2022-09-01","close":3470.0},{"date":"2022-09-02","close":3375.0},{"date":"2022-09-05","close":3320.0},{"date":"2022-09-06","close":3320.0},{"date":"2022-09-07","close":3160.0},{"date":"2022-09-08","close":3205.0},{"date":"2022-09-13","close":3275.0},{"date":"2022-09-14","close":3215.0},{"date":"2022-09-15","close":3215.0},{"date":"2022-09-16","close":3140.0},{"date":"2022-09-19","close":3060.0},{"date":"2022-09-20","close":3090.0},{"date":"2022-09-21","close":3060.0},{"date":"2022-09-22","close":3035.0},{"date":"2022-09-23","close":2935.0},{"date":"2022-09-26","close":2695.0},{"date":"2022-09-27","close":2635.0},{"date":"2022-09-28","close":2505.0},{"date":"2022-09-29","close":2510.0},{"date":"2022-09-30","close":2540.0},{"date":"2022-10-04","close":2640.0},{"date":"2022-10-05","close":2615.0},{"date":"2022-10-06","close":2720.0},{"date":"2022-10-07","close":2725.0},{"date":"2022-10-11","close":2540.0},{"date":"2022-10-12","close":2540.0},{"date":"2022-10-13","close":2580.0},{"date":"2022-10-14","close":2595.0},{"date":"2022-10-17","close":2530.0},{"date":"2022-10-18","close":2675.0},{"date":"2022-10-19","close":2615.0},{"date":"2022-10-20","close":2560.0},{"date":"2022-10-21","close":2485.0},{"date":"2022-10-24","close":2730.0},{"date":"2022-10-25","close":2675.0},{"date":"2022-10-26","close":2635.0},{"date":"2022-10-27","close":2670.0},{"date":"2022-10-28","close":2690.0},{"date":"2022-10-31","close":2645.0},{"date":"2022-11-01","close":2730.0},{"date":"2022-11-02","close":2700.0},{"date":"2022-11-03","close":2705.0},{"date":"2022-11-04","close":2755.0},{"date":"2022-11-07","close":2795.0},{"date":"2022-11-08","close":2820.0},{"date":"2022-11-09","close":2810.0},{"date":"2022-11-10","close":2775.0},{"date":"2022-11-11","close":2835.0},{"date":"2022-11-14","close":2895.0},{"date":"2022-11-15","close":2925.0},{"date":"2022-11-16","close":2885.0},{"date":"2022-11-17","close":2900.0},{"date":"2022-11-18","close":2835.0},{"date":"2022-11-21","close":2840.0},{"date":"2022-11-22","close":2950.0},{"date":"2022-11-23","close":2900.0},{"date":"2022-11-24","close":3040.0},{"date":"2022-11-25","close":2970.0},{"date":"2022-11-28","close":2860.0},{"date":"2022-11-29","close":2865.0},{"date":"2022-11-30","close":2905.0},{"date":"2022-12-01","close":2950.0},{"date":"2022-12-02","close":2900.0},{"date":"2022-12-05","close":2865.0},{"date":"2022-12-06","close":2815.0},{"date":"2022-12-07","close":2795.0},{"date":"2022-12-08","close":2730.0},{"date":"2022-12-09","close":2795.0},{"date":"2022-12-12","close":2750.0},{"date":"2022-12-13","close":2730.0},{"date":"2022-12-14","close":2760.0},{"date":"2022-12-15","close":2750.0},{"date":"2022-12-16","close":2695.0},{"date":"2022-12-19","close":2700.0},{"date":"2022-12-20","close":2635.0},{"date":"2022-12-21","close":2635.0},{"date":"2022-12-22","close":2635.0},{"date":"2022-12-23","close":2530.0},{"date":"2022-12-26","close":2465.0},{"date":"2022-12-27","close":2430.0},{"date":"2022-12-28","close":2450.0},{"date":"2022-12-29","close":2380.0},{"date":"2023-01-02","close":2280.0},{"date":"2023-01-03","close":2285.0},{"date":"2023-01-04","close":2460.0},{"date":"2023-01-05","close":2440.0},{"date":"2023-01-06","close":2450.0},{"date":"2023-01-09","close":2500.0},{"date":"2023-01-10","close":2505.0},{"date":"2023-01-11","close":2525.0},{"date":"2023-01-12","close":2550.0},{"date":"2023-01-13","close":2560.0},{"date":"2023-01-16","close":2555.0},{"date":"2023-01-17","close":2525.0},{"date":"2023-01-18","close":2495.0},{"date":"2023-01-19","close":2485.0},{"date":"2023-01-20","close":2520.0},{"date":"2023-01-25","close":2525.0},{"date":"2023-01-26","close":2570.0},{"date":"2023-01-27","close":2590.0},{"date":"2023-01-30","close":2585.0},{"date":"2023-01-31","close":2600.0},{"date":"2023-02-01","close":2595.0},{"date":"2023-02-02","close":2610.0},{"date":"2023-02-03","close":2580.0},{"date":"2023-02-06","close":2585.0},{"date":"2023-02-07","close":2570.0},{"date":"2023-02-08","close":2600.0},{"date":"2023-02-09","close":2580.0},{"date":"2023-02-10","close":2540.0},{"date":"2023-02-13","close":2510.0},{"date":"2023-02-14","close":2505.0},{"date":"2023-02-15","close":2440.0},{"date":"2023-02-16","close":2470.0},{"date":"2023-02-17","close":2485.0},{"date":"2023-02-20","close":2530.0},{"date":"2023-02-21","close":2680.0},{"date":"2023-02-22","close":2580.0},{"date":"2023-02-23","close":2775.0},{"date":"2023-02-24","close":2615.0},{"date":"2023-02-27","close":2530.0},{"date":"2023-02-28","close":2550.0},{"date":"2023-03-02","close":2540.0},{"date":"2023-03-03","close":2545.0},{"date":"2023-03-06","close":2555.0},{"date":"2023-03-07","close":2545.0},{"date":"2023-03-08","close":2520.0},{"date":"2023-03-09","close":2475.0},{"date":"2023-03-10","close":2450.0},{"date":"2023-03-13","close":2400.0},{"date":"2023-03-14","close":2290.0},{"date":"2023-03-15","close":2355.0},{"date":"2023-03-16","close":2355.0},{"date":"2023-03-17","close":2400.0},{"date":"2023-03-20","close":2410.0},{"date":"2023-03-21","close":2385.0},{"date":"2023-03-22","close":2375.0},{"date":"2023-03-23","close":2330.0},{"date":"2023-03-24","close":2350.0},{"date":"2023-03-27","close":2335.0},{"date":"2023-03-28","close":2400.0},{"date":"2023-03-29","close":2395.0},{"date":"2023-03-30","close":2485.0},{"date":"2023-03-31","close":2465.0},{"date":"2023-04-03","close":2535.0},{"date":"2023-04-04","close":2780.0},{"date":"2023-04-05","close":2805.0},{"date":"2023-04-06","close":2720.0},{"date":"2023-04-07","close":2695.0},{"date":"2023-04-10","close":2600.0},{"date":"2023-04-11","close":2650.0},{"date":"2023-04-12","close":2645.0},{"date":"2023-04-13","close":2650.0},{"date":"2023-04-14","close":2675.0},{"date":"2023-04-17","close":2680.0},{"date":"2023-04-18","close":2635.0},{"date":"2023-04-19","close":2630.0},{"date":"2023-04-20","close":2565.0},{"date":"2023-04-21","close":2500.0},{"date":"2023-04-24","close":2465.0},{"date":"2023-04-25","close":2410.0},{"date":"2023-04-26","close":2390.0},{"date":"2023-04-27","close":2400.0},{"date":"2023-04-28","close":2390.0},{"date":"2023-05-02","close":2440.0},{"date":"2023-05-03","close":2460.0},{"date":"2023-05-04","close":2455.0},{"date":"2023-05-08","close":2480.0},{"date":"2023-05-09","close":2475.0},{"date":"2023-05-10","close":2475.0},{"date":"2023-05-11","close":2475.0},{"date":"2023-05-12","close":2570.0},{"date":"2023-05-15","close":2480.0},{"date":"2023-05-16","close":2450.0},{"date":"2023-05-17","close":2520.0},{"date":"2023-05-18","close":2510.0},{"date":"2023-05-19","close":2550.0},{"date":"2023-05-22","close":2625.0},{"date":"2023-05-23","close":2640.0},{"date":"2023-05-24","close":2630.0},{"date":"2023-05-25","close":2615.0},{"date":"2023-05-26","close":2555.0},{"date":"2023-05-30","close":2570.0},{"date":"2023-05-31","close":2630.0},{"date":"2023-06-01","close":2650.0},{"date":"2023-06-02","close":2665.0},{"date":"2023-06-05","close":2680.0},{"date":"2023-06-07","close":2710.0},{"date":"2023-06-08","close":2710.0},{"date":"2023-06-09","close":2660.0},{"date":"2023-06-12","close":2635.0},{"date":"2023-06-13","close":2480.0},{"date":"2023-06-14","close":2485.0},{"date":"2023-06-15","close":2490.0},{"date":"2023-06-16","close":2500.0},{"date":"2023-06-19","close":2555.0},{"date":"2023-06-20","close":2530.0},{"date":"2023-06-21","close":2475.0},{"date":"2023-06-22","close":2385.0},{"date":"2023-06-23","close":2410.0},{"date":"2023-06-26","close":2475.0},{"date":"2023-06-27","close":2400.0},{"date":"2023-06-28","close":2430.0},{"date":"2023-06-29","close":2370.0},{"date":"2023-06-30","close":2385.0},{"date":"2023-07-03","close":2470.0},{"date":"2023-07-04","close":2440.0},{"date":"2023-07-05","close":2380.0},{"date":"2023-07-06","close":2330.0},{"date":"2023-07-07","close":2340.0},{"date":"2023-07-10","close":2380.0},{"date":"2023-07-11","close":2405.0},{"date":"2023-07-12","close":2390.0},{"date":"2023-07-13","close":2405.0},{"date":"2023-07-14","close":2350.0},{"date":"2023-07-17","close":2450.0},{"date":"2023-07-18","close":2400.0},{"date":"2023-07-19","close":2350.0},{"date":"2023-07-20","close":2325.0},{"date":"2023-07-21","close":2325.0},{"date":"2023-07-24","close":2240.0},{"date":"2023-07-25","close":2140.0},{"date":"2023-07-26","close":1975.0},{"date":"2023-07-27","close":2005.0},{"date":"2023-07-28","close":2100.0},{"date":"2023-07-31","close":2145.0},{"date":"2023-08-01","close":2150.0},{"date":"2023-08-02","close":2145.0},{"date":"2023-08-03","close":2140.0},{"date":"2023-08-04","close":2150.0},{"date":"2023-08-07","close":2140.0},{"date":"2023-08-08","close":2105.0},{"date":"2023-08-09","close":2125.0},{"date":"2023-08-10","close":2130.0},{"date":"2023-08-11","close":2155.0},{"date":"2023-08-14","close":2115.0},{"date":"2023-08-16","close":2070.0},{"date":"2023-08-17","close":2010.0},{"date":"2023-08-18","close":1963.0},{"date":"2023-08-21","close":1970.0},{"date":"2023-08-22","close":1977.0},{"date":"2023-08-23","close":1957.0},{"date":"2023-08-24","close":1964.0},{"date":"2023-08-25","close":1956.0},{"date":"2023-08-28","close":1971.0},{"date":"2023-08-29","close":2000.0},{"date":"2023-08-30","close":2000.0},{"date":"2023-08-31","close":2005.0},{"date":"2023-09-01","close":2005.0},{"date":"2023-09-04","close":1989.0},{"date":"2023-09-05","close":1987.0},{"date":"2023-09-06","close":1975.0},{"date":"2023-09-07","close":1951.0},{"date":"2023-09-08","close":1949.0},{"date":"2023-09-11","close":1951.0},{"date":"2023-09-12","close":1914.0},{"date":"2023-09-13","close":1870.0},{"date":"2023-09-14","close":1869.0},{"date":"2023-09-15","close":1908.0},{"date":"2023-09-18","close":1898.0},{"date":"2023-09-19","close":1870.0},{"date":"2023-09-20","close":1865.0},{"date":"2023-09-21","close":1826.0},{"date":"2023-09-22","close":1830.0},{"date":"2023-09-25","close":1786.0},{"date":"2023-09-26","close":1789.0},{"date":"2023-09-27","close":1799.0},{"date":"2023-10-04","close":1745.0},{"date":"2023-10-05","close":1715.0},{"date":"2023-10-06","close":1733.0},{"date":"2023-10-10","close":1690.0},{"date":"2023-10-11","close":1718.0},{"date":"2023-10-12","close":1728.0},{"date":"2023-10-13","close":1721.0},{"date":"2023-10-16","close":1681.0},{"date":"2023-10-17","close":1700.0},{"date":"2023-10-18","close":1750.0},{"date":"2023-10-19","close":1723.0},{"date":"2023-10-20","close":1690.0},{"date":"2023-10-23","close":1665.0},{"date":"2023-10-24","close":1716.0},{"date":"2023-10-25","close":1724.0},{"date":"2023-10-26","close":1695.0},{"date":"2023-10-27","close":1673.0},{"date":"2023-10-30","close":1660.0},{"date":"2023-10-31","close":1635.0},{"date":"2023-11-01","close":1635.0},{"date":"2023-11-02","close":1660.0},{"date":"2023-11-03","close":1705.0},{"date":"2023-11-06","close":1690.0},{"date":"2023-11-07","close":1685.0},{"date":"2023-11-08","close":1681.0},{"date":"2023-11-09","close":1676.0},{"date":"2023-11-10","close":1647.0},{"date":"2023-11-13","close":1590.0},{"date":"2023-11-14","close":1594.0},{"date":"2023-11-15","close":1602.0},{"date":"2023-11-16","close":1619.0},{"date":"2023-11-17","close":1600.0},{"date":"2023-11-20","close":1611.0},{"date":"2023-11-21","close":1623.0},{"date":"2023-11-22","close":1653.0},{"date":"2023-11-23","close":1681.0},{"date":"2023-11-24","close":1697.0},{"date":"2023-11-27","close":1648.0},{"date":"2023-11-28","close":1691.0},{"date":"2023-11-29","close":1656.0},{"date":"2023-11-30","close":1684.0},{"date":"2023-12-01","close":1679.0},{"date":"2023-12-04","close":1674.0},{"date":"2023-12-05","close":1680.0},{"date":"2023-12-06","close":1704.0},{"date":"2023-12-07","close":1703.0},{"date":"2023-12-08","close":1713.0},{"date":"2023-12-11","close":1700.0},{"date":"2023-12-12","close":1706.0},{"date":"2023-12-13","close":1724.0},{"date":"2023-12-14","close":1711.0},{"date":"2023-12-15","close":1722.0},{"date":"2023-12-18","close":1705.0},{"date":"2023-12-19","close":1697.0},{"date":"2023-12-20","close":1714.0},{"date":"2023-12-21","close":1699.0},{"date":"2023-12-22","close":1714.0},{"date":"2023-12-26","close":1701.0},{"date":"2023-12-27","close":1704.0},{"date":"2023-12-28","close":1706.0},{"date":"2024-01-02","close":1712.0},{"date":"2024-01-03","close":1753.0},{"date":"2024-01-04","close":1721.0},{"date":"2024-01-05","close":1725.0},{"date":"2024-01-08","close":1711.0},{"date":"2024-01-09","close":1729.0},{"date":"2024-01-10","close":1725.0},{"date":"2024-01-11","close":1750.0},{"date":"2024-01-12","close":1758.0},{"date":"2024-01-15","close":1740.0},{"date":"2024-01-16","close":1732.0},{"date":"2024-01-17","close":1713.0},{"date":"2024-01-18","close":1721.0},{"date":"2024-01-19","close":1719.0},{"date":"2024-01-22","close":1724.0},{"date":"2024-01-23","close":1713.0},{"date":"2024-01-24","close":1700.0},{"date":"2024-01-25","close":1705.0},{"date":"2024-01-26","close":1721.0},{"date":"2024-01-29","close":1721.0},{"date":"2024-01-30","close":1728.0},{"date":"2024-01-31","close":1758.0},{"date":"2024-02-01","close":1756.0},{"date":"2024-02-02","close":1767.0},{"date":"2024-02-05","close":1780.0},{"date":"2024-02-06","close":1768.0},{"date":"2024-02-07","close":1819.0},{"date":"2024-02-08","close":1809.0},{"date":"2024-02-13","close":1816.0},{"date":"2024-02-14","close":1791.0},{"date":"2024-02-15","close":1838.0},{"date":"2024-02-16","close":1840.0},{"date":"2024-02-19","close":1809.0},{"date":"2024-02-20","close":1822.0},{"date":"2024-02-21","close":1834.0},{"date":"2024-02-22","close":1811.0},{"date":"2024-02-23","close":1815.0},{"date":"2024-02-26","close":1813.0},{"date":"2024-02-27","close":1801.0},{"date":"2024-02-28","close":1797.0},{"date":"2024-02-29","close":1807.0},{"date":"2024-03-04","close":1796.0},{"date":"2024-03-05","close":1760.0},{"date":"2024-03-06","close":1760.0},{"date":"2024-03-07","close":1763.0},{"date":"2024-03-08","close":1774.0},{"date":"2024-03-11","close":1774.0},{"date":"2024-03-12","close":1777.0},{"date":"2024-03-13","close":1802.0},{"date":"2024-03-14","close":1800.0},{"date":"2024-03-15","close":1810.0},{"date":"2024-03-18","close":1815.0},{"date":"2024-03-19","close":1810.0},{"date":"2024-03-20","close":1806.0},{"date":"2024-03-21","close":1813.0},{"date":"2024-03-22","close":1802.0},{"date":"2024-03-25","close":1800.0},{"date":"2024-03-26","close":1805.0},{"date":"2024-03-27","close":1813.0},{"date":"2024-03-28","close":1815.0},{"date":"2024-03-29","close":1816.0},{"date":"2024-04-01","close":1819.0},{"date":"2024-04-02","close":1799.0},{"date":"2024-04-03","close":1805.0},{"date":"2024-04-04","close":1802.0},{"date":"2024-04-05","close":1802.0},{"date":"2024-04-08","close":1793.0},{"date":"2024-04-09","close":1784.0},{"date":"2024-04-11","close":1765.0},{"date":"2024-04-12","close":1785.0},{"date":"2024-04-15","close":1792.0},{"date":"2024-04-16","close":1745.0},{"date":"2024-04-17","close":1767.0},{"date":"2024-04-18","close":1772.0},{"date":"2024-04-19","close":1768.0},{"date":"2024-04-22","close":1729.0},{"date":"2024-04-23","close":1757.0},{"date":"2024-04-24","close":1737.0},{"date":"2024-04-25","close":1699.0},{"date":"2024-04-26","close":1683.0},{"date":"2024-04-29","close":1679.0},{"date":"2024-04-30","close":1680.0},{"date":"2024-05-02","close":1698.0},{"date":"2024-05-03","close":1690.0},{"date":"2024-05-07","close":1679.0},{"date":"2024-05-08","close":1678.0},{"date":"2024-05-09","close":1670.0},{"date":"2024-05-10","close":1666.0},{"date":"2024-05-13","close":1663.0},{"date":"2024-05-14","close":1669.0},{"date":"2024-05-16","close":1672.0},{"date":"2024-05-17","close":1652.0},{"date":"2024-05-20","close":1634.0},{"date":"2024-05-21","close":1621.0},{"date":"2024-05-22","close":1610.0},{"date":"2024-05-23","close":1610.0},{"date":"2024-05-24","close":1607.0},{"date":"2024-05-27","close":1607.0},{"date":"2024-05-28","close":1610.0},{"date":"2024-05-29","close":1602.0},{"date":"2024-05-30","close":1632.0},{"date":"2024-05-31","close":1626.0},{"date":"2024-06-03","close":1627.0},{"date":"2024-06-04","close":1654.0},{"date":"2024-06-05","close":2150.0},{"date":"2024-06-07","close":2030.0},{"date":"2024-06-10","close":2240.0},{"date":"2024-06-11","close":2120.0},{"date":"2024-06-12","close":2000.0},{"date":"2024-06-13","close":2005.0},{"date":"2024-06-14","close":1906.0},{"date":"2024-06-17","close":1939.0},{"date":"2024-06-18","close":2040.0},{"date":"2024-06-19","close":2530.0},{"date":"2024-06-20","close":2300.0},{"date":"2024-06-21","close":2360.0},{"date":"2024-06-24","close":2365.0},{"date":"2024-06-25","close":2380.0},{"date":"2024-06-26","close":2325.0},{"date":"2024-06-27","close":2255.0},{"date":"2024-06-28","close":2340.0},{"date":"2024-07-01","close":2380.0},{"date":"2024-07-02","close":2240.0},{"date":"2024-07-03","close":2110.0},{"date":"2024-07-04","close":2135.0},{"date":"2024-07-05","close":1999.0},{"date":"2024-07-08","close":2200.0},{"date":"2024-07-09","close":1990.0},{"date":"2024-07-10","close":1985.0},{"date":"2024-07-11","close":1959.0},{"date":"2024-07-12","close":1890.0},{"date":"2024-07-15","close":1889.0},{"date":"2024-07-16","close":1936.0},{"date":"2024-07-17","close":1909.0},{"date":"2024-07-18","close":1968.0},{"date":"2024-07-19","close":1905.0},{"date":"2024-07-22","close":1928.0},{"date":"2024-07-23","close":1903.0},{"date":"2024-07-24","close":1804.0},{"date":"2024-07-25","close":1774.0},{"date":"2024-07-26","close":1786.0},{"date":"2024-07-29","close":1847.0},{"date":"2024-07-30","close":2175.0},{"date":"2024-07-31","close":2215.0},{"date":"2024-08-01","close":2165.0},{"date":"2024-08-02","close":1982.0},{"date":"2024-08-05","close":1707.0},{"date":"2024-08-06","close":1780.0},{"date":"2024-08-07","close":1825.0},{"date":"2024-08-08","close":1784.0},{"date":"2024-08-09","close":1879.0},{"date":"2024-08-12","close":1855.0},{"date":"2024-08-13","close":1779.0},{"date":"2024-08-14","close":1782.0},{"date":"2024-08-16","close":1734.0},{"date":"2024-08-19","close":1681.0},{"date":"2024-08-20","close":1713.0},{"date":"2024-08-21","close":1720.0},{"date":"2024-08-22","close":1675.0},{"date":"2024-08-23","close":1632.0},{"date":"2024-08-26","close":1637.0},{"date":"2024-08-27","close":1647.0},{"date":"2024-08-28","close":1600.0},{"date":"2024-08-29","close":1609.0},{"date":"2024-08-30","close":1610.0},{"date":"2024-09-02","close":1637.0},{"date":"2024-09-03","close":1630.0},{"date":"2024-09-04","close":1619.0},{"date":"2024-09-05","close":1605.0},{"date":"2024-09-06","close":1551.0},{"date":"2024-09-09","close":1563.0},{"date":"2024-09-10","close":1587.0},{"date":"2024-09-11","close":1593.0},{"date":"2024-09-12","close":1640.0},{"date":"2024-09-13","close":1639.0},{"date":"2024-09-19","close":1611.0},{"date":"2024-09-20","close":1640.0},{"date":"2024-09-23","close":1638.0},{"date":"2024-09-24","close":1646.0},{"date":"2024-09-25","close":1649.0},{"date":"2024-09-26","close":1655.0},{"date":"2024-09-27","close":1653.0},{"date":"2024-09-30","close":1648.0},{"date":"2024-10-02","close":1652.0},{"date":"2024-10-04","close":1611.0},{"date":"2024-10-07","close":1637.0},{"date":"2024-10-08","close":1642.0},{"date":"2024-10-10","close":1610.0},{"date":"2024-10-11","close":1616.0},{"date":"2024-10-14","close":1640.0},{"date":"2024-10-15","close":1629.0},{"date":"2024-10-16","close":1615.0},{"date":"2024-10-17","close":1610.0},{"date":"2024-10-18","close":1585.0},{"date":"2024-10-21","close":1560.0},{"date":"2024-10-22","close":1519.0},{"date":"2024-10-23","close":1500.0},{"date":"2024-10-24","close":1482.0},{"date":"2024-10-25","close":1446.0},{"date":"2024-10-28","close":1442.0},{"date":"2024-10-29","close":1442.0},{"date":"2024-10-30","close":1446.0},{"date":"2024-10-31","close":1463.0},{"date":"2024-11-01","close":1435.0},{"date":"2024-11-04","close":1426.0},{"date":"2024-11-05","close":1438.0},{"date":"2024-11-06","close":1437.0},{"date":"2024-11-07","close":1422.0},{"date":"2024-11-08","close":1429.0},{"date":"2024-11-11","close":1360.0},{"date":"2024-11-12","close":1409.0},{"date":"2024-11-13","close":1287.0},{"date":"2024-11-14","close":1325.0},{"date":"2024-11-15","close":1470.0},{"date":"2024-11-18","close":1429.0},{"date":"2024-11-19","close":1434.0},{"date":"2024-11-20","close":1391.0},{"date":"2024-11-21","close":1420.0},{"date":"2024-11-22","close":1414.0},{"date":"2024-11-25","close":1400.0},{"date":"2024-11-26","close":1383.0},{"date":"2024-11-27","close":1368.0},{"date":"2024-11-28","close":1335.0},{"date":"2024-11-29","close":1332.0},{"date":"2024-12-02","close":1300.0},{"date":"2024-12-03","close":1296.0},{"date":"2024-12-04","close":1219.0},{"date":"2024-12-05","close":1208.0},{"date":"2024-12-06","close":1175.0},{"date":"2024-12-09","close":1055.0},{"date":"2024-12-10","close":1119.0},{"date":"2024-12-11","close":1183.0},{"date":"2024-12-12","close":1184.0},{"date":"2024-12-13","close":1183.0},{"date":"2024-12-16","close":1214.0},{"date":"2024-12-17","close":1225.0},{"date":"2024-12-18","close":1250.0},{"date":"2024-12-19","close":1245.0},{"date":"2024-12-20","close":1219.0},{"date":"2024-12-23","close":1230.0},{"date":"2024-12-24","close":1220.0},{"date":"2024-12-26","close":1223.0},{"date":"2024-12-27","close":1200.0},{"date":"2024-12-30","close":1203.0},{"date":"2025-01-02","close":1219.0},{"date":"2025-01-03","close":1237.0},{"date":"2025-01-06","close":1242.0},{"date":"2025-01-07","close":1250.0},{"date":"2025-01-08","close":1235.0},{"date":"2025-01-09","close":1235.0},{"date":"2025-01-10","close":1242.0},{"date":"2025-01-13","close":1245.0},{"date":"2025-01-14","close":1386.0},{"date":"2025-01-15","close":1442.0},{"date":"2025-01-16","close":1402.0},{"date":"2025-01-17","close":1355.0},{"date":"2025-01-20","close":1326.0},{"date":"2025-01-21","close":1329.0},{"date":"2025-01-22","close":1304.0},{"date":"2025-01-23","close":1288.0},{"date":"2025-01-24","close":1307.0},{"date":"2025-01-31","close":1287.0},{"date":"2025-02-03","close":1248.0},{"date":"2025-02-04","close":1255.0},{"date":"2025-02-05","close":1262.0},{"date":"2025-02-06","close":1299.0},{"date":"2025-02-07","close":1316.0},{"date":"2025-02-10","close":1300.0},{"date":"2025-02-11","close":1300.0},{"date":"2025-02-12","close":1282.0},{"date":"2025-02-13","close":1340.0},{"date":"2025-02-14","close":1328.0},{"date":"2025-02-17","close":1325.0},{"date":"2025-02-18","close":1322.0},{"date":"2025-02-19","close":1342.0},{"date":"2025-02-20","close":1347.0},{"date":"2025-02-21","close":1349.0},{"date":"2025-02-24","close":1353.0},{"date":"2025-02-25","close":1340.0},{"date":"2025-02-26","close":1326.0},{"date":"2025-02-27","close":1323.0},{"date":"2025-02-28","close":1284.0},{"date":"2025-03-04","close":1276.0},{"date":"2025-03-05","close":1306.0},{"date":"2025-03-06","close":1308.0},{"date":"2025-03-07","close":1294.0},{"date":"2025-03-10","close":1288.0},{"date":"2025-03-11","close":1278.0},{"date":"2025-03-12","close":1271.0},{"date":"2025-03-13","close":1257.0},{"date":"2025-03-14","close":1256.0},{"date":"2025-03-17","close":1257.0},{"date":"2025-03-18","close":1264.0},{"date":"2025-03-19","close":1260.0},{"date":"2025-03-20","close":1248.0},{"date":"2025-03-21","close":1232.0},{"date":"2025-03-24","close":1214.0},{"date":"2025-03-25","close":1200.0},{"date":"2025-03-26","close":1207.0},{"date":"2025-03-27","close":1206.0},{"date":"2025-03-28","close":1180.0},{"date":"2025-03-31","close":1143.0},{"date":"2025-04-01","close":1155.0},{"date":"2025-04-02","close":1143.0},{"date":"2025-04-03","close":1128.0},{"date":"2025-04-04","close":1142.0},{"date":"2025-04-07","close":1115.0},{"date":"2025-04-08","close":1072.0},{"date":"2025-04-09","close":1080.0},{"date":"2025-04-10","close":1147.0},{"date":"2025-04-11","close":1138.0},{"date":"2025-04-14","close":1135.0},{"date":"2025-04-15","close":1121.0},{"date":"2025-04-16","close":1124.0},{"date":"2025-04-17","close":1144.0},{"date":"2025-04-18","close":1139.0},{"date":"2025-04-21","close":1179.0},{"date":"2025-04-22","close":1238.0},{"date":"2025-04-23","close":1217.0},{"date":"2025-04-24","close":1210.0},{"date":"2025-04-25","close":1233.0},{"date":"2025-04-28","close":1220.0},{"date":"2025-04-29","close":1222.0},{"date":"2025-04-30","close":1200.0},{"date":"2025-05-02","close":1191.0},{"date":"2025-05-07","close":1210.0},{"date":"2025-05-08","close":1224.0},{"date":"2025-05-09","close":1220.0},{"date":"2025-05-12","close":1225.0},{"date":"2025-05-13","close":1225.0},{"date":"2025-05-14","close":1223.0},{"date":"2025-05-15","close":1228.0},{"date":"2025-05-16","close":1219.0},{"date":"2025-05-19","close":1200.0},{"date":"2025-05-20","close":1174.0},{"date":"2025-05-21","close":1155.0},{"date":"2025-05-22","close":1148.0},{"date":"2025-05-23","close":1139.0},{"date":"2025-05-26","close":1190.0},{"date":"2025-05-27","close":1175.0},{"date":"2025-05-28","close":1175.0},{"date":"2025-05-29","close":1166.0},{"date":"2025-05-30","close":1173.0},{"date":"2025-06-02","close":1183.0},{"date":"2025-06-04","close":1211.0},{"date":"2025-06-05","close":1217.0},{"date":"2025-06-09","close":1216.0},{"date":"2025-06-10","close":1219.0},{"date":"2025-06-11","close":1213.0},{"date":"2025-06-12","close":1225.0},{"date":"2025-06-13","close":1197.0},{"date":"2025-06-16","close":1193.0},{"date":"2025-06-17","close":1180.0},{"date":"2025-06-18","close":1185.0},{"date":"2025-06-19","close":1185.0},{"date":"2025-06-20","close":1200.0},{"date":"2025-06-23","close":1210.0},{"date":"2025-06-24","close":1212.0},{"date":"2025-06-25","close":1212.0},{"date":"2025-06-26","close":1194.0},{"date":"2025-06-27","close":1195.0},{"date":"2025-06-30","close":1186.0},{"date":"2025-07-01","close":1190.0},{"date":"2025-07-02","close":1189.0},{"date":"2025-07-03","close":1194.0},{"date":"2025-07-04","close":1191.0},{"date":"2025-07-07","close":1190.0},{"date":"2025-07-08","close":1177.0},{"date":"2025-07-09","close":1179.0},{"date":"2025-07-10","close":1170.0},{"date":"2025-07-11","close":1177.0},{"date":"2025-07-14","close":1172.0},{"date":"2025-07-15","close":1170.0},{"date":"2025-07-16","close":1187.0},{"date":"2025-07-17","close":1396.0},{"date":"2025-07-18","close":1299.0},{"date":"2025-07-21","close":1277.0},{"date":"2025-07-22","close":1260.0},{"date":"2025-07-23","close":1269.0},{"date":"2025-07-24","close":1330.0},{"date":"2025-07-25","close":1316.0},{"date":"2025-07-28","close":1308.0},{"date":"2025-07-29","close":1368.0},{"date":"2025-07-30","close":1365.0},{"date":"2025-07-31","close":1326.0},{"date":"2025-08-01","close":1286.0},{"date":"2025-08-04","close":1335.0},{"date":"2025-08-05","close":1339.0},{"date":"2025-08-06","close":1329.0},{"date":"2025-08-07","close":1357.0},{"date":"2025-08-08","close":1351.0},{"date":"2025-08-11","close":1337.0},{"date":"2025-08-12","close":1342.0},{"date":"2025-08-13","close":1374.0},{"date":"2025-08-14","close":1370.0},{"date":"2025-08-18","close":1344.0},{"date":"2025-08-19","close":1321.0},{"date":"2025-08-20","close":1315.0},{"date":"2025-08-21","close":1328.0},{"date":"2025-08-22","close":1339.0},{"date":"2025-08-25","close":1333.0},{"date":"2025-08-26","close":1315.0},{"date":"2025-08-27","close":1305.0},{"date":"2025-08-28","close":1305.0},{"date":"2025-08-29","close":1280.0},{"date":"2025-09-01","close":1270.0},{"date":"2025-09-02","close":1255.0},{"date":"2025-09-03","close":1257.0},{"date":"2025-09-04","close":1269.0},{"date":"2025-09-05","close":1270.0},{"date":"2025-09-08","close":1288.0},{"date":"2025-09-09","close":1283.0},{"date":"2025-09-10","close":1284.0},{"date":"2025-09-11","close":1277.0},{"date":"2025-09-12","close":1278.0},{"date":"2025-09-15","close":1298.0},{"date":"2025-09-16","close":1294.0},{"date":"2025-09-17","close":1296.0},{"date":"2025-09-18","close":1300.0},{"date":"2025-09-19","close":1305.0},{"date":"2025-09-22","close":1290.0},{"date":"2025-09-23","close":1268.0},{"date":"2025-09-24","close":1264.0},{"date":"2025-09-25","close":1246.0},{"date":"2025-09-26","close":1217.0},{"date":"2025-09-29","close":1221.0},{"date":"2025-09-30","close":1210.0},{"date":"2025-10-01","close":1212.0},{"date":"2025-10-02","close":1229.0},{"date":"2025-10-10","close":1203.0},{"date":"2025-10-13","close":1200.0},{"date":"2025-10-14","close":1189.0},{"date":"2025-10-15","close":1198.0},{"date":"2025-10-16","close":1197.0},{"date":"2025-10-17","close":1186.0},{"date":"2025-10-20","close":1187.0},{"date":"2025-10-21","close":1179.0},{"date":"2025-10-22","close":1190.0},{"date":"2025-10-23","close":1182.0},{"date":"2025-10-24","close":1176.0},{"date":"2025-10-27","close":1170.0},{"date":"2025-10-28","close":1161.0},{"date":"2025-10-29","close":1139.0},{"date":"2025-10-30","close":1117.0},{"date":"2025-10-31","close":1108.0},{"date":"2025-11-03","close":1071.0},{"date":"2025-11-04","close":1056.0},{"date":"2025-11-05","close":1003.0},{"date":"2025-11-06","close":1035.0},{"date":"2025-11-07","close":1020.0},{"date":"2025-11-10","close":1028.0},{"date":"2025-11-11","close":1045.0},{"date":"2025-11-12","close":1065.0},{"date":"2025-11-13","close":1073.0},{"date":"2025-11-14","close":1080.0},{"date":"2025-11-17","close":1057.0},{"date":"2025-11-18","close":1033.0},{"date":"2025-11-19","close":1032.0},{"date":"2025-11-20","close":1039.0},{"date":"2025-11-21","close":1021.0},{"date":"2025-11-24","close":1027.0},{"date":"2025-11-25","close":1038.0},{"date":"2025-11-26","close":1030.0},{"date":"2025-11-27","close":1020.0},{"date":"2025-11-28","close":1033.0},{"date":"2025-12-01","close":1038.0},{"date":"2025-12-02","close":1039.0},{"date":"2025-12-03","close":1036.0},{"date":"2025-12-04","close":1026.0},{"date":"2025-12-05","close":1071.0},{"date":"2025-12-08","close":1070.0},{"date":"2025-12-09","close":1074.0},{"date":"2025-12-10","close":1069.0},{"date":"2025-12-11","close":1119.0},{"date":"2025-12-12","close":1145.0},{"date":"2025-12-15","close":1146.0},{"date":"2025-12-16","close":1121.0},{"date":"2025-12-17","close":1122.0},{"date":"2025-12-18","close":1127.0},{"date":"2025-12-19","close":1134.0},{"date":"2025-12-22","close":1129.0},{"date":"2025-12-23","close":1122.0},{"date":"2025-12-24","close":1120.0},{"date":"2025-12-26","close":1110.0},{"date":"2025-12-29","close":1110.0},{"date":"2025-12-30","close":1088.0},{"date":"2026-01-02","close":1092.0},{"date":"2026-01-05","close":1074.0},{"date":"2026-01-06","close":1065.0},{"date":"2026-01-07","close":1060.0},{"date":"2026-01-08","close":1043.0},{"date":"2026-01-09","close":1059.0},{"date":"2026-01-12","close":1066.0},{"date":"2026-01-13","close":1062.0},{"date":"2026-01-14","close":1062.0},{"date":"2026-01-15","close":1068.0},{"date":"2026-01-16","close":1062.0},{"date":"2026-01-19","close":1045.0},{"date":"2026-01-20","close":1038.0},{"date":"2026-01-21","close":1025.0},{"date":"2026-01-22","close":1017.0},{"date":"2026-01-23","close":1104.0},{"date":"2026-01-26","close":1093.0},{"date":"2026-01-27","close":1060.0},{"date":"2026-01-28","close":1050.0},{"date":"2026-01-29","close":1047.0},{"date":"2026-01-30","close":1040.0},{"date":"2026-02-02","close":1025.0},{"date":"2026-02-03","close":1045.0},{"date":"2026-02-04","close":1056.0},{"date":"2026-02-05","close":1063.0},{"date":"2026-02-06","close":1047.0},{"date":"2026-02-09","close":1074.0},{"date":"2026-02-10","close":1093.0},{"date":"2026-02-11","close":1129.0},{"date":"2026-02-12","close":1115.0},{"date":"2026-02-13","close":1105.0},{"date":"2026-02-19","close":1100.0},{"date":"2026-02-20","close":1102.0},{"date":"2026-02-23","close":1102.0},{"date":"2026-02-24","close":1100.0},{"date":"2026-02-25","close":1094.0},{"date":"2026-02-26","close":1078.0},{"date":"2026-02-27","close":1092.0},{"date":"2026-03-03","close":1091.0},{"date":"2026-03-04","close":1033.0},{"date":"2026-03-05","close":1076.0},{"date":"2026-03-06","close":1075.0},{"date":"2026-03-09","close":1045.0},{"date":"2026-03-10","close":1051.0},{"date":"2026-03-11","close":1051.0},{"date":"2026-03-12","close":1054.0},{"date":"2026-03-13","close":1058.0},{"date":"2026-03-16","close":1047.0},{"date":"2026-03-17","close":1050.0},{"date":"2026-03-18","close":1055.0},{"date":"2026-03-19","close":1052.0},{"date":"2026-03-20","close":1066.0},{"date":"2026-03-23","close":1059.0},{"date":"2026-03-24","close":1064.0},{"date":"2026-03-25","close":1080.0},{"date":"2026-03-26","close":1093.0},{"date":"2026-03-27","close":1093.0},{"date":"2026-03-30","close":1105.0},{"date":"2026-03-31","close":1123.0},{"date":"2026-04-01","close":1134.0},{"date":"2026-04-02","close":1080.0},{"date":"2026-04-03","close":1120.0},{"date":"2026-04-06","close":1134.0},{"date":"2026-04-07","close":1121.0},{"date":"2026-04-08","close":1180.0},{"date":"2026-04-09","close":1170.0},{"date":"2026-04-10","close":1190.0},{"date":"2026-04-13","close":1178.0},{"date":"2026-04-14","close":1219.0},{"date":"2026-04-15","close":1235.0},{"date":"2026-04-16","close":1230.0},{"date":"2026-04-17","close":1209.0},{"date":"2026-04-20","close":1196.0},{"date":"2026-04-21","close":1205.0},{"date":"2026-04-22","close":1203.0},{"date":"2026-04-23","close":1192.0},{"date":"2026-04-24","close":1186.0},{"date":"2026-04-27","close":1194.0},{"date":"2026-04-28","close":1201.0},{"date":"2026-04-29","close":1206.0},{"date":"2026-04-30","close":1195.0},{"date":"2026-05-04","close":1145.0},{"date":"2026-05-06","close":1089.0},{"date":"2026-05-07","close":1080.0},{"date":"2026-05-08","close":1072.0},{"date":"2026-05-11","close":1053.0},{"date":"2026-05-12","close":1030.0},{"date":"2026-05-13","close":1026.0},{"date":"2026-05-14","close":1046.0},{"date":"2026-05-15","close":1040.0},{"date":"2026-05-18","close":1038.0},{"date":"2026-05-19","close":1021.0},{"date":"2026-05-20","close":1018.0},{"date":"2026-05-21","close":1023.0},{"date":"2026-05-22","close":1028.0},{"date":"2026-05-26","close":1033.0},{"date":"2026-05-27","close":1010.0},{"date":"2026-05-28","close":995.0},{"date":"2026-05-29","close":1018.0},{"date":"2026-06-01","close":969.0},{"date":"2026-06-02","close":1000.0},{"date":"2026-06-04","close":1009.0},{"date":"2026-06-05","close":1005.0},{"date":"2026-06-08","close":964.0},{"date":"2026-06-09","close":988.0},{"date":"2026-06-10","close":1021.0},{"date":"2026-06-11","close":1050.0},{"date":"2026-06-12","close":1090.0},{"date":"2026-06-15","close":1180.0},{"date":"2026-06-16","close":1100.0},{"date":"2026-06-17","close":1430.0},{"date":"2026-06-18","close":1859.0},{"date":"2026-06-19","close":2415.0},{"date":"2026-06-22","close":2120.0},{"date":"2026-06-23","close":2310.0},{"date":"2026-06-24","close":2165.0},{"date":"2026-06-25","close":1535.0},{"date":"2026-06-26","close":1619.0},{"date":"2026-06-29","close":1802.0},{"date":"2026-06-30","close":1575.0},{"date":"2026-07-01","close":1982.0},{"date":"2026-07-02","close":1670.0},{"date":"2026-07-03","close":1638.0},{"date":"2026-07-06","close":1590.0},{"date":"2026-07-07","close":1801.0},{"date":"2026-07-08","close":1920.0},{"date":"2026-07-09","close":1739.0},{"date":"2026-07-10","close":1917.0},{"date":"2026-07-13","close":1625.0},{"date":"2026-07-14","close":1506.0},{"date":"2026-07-15","close":1480.0},{"date":"2026-07-16","close":1328.0},{"date":"2026-07-20","close":1259.0},{"date":"2026-07-21","close":1235.0},{"date":"2026-07-22","close":1175.0},{"date":"2026-07-23","close":1208.0},{"date":"2026-07-24","close":1110.0},{"date":"2026-07-27","close":1093.0},{"date":"2026-07-28","close":1019.0},{"date":"2026-07-29","close":980.0},{"date":"2026-07-30","close":1129.0},{"date":"2026-07-31","close":1099.0},{"date":"2026-08-03","close":1050.0},{"date":"2026-08-04","close":1072.0},{"date":"2026-08-05","close":1100.0},{"date":"2026-08-06","close":1145.0},{"date":"2026-08-07","close":1201.0},{"date":"2026-08-10","close":1162.0},{"date":"2026-08-11","close":1354.0},{"date":"2026-08-12","close":1379.0},{"date":"2026-08-13","close":1290.0},{"date":"2026-08-14","close":1262.0},{"date":"2026-08-18","close":1240.0},{"date":"2026-08-19","close":1268.0},{"date":"2026-08-20","close":1375.0},{"date":"2026-08-21","close":1255.0},{"date":"2026-08-24","close":1255.0},{"date":"2026-08-25","close":1294.0},{"date":"2026-08-26","close":1294.0},{"date":"2026-08-27","close":1317.0},{"date":"2026-08-28","close":1336.0},{"date":"2026-08-31","close":1736.0},{"date":"2026-09-01","close":2135.0},{"date":"2026-09-02","close":2135.0},{"date":"2026-09-03","close":2095.0},{"date":"2026-09-04","close":1963.0},{"date":"2026-09-07","close":1970.0},{"date":"2026-09-08","close":1922.0},{"date":"2026-09-09","close":2085.0},{"date":"2026-09-10","close":2120.0},{"date":"2026-09-11","close":2075.0},{"date":"2026-09-14","close":1917.0},{"date":"2026-09-15","close":1819.0},{"date":"2026-09-16","close":1903.0},{"date":"2026-09-17","close":1872.0},{"date":"2026-09-18","close":1779.0},{"date":"2026-09-21","close":1668.0},{"date":"2026-09-22","close":1627.0},{"date":"2026-09-23","close":1639.0},{"date":"2026-09-28","close":1714.0},{"date":"2026-09-29","close":1601.0},{"date":"2026-09-30","close":1572.0},{"date":"2026-10-01","close":1564.0},{"date":"2026-10-02","close":1545.0},{"date":"2026-10-06","close":1456.0},{"date":"2026-10-07","close":1415.0},{"date":"2026-10-08","close":1382.0},{"date":"2026-10-12","close":1591.0},{"date":"2026-10-13","close":1534.0},{"date":"2026-10-14","close":1466.0},{"date":"2026-10-15","close":1335.0},{"date":"2026-10-16","close":1486.0},{"date":"2026-10-19","close":1475.0},{"date":"2026-10-20","close":1373.0},{"date":"2026-10-21","close":1401.0},{"date":"2026-10-22","close":1311.0},{"date":"2026-10-23","close":1288.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-13365.0,"foreign_net":13365.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-42351.0,"foreign_net":42351.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-1893.0,"foreign_net":1893.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-42688.0,"foreign_net":42688.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-53785.0,"foreign_net":53785.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-204031.0,"foreign_net":204031.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-43879.0,"foreign_net":43879.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-136962.0,"foreign_net":136962.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":586654.0,"foreign_net":-586043.0,"institution_net":-611.0},{"date":"2026-10-08","retail_net":-219461.0,"foreign_net":218850.0,"institution_net":611.0},{"date":"2026-10-07","retail_net":-76618.0,"foreign_net":76618.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-68221.0,"foreign_net":68221.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":20281.0,"foreign_net":-20281.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-98418.0,"foreign_net":98418.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-55823.0,"foreign_net":55823.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":69983.0,"foreign_net":-69933.0,"institution_net":-50.0},{"date":"2026-09-28","retail_net":5145.0,"foreign_net":-5195.0,"institution_net":50.0},{"date":"2026-09-23","retail_net":2964.0,"foreign_net":-2964.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-102673.0,"foreign_net":102673.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-56331.0,"foreign_net":56331.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":77317.0,"foreign_net":-77317.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-41301.0,"foreign_net":41301.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-99204.0,"foreign_net":99204.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":54342.0,"foreign_net":-54342.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-20332.0,"foreign_net":20332.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-17400.0,"foreign_net":17400.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":366473.0,"foreign_net":-366473.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-208149.0,"foreign_net":208149.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":66463.0,"foreign_net":-66463.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-77176.0,"foreign_net":77176.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-13365.0,"foreign_net":13365.0,"institution_net":0},"d3":{"retail_net":-57609.0,"foreign_net":57609.0,"institution_net":0},"d7":{"retail_net":-401992.0,"foreign_net":401992.0,"institution_net":0},"d14":{"retail_net":-394737.0,"foreign_net":394737.0,"institution_net":0.0},"d30":{"retail_net":-430439.0,"foreign_net":430439.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 15.41만, 기관 순매수 0.00. 30일 누적: 외국인 43.04만, 기관 0.00.","foreign_flow":154082.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1318.0,"low_30d":1260.0,"support":1373.5,"high_30d":2395.0,"change_1d":0.5,"change_7d":-10.8,"change_30d":-31.6,"resistance":2281.5,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.45,"per":null,"quarter":"2024-Q2"},{"pbr":0.63,"per":19.21,"quarter":"2024-Q3"},{"pbr":0.51,"per":null,"quarter":"2024-Q4"},{"pbr":0.49,"per":null,"quarter":"2025-Q1"},{"pbr":0.5,"per":null,"quarter":"2025-Q2"},{"pbr":0.51,"per":null,"quarter":"2025-Q3"},{"pbr":0.46,"per":101.21,"quarter":"2025-Q4"},{"pbr":0.48,"per":117.35,"quarter":"2026-Q1"},{"pbr":0.66,"per":141.51,"quarter":"2026-Q2"},{"pbr":0.6,"per":118.42,"quarter":"현재"}],"timeline":[{"close":2340.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1648.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1203.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1143.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1186.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1210.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1088.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1123.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1575.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.63,"pbr_5y_low":0.46,"per_5y_avg":94.82,"per_5y_low":19.21,"current_pbr":0.6,"current_per":118.42,"pbr_5y_high":1.45,"per_5y_high":141.51,"pbr_5y_median":0.51,"per_5y_median":109.28,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":75.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 57% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"BUILDING MATERIALS"},"investment_grade":{"growth":{"grade":"A","reason":"매출 +56.7%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"PER 118.15x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"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":0.38,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.21,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.65,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.18,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":24.22,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.63,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.93,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.45,"per":null,"close":2340.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.63,"per":19.21,"close":1648.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.51,"per":null,"close":1203.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.49,"per":null,"close":1143.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.5,"per":null,"close":1186.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.51,"per":null,"close":1210.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.46,"per":101.21,"close":1088.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.48,"per":117.35,"close":1123.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.66,"per":141.51,"close":1575.0,"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":"118.2배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 75%"},{"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":26.67,"pbr":null,"per":null,"roa":0.0038140993261550956,"roe":0.012115890051390745,"revenue":19655028311.0,"market_cap":null,"net_income":1624772508.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.242173215763627,"total_assets":425991136848.0,"total_equity":134102612446.0,"profit_margin":0.0826644705004414,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2456859242.0,"operating_margin":0.12499901822196871},{"eps":-32.63,"pbr":0.54,"per":108.73,"roa":-0.00468641659614458,"roe":-0.015010422533869975,"revenue":12545451796.0,"market_cap":72900000000.0,"net_income":-1988257783.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09109943353051643,"total_assets":424259717891.0,"total_equity":132458481999.0,"profit_margin":-0.15848435076957032,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-785529786.0,"operating_margin":-0.06261470680955937},{"eps":3.02,"pbr":null,"per":null,"roa":0.0004306959118769509,"roe":0.0013709101931282115,"revenue":19293671896.0,"market_cap":null,"net_income":184314406.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2466484426423046,"total_assets":427945566506.0,"total_equity":134446739782.0,"profit_margin":0.009553101503618521,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2683044257.0,"operating_margin":0.1390634334129137},{"eps":14.07,"pbr":null,"per":null,"roa":0.0019743692965954315,"roe":0.006362932527703839,"revenue":21692468093.0,"market_cap":null,"net_income":857375546.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.21773935403524577,"total_assets":434252876338.0,"total_equity":134745346154.0,"profit_margin":0.039524112347394384,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2695156200.0,"operating_margin":0.1242438706580238},{"eps":25.11,"pbr":null,"per":null,"roa":0.003511410793041243,"roe":0.011431444302723096,"revenue":19302417333.0,"market_cap":null,"net_income":1530172674.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2822719938131803,"total_assets":435771478812.0,"total_equity":133856460608.0,"profit_margin":0.07927362918342722,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2839260370.0,"operating_margin":0.14709351274598723},{"eps":-31.45,"pbr":null,"per":null,"roa":-0.004377026025474037,"roe":-0.014477732873542,"revenue":11554560008.0,"market_cap":null,"net_income":-1916291243.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1282171429266249,"total_assets":437806682402.0,"total_equity":132361279196.0,"profit_margin":-0.16584718428682896,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-815829481.0,"operating_margin":-0.07060671115431019},{"eps":-212.64,"pbr":null,"per":null,"roa":-0.0294533673506089,"roe":-0.09648898233443856,"revenue":17227949701.0,"market_cap":null,"net_income":-12956306122.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.36117675649115827,"total_assets":439892185086.0,"total_equity":134277570439.0,"profit_margin":-0.7520515410634121,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2954276142.0,"operating_margin":0.17148158621733836},{"eps":104.88,"pbr":null,"per":null,"roa":0.013924179970346666,"roe":0.04331866702678685,"revenue":19577691736.0,"market_cap":null,"net_income":6390307581.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3432893734168662,"total_assets":458936008771.0,"total_equity":147518564619.0,"profit_margin":0.3264076106198631,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4389246287.0,"operating_margin":0.22419631211829394},{"eps":-3.95,"pbr":null,"per":null,"roa":-0.0019233339473269102,"roe":-0.002637255928799817,"revenue":6554170712.0,"market_cap":null,"net_income":-240620438.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.08618239924172423,"total_assets":125105907029.0,"total_equity":91238940966.0,"profit_margin":-0.03671256800794785,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-797241359.0,"operating_margin":-0.12163878452850406},{"eps":-14.83,"pbr":null,"per":null,"roa":-0.007838235878746852,"roe":-0.009895120399030163,"revenue":4023160101.0,"market_cap":null,"net_income":-903353515.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.07011165996846318,"total_assets":115249595569.0,"total_equity":91292827027.0,"profit_margin":-0.22453829634457295,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-995995996.0,"operating_margin":-0.24756558799448086},{"eps":-0.3,"pbr":null,"per":null,"roa":-0.00015916262494273793,"roe":-0.00019776773715364222,"revenue":1736432059.0,"market_cap":null,"net_income":-18233430.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.5945835189167052,"total_assets":114558490139.0,"total_equity":92196180542.0,"profit_margin":-0.01050051449205592,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1268594128.0,"operating_margin":-0.7305751592323025},{"eps":-18.06,"pbr":null,"per":null,"roa":-0.009246073981705086,"roe":-0.011819481681744569,"revenue":10249190801.0,"market_cap":null,"net_income":-1100550262.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.1395970251486003,"total_assets":119028926675.0,"total_equity":93113242326.0,"profit_margin":-0.10737923445552607,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1801211437.0,"operating_margin":-0.1757418192296955}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":85.8,"per":19.21,"date":"2024-09","close":1648.0,"source":"reported"},{"eps":85.8,"per":17.05,"date":"2024-10","close":1463.0,"source":"reported"},{"eps":85.8,"per":15.52,"date":"2024-11","close":1332.0,"source":"reported"},{"eps":10.75,"per":101.21,"date":"2025-12","close":1088.0,"source":"reported"},{"eps":10.75,"per":96.74,"date":"2026-01","close":1040.0,"source":"reported"},{"eps":10.75,"per":101.58,"date":"2026-02","close":1092.0,"source":"reported"},{"eps":9.57,"per":117.35,"date":"2026-03","close":1123.0,"source":"reported"},{"eps":9.57,"per":124.87,"date":"2026-04","close":1195.0,"source":"reported"},{"eps":9.57,"per":106.37,"date":"2026-05","close":1018.0,"source":"reported"},{"eps":11.13,"per":141.51,"date":"2026-06","close":1575.0,"source":"reported"},{"eps":11.13,"per":98.74,"date":"2026-07","close":1099.0,"source":"reported"},{"eps":11.13,"per":155.97,"date":"2026-08","close":1736.0,"source":"reported"},{"eps":11.13,"per":141.24,"date":"2026-09","close":1572.0,"source":"reported"},{"eps":11.13,"per":115.72,"date":"2026-10","close":1288.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":96.65,"std":44.85,"count":14,"current":115.72,"lower_1sd":51.79,"upper_1sd":141.5},"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":"강동씨앤엘","phase":"above-fold","symbol_resolved":true}