{"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":"2026-10-23T09:53:12.460763+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.1,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","unit":"%","value":-62.7,"direction":"higher_better","percentile":16}],"summary":"매출 -0.1%","percentile":33},"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":37.0,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":11.3,"direction":"higher_better","percentile":67}],"summary":"RSI 37","percentile":45},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.75x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.9%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.65,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.47,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.9,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.7x, 순차입금비율 2.5x","percentile":23}},"signals":[],"summary":"드림시큐리티(203650)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2303.22억. 현재가 2,265원, 전일 대비 -0.7%, 30일 +11.3%. PER 16.8배 / ROE 2.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4.43만, 기관 순매수 2.55만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-18.32366389065737,"grade":"D","trend":"하락","atr_14":217.85714285714286,"rsi_14":36.98224852071006,"sma_20":2667.0,"sma_60":2291.0833333333335,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 37.0로 약세 구간입니다. MACD(-18.32)가 시그널선(52.89)을 하회합니다(데드크로스). SMA20 2667, SMA60 2291 — 혼조세입니다. 볼린저밴드 2258~3076 (현재 위치 1%).","bb_lower":2257.8007820144326,"bb_upper":3076.1992179855674,"macd_signal":52.89040733140701},"change_pct":-1.75,"chart_data":[{"date":"2024-10-23","open":1620,"high":1675,"low":1610,"close":1650,"volume":636254,"rsi_14":61.76,"sma_20":1593.6,"sma_60":1483.15,"sma_120":1538.36},{"date":"2024-10-24","open":1634,"high":1665,"low":1619,"close":1638,"volume":366026,"rsi_14":65.62,"sma_20":1597.0,"sma_60":1486.78,"sma_120":1537.97},{"date":"2024-10-25","open":1640,"high":1658,"low":1590,"close":1590,"volume":324418,"rsi_14":58.33,"sma_20":1598.0,"sma_60":1489.78,"sma_120":1537.36},{"date":"2024-10-28","open":1590,"high":1655,"low":1590,"close":1650,"volume":419169,"rsi_14":64.03,"sma_20":1602.35,"sma_60":1493.78,"sma_120":1537.23},{"date":"2024-10-29","open":1663,"high":1703,"low":1650,"close":1695,"volume":1040951,"rsi_14":67.97,"sma_20":1606.95,"sma_60":1498.32,"sma_120":1537.36},{"date":"2024-10-30","open":1698,"high":1715,"low":1688,"close":1710,"volume":579405,"rsi_14":64.49,"sma_20":1612.55,"sma_60":1502.98,"sma_120":1537.61},{"date":"2024-10-31","open":1702,"high":1730,"low":1687,"close":1712,"volume":609846,"rsi_14":66.67,"sma_20":1619.7,"sma_60":1507.9,"sma_120":1537.86},{"date":"2024-11-01","open":1698,"high":1725,"low":1688,"close":1705,"volume":493157,"rsi_14":62.66,"sma_20":1628.05,"sma_60":1513.02,"sma_120":1538.0},{"date":"2024-11-04","open":1735,"high":1761,"low":1723,"close":1758,"volume":1058536,"rsi_14":65.79,"sma_20":1639.4,"sma_60":1518.5,"sma_120":1538.56},{"date":"2024-11-05","open":1757,"high":1815,"low":1755,"close":1790,"volume":1452613,"rsi_14":65.21,"sma_20":1652.25,"sma_60":1525.45,"sma_120":1539.27},{"date":"2024-11-06","open":1800,"high":1800,"low":1685,"close":1695,"volume":1038877,"rsi_14":55.72,"sma_20":1660.5,"sma_60":1534.57,"sma_120":1539.2},{"date":"2024-11-07","open":1697,"high":1782,"low":1687,"close":1742,"volume":762028,"rsi_14":59.35,"sma_20":1668.15,"sma_60":1543.45,"sma_120":1539.74},{"date":"2024-11-08","open":1850,"high":1855,"low":1747,"close":1748,"volume":2516209,"rsi_14":57.91,"sma_20":1676.65,"sma_60":1551.25,"sma_120":1540.33},{"date":"2024-11-11","open":1772,"high":1777,"low":1715,"close":1735,"volume":683253,"rsi_14":62.47,"sma_20":1683.0,"sma_60":1559.03,"sma_120":1540.58},{"date":"2024-11-12","open":1735,"high":1743,"low":1620,"close":1620,"volume":846644,"rsi_14":47.28,"sma_20":1682.75,"sma_60":1564.73,"sma_120":1539.84},{"date":"2024-11-13","open":1625,"high":1638,"low":1555,"close":1585,"volume":627629,"rsi_14":45.39,"sma_20":1678.75,"sma_60":1568.93,"sma_120":1538.73},{"date":"2024-11-14","open":1650,"high":1683,"low":1560,"close":1560,"volume":976807,"rsi_14":47.28,"sma_20":1674.75,"sma_60":1573.02,"sma_120":1537.5},{"date":"2024-11-15","open":1559,"high":1583,"low":1497,"close":1562,"volume":488839,"rsi_14":41.21,"sma_20":1670.65,"sma_60":1576.6,"sma_120":1536.44},{"date":"2024-11-18","open":1575,"high":1640,"low":1575,"close":1635,"volume":498180,"rsi_14":44.25,"sma_20":1669.0,"sma_60":1581.3,"sma_120":1536.08},{"date":"2024-11-19","open":1635,"high":1650,"low":1593,"close":1600,"volume":413282,"rsi_14":39.85,"sma_20":1668.1,"sma_60":1585.42,"sma_120":1535.67},{"date":"2024-11-20","open":1603,"high":1613,"low":1558,"close":1575,"volume":281954,"rsi_14":37.77,"sma_20":1664.35,"sma_60":1588.33,"sma_120":1535.14},{"date":"2024-11-21","open":1588,"high":1618,"low":1560,"close":1560,"volume":311985,"rsi_14":37.3,"sma_20":1660.45,"sma_60":1590.67,"sma_120":1534.62},{"date":"2024-11-22","open":1580,"high":1628,"low":1574,"close":1578,"volume":321141,"rsi_14":33.33,"sma_20":1659.85,"sma_60":1593.22,"sma_120":1533.95},{"date":"2024-11-25","open":1583,"high":1625,"low":1528,"close":1620,"volume":485752,"rsi_14":34.43,"sma_20":1658.35,"sma_60":1596.47,"sma_120":1533.91},{"date":"2024-11-26","open":1624,"high":1630,"low":1599,"close":1628,"volume":370263,"rsi_14":42.7,"sma_20":1655.0,"sma_60":1599.1,"sma_120":1533.91},{"date":"2024-11-27","open":1628,"high":1630,"low":1590,"close":1590,"volume":307121,"rsi_14":32.96,"sma_20":1649.0,"sma_60":1599.6,"sma_120":1533.66},{"date":"2024-11-28","open":1635,"high":1812,"low":1630,"close":1675,"volume":12313223,"rsi_14":43.1,"sma_20":1647.1,"sma_60":1602.38,"sma_120":1533.95},{"date":"2024-11-29","open":1675,"high":1718,"low":1628,"close":1635,"volume":1487833,"rsi_14":41.01,"sma_20":1643.6,"sma_60":1604.83,"sma_120":1533.99},{"date":"2024-12-02","open":1670,"high":1792,"low":1663,"close":1662,"volume":4775374,"rsi_14":54.58,"sma_20":1638.9,"sma_60":1607.25,"sma_120":1534.33},{"date":"2024-12-03","open":1637,"high":1678,"low":1637,"close":1658,"volume":637716,"rsi_14":58.31,"sma_20":1632.3,"sma_60":1610.22,"sma_120":1534.85},{"date":"2024-12-04","open":1643,"high":1653,"low":1559,"close":1588,"volume":1118846,"rsi_14":52.89,"sma_20":1626.95,"sma_60":1611.52,"sma_120":1534.71},{"date":"2024-12-05","open":1583,"high":1588,"low":1539,"close":1548,"volume":728380,"rsi_14":48.56,"sma_20":1617.2,"sma_60":1612.93,"sma_120":1534.03},{"date":"2024-12-06","open":1538,"high":1608,"low":1508,"close":1595,"volume":843211,"rsi_14":45.97,"sma_20":1609.55,"sma_60":1614.13,"sma_120":1533.83},{"date":"2024-12-09","open":1595,"high":1595,"low":1485,"close":1490,"volume":982605,"rsi_14":40.28,"sma_20":1597.3,"sma_60":1613.0,"sma_120":1532.75},{"date":"2024-12-10","open":1488,"high":1603,"low":1488,"close":1585,"volume":704663,"rsi_14":50.79,"sma_20":1595.55,"sma_60":1613.87,"sma_120":1532.58},{"date":"2024-12-11","open":1750,"high":1950,"low":1720,"close":1820,"volume":23854183,"rsi_14":65.19,"sma_20":1607.3,"sma_60":1618.7,"sma_120":1534.52},{"date":"2024-12-12","open":1845,"high":1997,"low":1807,"close":1865,"volume":19238234,"rsi_14":66.25,"sma_20":1622.55,"sma_60":1624.87,"sma_120":1536.93},{"date":"2024-12-13","open":1848,"high":1848,"low":1775,"close":1812,"volume":2785817,"rsi_14":60.74,"sma_20":1635.0,"sma_60":1629.48,"sma_120":1538.95},{"date":"2024-12-16","open":1885,"high":1975,"low":1835,"close":1865,"volume":9383762,"rsi_14":62.62,"sma_20":1646.5,"sma_60":1635.15,"sma_120":1541.38},{"date":"2024-12-17","open":1991,"high":2033,"low":1850,"close":1862,"volume":7559032,"rsi_14":65.04,"sma_20":1659.6,"sma_60":1639.27,"sma_120":1544.04},{"date":"2024-12-18","open":1906,"high":1931,"low":1838,"close":1838,"volume":2787231,"rsi_14":59.6,"sma_20":1672.7,"sma_60":1643.55,"sma_120":1546.81},{"date":"2024-12-19","open":1777,"high":1946,"low":1765,"close":1858,"volume":6380549,"rsi_14":63.47,"sma_20":1687.55,"sma_60":1648.33,"sma_120":1549.67},{"date":"2024-12-20","open":1850,"high":1850,"low":1684,"close":1692,"volume":2952314,"rsi_14":51.56,"sma_20":1693.3,"sma_60":1650.38,"sma_120":1551.17},{"date":"2024-12-23","open":1782,"high":1815,"low":1739,"close":1742,"volume":2042606,"rsi_14":54.23,"sma_20":1699.45,"sma_60":1653.38,"sma_120":1553.16},{"date":"2024-12-24","open":1740,"high":1762,"low":1695,"close":1695,"volume":1180831,"rsi_14":55.44,"sma_20":1702.8,"sma_60":1654.92,"sma_120":1554.74},{"date":"2024-12-26","open":1710,"high":1832,"low":1710,"close":1810,"volume":3973644,"rsi_14":62.38,"sma_20":1713.8,"sma_60":1658.45,"sma_120":1557.13},{"date":"2024-12-27","open":1842,"high":2080,"low":1790,"close":1970,"volume":32308418,"rsi_14":66.01,"sma_20":1728.55,"sma_60":1665.12,"sma_120":1561.01},{"date":"2024-12-30","open":1970,"high":1977,"low":1902,"close":1925,"volume":5582763,"rsi_14":69.58,"sma_20":1743.05,"sma_60":1671.57,"sma_120":1564.67},{"date":"2025-01-02","open":1936,"high":1943,"low":1890,"close":1932,"volume":3291067,"rsi_14":66.96,"sma_20":1756.5,"sma_60":1678.27,"sma_120":1568.4},{"date":"2025-01-03","open":1962,"high":2155,"low":1930,"close":2010,"volume":19972338,"rsi_14":60.97,"sma_20":1774.1,"sma_60":1686.22,"sma_120":1572.86},{"date":"2025-01-06","open":2032,"high":2215,"low":2005,"close":2080,"volume":25117402,"rsi_14":62.07,"sma_20":1798.7,"sma_60":1695.38,"sma_120":1577.78},{"date":"2025-01-07","open":2116,"high":2118,"low":1995,"close":2018,"volume":4602638,"rsi_14":61.38,"sma_20":1822.15,"sma_60":1702.5,"sma_120":1582.04},{"date":"2025-01-08","open":1941,"high":1966,"low":1897,"close":1902,"volume":3980100,"rsi_14":51.92,"sma_20":1837.5,"sma_60":1707.9,"sma_120":1585.47},{"date":"2025-01-09","open":1700,"high":1758,"low":1640,"close":1752,"volume":6394691,"rsi_14":45.05,"sma_20":1850.6,"sma_60":1710.3,"sma_120":1587.62},{"date":"2025-01-10","open":1752,"high":1770,"low":1705,"close":1730,"volume":2179865,"rsi_14":45.17,"sma_20":1857.85,"sma_60":1712.05,"sma_120":1589.58},{"date":"2025-01-13","open":1698,"high":1700,"low":1634,"close":1642,"volume":2232058,"rsi_14":40.89,"sma_20":1849.0,"sma_60":1711.68,"sma_120":1590.77},{"date":"2025-01-14","open":1625,"high":1658,"low":1618,"close":1650,"volume":1100882,"rsi_14":47.89,"sma_20":1838.25,"sma_60":1711.85,"sma_120":1591.89},{"date":"2025-01-15","open":1693,"high":1823,"low":1665,"close":1778,"volume":8493506,"rsi_14":51.55,"sma_20":1836.5,"sma_60":1714.05,"sma_120":1594.22},{"date":"2025-01-16","open":1932,"high":1982,"low":1830,"close":1835,"volume":11494110,"rsi_14":56.34,"sma_20":1835.0,"sma_60":1716.83,"sma_120":1597.22},{"date":"2025-01-17","open":1833,"high":1833,"low":1750,"close":1768,"volume":2139574,"rsi_14":47.97,"sma_20":1830.25,"sma_60":1719.32,"sma_120":1599.69},{"date":"2025-01-20","open":1757,"high":1775,"low":1724,"close":1728,"volume":1273480,"rsi_14":37.07,"sma_20":1824.8,"sma_60":1720.62,"sma_120":1601.88},{"date":"2025-01-21","open":1725,"high":1788,"low":1720,"close":1752,"volume":1609116,"rsi_14":40.55,"sma_20":1819.55,"sma_60":1722.52,"sma_120":1604.65},{"date":"2025-01-22","open":1812,"high":1840,"low":1760,"close":1805,"volume":2365562,"rsi_14":43.39,"sma_20":1825.15,"sma_60":1726.1,"sma_120":1607.94},{"date":"2025-01-23","open":1781,"high":1788,"low":1743,"close":1762,"volume":984157,"rsi_14":36.61,"sma_20":1826.1,"sma_60":1727.97,"sma_120":1610.88},{"date":"2025-01-24","open":1752,"high":1762,"low":1725,"close":1735,"volume":782417,"rsi_14":30.46,"sma_20":1828.1,"sma_60":1728.63,"sma_120":1613.47},{"date":"2025-01-31","open":1740,"high":1787,"low":1738,"close":1770,"volume":830081,"rsi_14":35.56,"sma_20":1826.1,"sma_60":1729.63,"sma_120":1616.31},{"date":"2025-02-03","open":1740,"high":1748,"low":1674,"close":1698,"volume":1254002,"rsi_14":37.44,"sma_20":1812.5,"sma_60":1729.38,"sma_120":1618.64},{"date":"2025-02-04","open":1718,"high":1922,"low":1718,"close":1825,"volume":5180308,"rsi_14":54.63,"sma_20":1807.5,"sma_60":1731.38,"sma_120":1622.2},{"date":"2025-02-05","open":1827,"high":1892,"low":1807,"close":1850,"volume":2289218,"rsi_14":57.58,"sma_20":1803.4,"sma_60":1732.93,"sma_120":1625.72},{"date":"2025-02-06","open":1877,"high":1897,"low":1832,"close":1845,"volume":2723277,"rsi_14":64.23,"sma_20":1795.15,"sma_60":1733.85,"sma_120":1629.65},{"date":"2025-02-07","open":1840,"high":1878,"low":1832,"close":1842,"volume":1222929,"rsi_14":63.6,"sma_20":1783.25,"sma_60":1736.3,"sma_120":1635.43},{"date":"2025-02-10","open":1837,"high":1858,"low":1787,"close":1842,"volume":1101735,"rsi_14":55.61,"sma_20":1774.5,"sma_60":1737.95,"sma_120":1640.7},{"date":"2025-02-11","open":1895,"high":1907,"low":1840,"close":1840,"volume":1773055,"rsi_14":50.48,"sma_20":1771.4,"sma_60":1739.48,"sma_120":1645.37},{"date":"2025-02-12","open":1820,"high":1845,"low":1797,"close":1810,"volume":899643,"rsi_14":54.43,"sma_20":1774.3,"sma_60":1740.73,"sma_120":1649.88},{"date":"2025-02-13","open":1833,"high":1841,"low":1787,"close":1802,"volume":685872,"rsi_14":58.15,"sma_20":1777.9,"sma_60":1743.77,"sma_120":1654.25},{"date":"2025-02-14","open":1805,"high":1860,"low":1792,"close":1845,"volume":1208381,"rsi_14":59.83,"sma_20":1788.0,"sma_60":1748.1,"sma_120":1658.52},{"date":"2025-02-17","open":1827,"high":1843,"low":1820,"close":1838,"volume":634605,"rsi_14":53.74,"sma_20":1797.35,"sma_60":1752.72,"sma_120":1662.87},{"date":"2025-02-18","open":1837,"high":1847,"low":1800,"close":1845,"volume":994750,"rsi_14":60.56,"sma_20":1800.75,"sma_60":1757.42,"sma_120":1667.01},{"date":"2025-02-19","open":1827,"high":1835,"low":1790,"close":1800,"volume":1277121,"rsi_14":57.91,"sma_20":1799.0,"sma_60":1760.17,"sma_120":1670.73},{"date":"2025-02-20","open":1842,"high":1857,"low":1785,"close":1785,"volume":1257247,"rsi_14":51.92,"sma_20":1799.9,"sma_60":1763.25,"sma_120":1674.33},{"date":"2025-02-21","open":1797,"high":1828,"low":1785,"close":1822,"volume":701446,"rsi_14":67.42,"sma_20":1804.6,"sma_60":1767.37,"sma_120":1677.85},{"date":"2025-02-24","open":1792,"high":1806,"low":1775,"close":1798,"volume":566069,"rsi_14":44.49,"sma_20":1806.85,"sma_60":1771.32,"sma_120":1680.99},{"date":"2025-02-25","open":1778,"high":1801,"low":1752,"close":1762,"volume":721802,"rsi_14":33.33,"sma_20":1804.7,"sma_60":1774.38,"sma_120":1683.8},{"date":"2025-02-26","open":1755,"high":1776,"low":1735,"close":1768,"volume":585845,"rsi_14":35.23,"sma_20":1804.95,"sma_60":1776.83,"sma_120":1686.65},{"date":"2025-02-27","open":1765,"high":1770,"low":1732,"close":1738,"volume":448382,"rsi_14":32.07,"sma_20":1805.1,"sma_60":1778.67,"sma_120":1688.88},{"date":"2025-02-28","open":1718,"high":1718,"low":1683,"close":1690,"volume":710813,"rsi_14":27.51,"sma_20":1801.1,"sma_60":1780.33,"sma_120":1689.97},{"date":"2025-03-04","open":1668,"high":1694,"low":1648,"close":1660,"volume":458521,"rsi_14":25.41,"sma_20":1799.2,"sma_60":1780.08,"sma_120":1691.23},{"date":"2025-03-05","open":1660,"high":1715,"low":1660,"close":1685,"volume":494901,"rsi_14":32.69,"sma_20":1792.2,"sma_60":1780.92,"sma_120":1692.88},{"date":"2025-03-06","open":1700,"high":1710,"low":1682,"close":1692,"volume":403825,"rsi_14":34.9,"sma_20":1784.35,"sma_60":1781.42,"sma_120":1694.33},{"date":"2025-03-07","open":1680,"high":1705,"low":1673,"close":1680,"volume":334623,"rsi_14":25.08,"sma_20":1776.1,"sma_60":1781.78,"sma_120":1696.0},{"date":"2025-03-10","open":1680,"high":1698,"low":1663,"close":1665,"volume":311651,"rsi_14":24.56,"sma_20":1767.25,"sma_60":1783.07,"sma_120":1697.29},{"date":"2025-03-11","open":1554,"high":1668,"low":1554,"close":1638,"volume":825946,"rsi_14":21.01,"sma_20":1757.05,"sma_60":1784.57,"sma_120":1698.75},{"date":"2025-03-12","open":1630,"high":1683,"low":1620,"close":1630,"volume":412173,"rsi_14":23.44,"sma_20":1746.55,"sma_60":1785.15,"sma_120":1699.64},{"date":"2025-03-13","open":1673,"high":1767,"low":1650,"close":1655,"volume":3437411,"rsi_14":30.3,"sma_20":1738.8,"sma_60":1787.9,"sma_120":1700.45},{"date":"2025-03-14","open":1649,"high":1670,"low":1642,"close":1658,"volume":418521,"rsi_14":22.3,"sma_20":1731.6,"sma_60":1789.12,"sma_120":1701.49},{"date":"2025-03-17","open":1698,"high":1708,"low":1645,"close":1650,"volume":860314,"rsi_14":23.66,"sma_20":1721.85,"sma_60":1786.28,"sma_120":1702.49},{"date":"2025-03-18","open":1673,"high":1693,"low":1650,"close":1650,"volume":562432,"rsi_14":27.05,"sma_20":1712.5,"sma_60":1782.7,"sma_120":1703.78},{"date":"2025-03-19","open":1642,"high":1658,"low":1637,"close":1658,"volume":345838,"rsi_14":27.94,"sma_20":1703.15,"sma_60":1780.13,"sma_120":1704.81},{"date":"2025-03-20","open":1655,"high":1658,"low":1615,"close":1615,"volume":466317,"rsi_14":26.44,"sma_20":1693.9,"sma_60":1775.97,"sma_120":1705.56},{"date":"2025-03-21","open":1603,"high":1603,"low":1572,"close":1592,"volume":450414,"rsi_14":29.36,"sma_20":1684.3,"sma_60":1771.48,"sma_120":1705.38},{"date":"2025-03-24","open":1592,"high":1623,"low":1589,"close":1608,"volume":327535,"rsi_14":38.18,"sma_20":1673.6,"sma_60":1767.67,"sma_120":1705.61},{"date":"2025-03-25","open":1628,"high":1638,"low":1568,"close":1568,"volume":499316,"rsi_14":25.11,"sma_20":1662.15,"sma_60":1762.85,"sma_120":1705.59},{"date":"2025-03-26","open":1565,"high":1590,"low":1563,"close":1570,"volume":364946,"rsi_14":23.14,"sma_20":1652.55,"sma_60":1760.8,"sma_120":1705.59},{"date":"2025-03-27","open":1568,"high":1603,"low":1548,"close":1575,"volume":754173,"rsi_14":26.24,"sma_20":1642.95,"sma_60":1758.0,"sma_120":1705.69},{"date":"2025-03-28","open":1587,"high":1638,"low":1567,"close":1618,"volume":946612,"rsi_14":40.56,"sma_20":1636.95,"sma_60":1756.72,"sma_120":1705.82},{"date":"2025-03-31","open":1610,"high":1628,"low":1563,"close":1562,"volume":542861,"rsi_14":36.46,"sma_20":1630.6,"sma_60":1752.6,"sma_120":1705.53},{"date":"2025-04-01","open":1569,"high":1640,"low":1569,"close":1628,"volume":471640,"rsi_14":49.7,"sma_20":1629.0,"sma_60":1746.9,"sma_120":1706.01},{"date":"2025-04-02","open":1610,"high":1635,"low":1595,"close":1595,"volume":210706,"rsi_14":41.23,"sma_20":1624.5,"sma_60":1741.4,"sma_120":1706.48},{"date":"2025-04-03","open":1555,"high":1605,"low":1555,"close":1600,"volume":249171,"rsi_14":41.57,"sma_20":1619.85,"sma_60":1735.87,"sma_120":1707.07},{"date":"2025-04-04","open":1585,"high":1598,"low":1539,"close":1582,"volume":500335,"rsi_14":40.51,"sma_20":1615.0,"sma_60":1728.75,"sma_120":1707.48},{"date":"2025-04-07","open":1540,"high":1568,"low":1467,"close":1468,"volume":450612,"rsi_14":30.56,"sma_20":1605.15,"sma_60":1718.55,"sma_120":1706.97},{"date":"2025-04-08","open":1495,"high":1530,"low":1469,"close":1472,"volume":278877,"rsi_14":30.11,"sma_20":1596.9,"sma_60":1709.48,"sma_120":1705.99},{"date":"2025-04-09","open":1424,"high":1485,"low":1414,"close":1432,"volume":293353,"rsi_14":30.3,"sma_20":1587.05,"sma_60":1701.67,"sma_120":1704.78},{"date":"2025-04-10","open":1514,"high":1522,"low":1482,"close":1522,"volume":205648,"rsi_14":43.4,"sma_20":1580.45,"sma_60":1697.85,"sma_120":1704.08},{"date":"2025-04-11","open":1500,"high":1540,"low":1493,"close":1535,"volume":192439,"rsi_14":43.07,"sma_20":1574.3,"sma_60":1694.6,"sma_120":1703.33},{"date":"2025-04-14","open":1550,"high":1590,"low":1535,"close":1590,"volume":604312,"rsi_14":52.03,"sma_20":1571.3,"sma_60":1693.72,"sma_120":1702.7},{"date":"2025-04-15","open":1577,"high":1633,"low":1572,"close":1622,"volume":389629,"rsi_14":54.62,"sma_20":1569.95,"sma_60":1693.27,"sma_120":1702.56},{"date":"2025-04-16","open":1623,"high":1640,"low":1594,"close":1612,"volume":316982,"rsi_14":53.29,"sma_20":1567.7,"sma_60":1690.53,"sma_120":1702.29},{"date":"2025-04-17","open":1603,"high":1633,"low":1600,"close":1630,"volume":243781,"rsi_14":51.09,"sma_20":1568.45,"sma_60":1687.12,"sma_120":1701.97},{"date":"2025-04-18","open":1648,"high":1650,"low":1613,"close":1645,"volume":341133,"rsi_14":58.01,"sma_20":1571.05,"sma_60":1685.08,"sma_120":1702.2},{"date":"2025-04-21","open":1648,"high":1655,"low":1623,"close":1630,"volume":139687,"rsi_14":50.22,"sma_20":1572.15,"sma_60":1683.45,"sma_120":1702.03},{"date":"2025-04-22","open":1603,"high":1635,"low":1603,"close":1630,"volume":132539,"rsi_14":54.08,"sma_20":1575.25,"sma_60":1681.42,"sma_120":1701.97},{"date":"2025-04-23","open":1650,"high":1660,"low":1628,"close":1650,"volume":296792,"rsi_14":55.63,"sma_20":1579.25,"sma_60":1678.83,"sma_120":1702.47},{"date":"2025-04-24","open":1649,"high":1673,"low":1639,"close":1652,"volume":292733,"rsi_14":58.14,"sma_20":1583.15,"sma_60":1677.02,"sma_120":1702.49},{"date":"2025-04-25","open":1663,"high":1678,"low":1650,"close":1675,"volume":359956,"rsi_14":80.71,"sma_20":1586.0,"sma_60":1676.02,"sma_120":1702.33},{"date":"2025-04-28","open":2016,"high":2043,"low":1802,"close":1902,"volume":10983498,"rsi_14":88.37,"sma_20":1602.95,"sma_60":1678.22,"sma_120":1703.92},{"date":"2025-04-29","open":2095,"high":2097,"low":1830,"close":1830,"volume":7558908,"rsi_14":83.59,"sma_20":1613.05,"sma_60":1680.42,"sma_120":1704.9},{"date":"2025-04-30","open":1782,"high":1800,"low":1730,"close":1750,"volume":1518590,"rsi_14":69.54,"sma_20":1620.8,"sma_60":1679.17,"sma_120":1705.28},{"date":"2025-05-02","open":1760,"high":1775,"low":1698,"close":1705,"volume":1165553,"rsi_14":63.84,"sma_20":1626.05,"sma_60":1676.75,"sma_120":1704.84},{"date":"2025-05-07","open":1699,"high":1733,"low":1699,"close":1718,"volume":689641,"rsi_14":61.19,"sma_20":1632.8,"sma_60":1674.63,"sma_120":1704.24},{"date":"2025-05-08","open":1717,"high":1733,"low":1704,"close":1718,"volume":762328,"rsi_14":58.81,"sma_20":1645.3,"sma_60":1672.57,"sma_120":1704.43},{"date":"2025-05-09","open":1770,"high":1772,"low":1719,"close":1738,"volume":1139876,"rsi_14":61.38,"sma_20":1658.55,"sma_60":1670.83,"sma_120":1704.39},{"date":"2025-05-12","open":1733,"high":1762,"low":1733,"close":1760,"volume":629758,"rsi_14":61.73,"sma_20":1674.9,"sma_60":1669.5,"sma_120":1704.49},{"date":"2025-05-13","open":1772,"high":1772,"low":1748,"close":1755,"volume":380058,"rsi_14":60.11,"sma_20":1686.5,"sma_60":1668.58,"sma_120":1704.66},{"date":"2025-05-14","open":1791,"high":1793,"low":1765,"close":1782,"volume":763640,"rsi_14":63.67,"sma_20":1698.85,"sma_60":1668.25,"sma_120":1706.01},{"date":"2025-05-15","open":1786,"high":1803,"low":1770,"close":1772,"volume":613977,"rsi_14":62.54,"sma_20":1707.95,"sma_60":1667.03,"sma_120":1707.57},{"date":"2025-05-16","open":1775,"high":1775,"low":1728,"close":1730,"volume":571419,"rsi_14":56.8,"sma_20":1713.3,"sma_60":1665.25,"sma_120":1708.98},{"date":"2025-05-19","open":1730,"high":1744,"low":1702,"close":1718,"volume":460769,"rsi_14":55.44,"sma_20":1718.55,"sma_60":1663.13,"sma_120":1710.28},{"date":"2025-05-20","open":1730,"high":1760,"low":1730,"close":1755,"volume":466323,"rsi_14":56.54,"sma_20":1724.8,"sma_60":1662.38,"sma_120":1711.28},{"date":"2025-05-21","open":1752,"high":1826,"low":1752,"close":1772,"volume":635603,"rsi_14":33.83,"sma_20":1731.15,"sma_60":1662.17,"sma_120":1712.71},{"date":"2025-05-22","open":1777,"high":1780,"low":1739,"close":1748,"volume":381899,"rsi_14":38.42,"sma_20":1737.05,"sma_60":1660.93,"sma_120":1714.15},{"date":"2025-05-23","open":1847,"high":1855,"low":1762,"close":1775,"volume":1520146,"rsi_14":54.15,"sma_20":1744.3,"sma_60":1660.57,"sma_120":1715.94},{"date":"2025-05-26","open":1762,"high":1787,"low":1762,"close":1775,"volume":380652,"rsi_14":63.67,"sma_20":1750.55,"sma_60":1660.78,"sma_120":1717.58},{"date":"2025-05-27","open":1771,"high":1776,"low":1750,"close":1758,"volume":408957,"rsi_14":57.47,"sma_20":1755.75,"sma_60":1660.62,"sma_120":1718.72},{"date":"2025-05-28","open":1772,"high":1785,"low":1767,"close":1775,"volume":362139,"rsi_14":60.22,"sma_20":1760.75,"sma_60":1661.23,"sma_120":1719.95},{"date":"2025-05-29","open":1775,"high":1782,"low":1760,"close":1770,"volume":225242,"rsi_14":56.06,"sma_20":1754.15,"sma_60":1662.57,"sma_120":1721.45},{"date":"2025-05-30","open":1765,"high":1772,"low":1719,"close":1732,"volume":341505,"rsi_14":45.16,"sma_20":1749.3,"sma_60":1663.78,"sma_120":1721.93},{"date":"2025-06-02","open":1730,"high":1752,"low":1688,"close":1750,"volume":318661,"rsi_14":49.14,"sma_20":1749.3,"sma_60":1664.87,"sma_120":1722.89},{"date":"2025-06-04","open":1738,"high":1787,"low":1738,"close":1785,"volume":343330,"rsi_14":50.5,"sma_20":1753.3,"sma_60":1666.4,"sma_120":1723.91},{"date":"2025-06-05","open":1785,"high":1807,"low":1772,"close":1780,"volume":464530,"rsi_14":51.36,"sma_20":1756.4,"sma_60":1668.07,"sma_120":1724.92},{"date":"2025-06-09","open":1787,"high":1840,"low":1787,"close":1835,"volume":843757,"rsi_14":67.1,"sma_20":1762.25,"sma_60":1670.9,"sma_120":1726.98},{"date":"2025-06-10","open":1873,"high":1878,"low":1810,"close":1872,"volume":980168,"rsi_14":73.19,"sma_20":1768.95,"sma_60":1674.8,"sma_120":1729.68},{"date":"2025-06-11","open":1882,"high":2068,"low":1855,"close":1918,"volume":7483847,"rsi_14":73.82,"sma_20":1776.8,"sma_60":1679.58,"sma_120":1732.37},{"date":"2025-06-12","open":1975,"high":1980,"low":1907,"close":1920,"volume":1382501,"rsi_14":72.7,"sma_20":1785.05,"sma_60":1684.0,"sma_120":1735.95},{"date":"2025-06-13","open":1923,"high":1928,"low":1840,"close":1862,"volume":1247136,"rsi_14":65.83,"sma_20":1789.05,"sma_60":1687.4,"sma_120":1738.26},{"date":"2025-06-16","open":1865,"high":1911,"low":1842,"close":1902,"volume":780073,"rsi_14":67.02,"sma_20":1795.55,"sma_60":1691.6,"sma_120":1738.94},{"date":"2025-06-17","open":1943,"high":1963,"low":1905,"close":1932,"volume":871453,"rsi_14":69.48,"sma_20":1805.65,"sma_60":1696.3,"sma_120":1739.5},{"date":"2025-06-18","open":1945,"high":1981,"low":1915,"close":1972,"volume":1238738,"rsi_14":75.29,"sma_20":1818.35,"sma_60":1701.53,"sma_120":1740.83},{"date":"2025-06-19","open":1982,"high":2005,"low":1955,"close":1995,"volume":1597845,"rsi_14":75.58,"sma_20":1830.35,"sma_60":1707.87,"sma_120":1741.92},{"date":"2025-06-20","open":2152,"high":2152,"low":1952,"close":1990,"volume":4403391,"rsi_14":75.58,"sma_20":1841.25,"sma_60":1714.48,"sma_120":1742.98},{"date":"2025-06-23","open":1940,"high":2005,"low":1902,"close":1965,"volume":1223874,"rsi_14":77.75,"sma_20":1852.1,"sma_60":1720.43,"sma_120":1744.05},{"date":"2025-06-24","open":2017,"high":2087,"low":1980,"close":2080,"volume":2411485,"rsi_14":81.98,"sma_20":1867.35,"sma_60":1728.97,"sma_120":1745.91},{"date":"2025-06-25","open":2051,"high":2061,"low":1985,"close":1998,"volume":1119454,"rsi_14":68.79,"sma_20":1878.45,"sma_60":1736.08,"sma_120":1748.44},{"date":"2025-06-26","open":2003,"high":2006,"low":1910,"close":1938,"volume":1279536,"rsi_14":62.68,"sma_20":1887.45,"sma_60":1742.12,"sma_120":1750.06},{"date":"2025-06-27","open":1945,"high":1960,"low":1850,"close":1905,"volume":679962,"rsi_14":55.87,"sma_20":1893.95,"sma_60":1746.9,"sma_120":1751.81},{"date":"2025-06-30","open":1895,"high":1912,"low":1875,"close":1880,"volume":557559,"rsi_14":50.68,"sma_20":1899.45,"sma_60":1752.18,"sma_120":1752.39},{"date":"2025-07-01","open":1880,"high":1912,"low":1880,"close":1890,"volume":928793,"rsi_14":47.54,"sma_20":1907.3,"sma_60":1756.55,"sma_120":1751.72},{"date":"2025-07-02","open":1887,"high":1887,"low":1805,"close":1830,"volume":1104045,"rsi_14":42.57,"sma_20":1911.3,"sma_60":1760.47,"sma_120":1750.93},{"date":"2025-07-03","open":1867,"high":1870,"low":1825,"close":1835,"volume":609438,"rsi_14":47.56,"sma_20":1913.8,"sma_60":1764.38,"sma_120":1750.12},{"date":"2025-07-04","open":1836,"high":1838,"low":1800,"close":1802,"volume":533834,"rsi_14":40.84,"sma_20":1914.9,"sma_60":1768.03,"sma_120":1748.39},{"date":"2025-07-07","open":1800,"high":1845,"low":1790,"close":1815,"volume":500119,"rsi_14":38.94,"sma_20":1913.9,"sma_60":1773.82,"sma_120":1746.18},{"date":"2025-07-08","open":1817,"high":1857,"low":1815,"close":1855,"volume":475500,"rsi_14":38.94,"sma_20":1913.05,"sma_60":1780.18,"sma_120":1744.83},{"date":"2025-07-09","open":1857,"high":1880,"low":1832,"close":1880,"volume":540030,"rsi_14":39.17,"sma_20":1911.2,"sma_60":1787.63,"sma_120":1744.65},{"date":"2025-07-10","open":1890,"high":2051,"low":1862,"close":1982,"volume":3450629,"rsi_14":49.36,"sma_20":1914.3,"sma_60":1795.28,"sma_120":1746.57},{"date":"2025-07-11","open":1996,"high":2026,"low":1955,"close":1988,"volume":1732351,"rsi_14":51.81,"sma_20":1920.55,"sma_60":1802.82,"sma_120":1748.71},{"date":"2025-07-14","open":1968,"high":1981,"low":1920,"close":1952,"volume":816693,"rsi_14":37.88,"sma_20":1923.05,"sma_60":1808.85,"sma_120":1751.28},{"date":"2025-07-15","open":1955,"high":1972,"low":1917,"close":1925,"volume":650242,"rsi_14":42.37,"sma_20":1922.7,"sma_60":1813.88,"sma_120":1753.58},{"date":"2025-07-16","open":1925,"high":1935,"low":1897,"close":1910,"volume":435902,"rsi_14":46.84,"sma_20":1919.6,"sma_60":1818.83,"sma_120":1754.68},{"date":"2025-07-17","open":1937,"high":1972,"low":1885,"close":1905,"volume":935045,"rsi_14":50.0,"sma_20":1915.1,"sma_60":1823.42,"sma_120":1755.27},{"date":"2025-07-18","open":1906,"high":1911,"low":1875,"close":1882,"volume":416763,"rsi_14":50.25,"sma_20":1909.7,"sma_60":1827.37,"sma_120":1756.22},{"date":"2025-07-21","open":1882,"high":1895,"low":1865,"close":1865,"volume":326629,"rsi_14":46.91,"sma_20":1904.7,"sma_60":1831.28,"sma_120":1757.37},{"date":"2025-07-22","open":1865,"high":1880,"low":1812,"close":1835,"volume":685146,"rsi_14":50.67,"sma_20":1892.45,"sma_60":1834.7,"sma_120":1758.06},{"date":"2025-07-23","open":1830,"high":1840,"low":1800,"close":1810,"volume":464536,"rsi_14":46.84,"sma_20":1883.1,"sma_60":1837.37,"sma_120":1758.1},{"date":"2025-07-24","open":1811,"high":1823,"low":1762,"close":1768,"volume":528441,"rsi_14":45.68,"sma_20":1874.6,"sma_60":1839.27,"sma_120":1758.14},{"date":"2025-07-25","open":1767,"high":1825,"low":1767,"close":1795,"volume":439833,"rsi_14":47.62,"sma_20":1869.1,"sma_60":1841.27,"sma_120":1758.64},{"date":"2025-07-28","open":1796,"high":1808,"low":1740,"close":1758,"volume":641479,"rsi_14":38.28,"sma_20":1862.95,"sma_60":1838.85,"sma_120":1758.53},{"date":"2025-07-29","open":1811,"high":1816,"low":1750,"close":1758,"volume":2967969,"rsi_14":34.35,"sma_20":1856.3,"sma_60":1837.63,"sma_120":1759.03},{"date":"2025-07-30","open":1757,"high":1767,"low":1740,"close":1745,"volume":570819,"rsi_14":10.89,"sma_20":1852.05,"sma_60":1837.55,"sma_120":1758.36},{"date":"2025-07-31","open":1745,"high":1770,"low":1709,"close":1728,"volume":483834,"rsi_14":8.89,"sma_20":1846.7,"sma_60":1837.93,"sma_120":1757.34},{"date":"2025-08-01","open":1708,"high":1718,"low":1654,"close":1658,"volume":861016,"rsi_14":8.0,"sma_20":1839.5,"sma_60":1836.93,"sma_120":1755.78},{"date":"2025-08-04","open":1640,"high":1740,"low":1640,"close":1700,"volume":542987,"rsi_14":19.18,"sma_20":1833.75,"sma_60":1836.63,"sma_120":1754.6},{"date":"2025-08-05","open":1708,"high":1728,"low":1683,"close":1700,"volume":288868,"rsi_14":20.0,"sma_20":1826.0,"sma_60":1836.0,"sma_120":1753.42},{"date":"2025-08-06","open":1723,"high":1738,"low":1702,"close":1708,"volume":464770,"rsi_14":22.1,"sma_20":1817.4,"sma_60":1835.13,"sma_120":1752.32},{"date":"2025-08-07","open":1704,"high":1730,"low":1692,"close":1718,"volume":340751,"rsi_14":25.88,"sma_20":1804.2,"sma_60":1834.52,"sma_120":1751.55},{"date":"2025-08-08","open":1713,"high":1743,"low":1710,"close":1725,"volume":375741,"rsi_14":28.79,"sma_20":1791.1,"sma_60":1833.57,"sma_120":1750.91},{"date":"2025-08-11","open":1725,"high":1733,"low":1707,"close":1712,"volume":250103,"rsi_14":30.45,"sma_20":1779.15,"sma_60":1832.58,"sma_120":1749.81},{"date":"2025-08-12","open":1720,"high":1748,"low":1693,"close":1692,"volume":390743,"rsi_14":30.94,"sma_20":1767.55,"sma_60":1831.97,"sma_120":1748.61},{"date":"2025-08-13","open":1715,"high":1725,"low":1684,"close":1692,"volume":263157,"rsi_14":35.98,"sma_20":1756.7,"sma_60":1831.55,"sma_120":1747.34},{"date":"2025-08-14","open":1693,"high":1705,"low":1679,"close":1688,"volume":286638,"rsi_14":27.8,"sma_20":1745.85,"sma_60":1830.43,"sma_120":1746.41},{"date":"2025-08-18","open":1678,"high":1688,"low":1664,"close":1678,"volume":255060,"rsi_14":31.46,"sma_20":1735.65,"sma_60":1828.87,"sma_120":1745.52},{"date":"2025-08-19","open":1678,"high":1685,"low":1648,"close":1655,"volume":455748,"rsi_14":28.39,"sma_20":1725.15,"sma_60":1827.32,"sma_120":1744.12},{"date":"2025-08-20","open":1643,"high":1645,"low":1590,"close":1625,"volume":461424,"rsi_14":26.38,"sma_20":1714.65,"sma_60":1824.82,"sma_120":1742.69},{"date":"2025-08-21","open":1614,"high":1640,"low":1614,"close":1618,"volume":216523,"rsi_14":27.46,"sma_20":1705.05,"sma_60":1822.2,"sma_120":1741.49},{"date":"2025-08-22","open":1607,"high":1658,"low":1607,"close":1642,"volume":379304,"rsi_14":46.23,"sma_20":1698.85,"sma_60":1820.3,"sma_120":1740.46},{"date":"2025-08-25","open":1650,"high":1668,"low":1650,"close":1655,"volume":204074,"rsi_14":36.69,"sma_20":1691.85,"sma_60":1818.3,"sma_120":1739.77},{"date":"2025-08-26","open":1649,"high":1660,"low":1634,"close":1652,"volume":168954,"rsi_14":36.26,"sma_20":1686.65,"sma_60":1816.35,"sma_120":1739.46},{"date":"2025-08-27","open":1655,"high":1660,"low":1635,"close":1650,"volume":213176,"rsi_14":32.53,"sma_20":1681.3,"sma_60":1814.97,"sma_120":1739.38},{"date":"2025-08-28","open":1634,"high":1665,"low":1634,"close":1652,"volume":135220,"rsi_14":29.56,"sma_20":1676.7,"sma_60":1813.35,"sma_120":1739.11},{"date":"2025-08-29","open":1653,"high":1665,"low":1632,"close":1638,"volume":221389,"rsi_14":23.95,"sma_20":1672.2,"sma_60":1810.9,"sma_120":1738.65},{"date":"2025-09-01","open":1633,"high":1635,"low":1589,"close":1598,"volume":380414,"rsi_14":20.51,"sma_20":1669.2,"sma_60":1807.87,"sma_120":1737.97},{"date":"2025-09-02","open":1633,"high":1665,"low":1600,"close":1600,"volume":307431,"rsi_14":23.73,"sma_20":1664.2,"sma_60":1803.95,"sma_120":1737.42},{"date":"2025-09-03","open":1609,"high":1620,"low":1592,"close":1612,"volume":172805,"rsi_14":28.95,"sma_20":1659.85,"sma_60":1799.63,"sma_120":1737.22},{"date":"2025-09-04","open":1599,"high":1643,"low":1599,"close":1632,"volume":171885,"rsi_14":36.59,"sma_20":1656.1,"sma_60":1794.9,"sma_120":1737.24},{"date":"2025-09-05","open":1635,"high":1640,"low":1620,"close":1630,"volume":140246,"rsi_14":37.88,"sma_20":1651.7,"sma_60":1790.07,"sma_120":1737.03},{"date":"2025-09-08","open":1623,"high":1648,"low":1620,"close":1640,"volume":259672,"rsi_14":45.95,"sma_20":1647.45,"sma_60":1786.37,"sma_120":1736.88},{"date":"2025-09-09","open":1632,"high":1653,"low":1632,"close":1648,"volume":196896,"rsi_14":57.06,"sma_20":1644.2,"sma_60":1782.13,"sma_120":1736.87},{"date":"2025-09-10","open":1680,"high":1705,"low":1655,"close":1685,"volume":805970,"rsi_14":67.36,"sma_20":1643.8,"sma_60":1778.02,"sma_120":1737.16},{"date":"2025-09-11","open":1693,"high":1713,"low":1674,"close":1682,"volume":471829,"rsi_14":61.76,"sma_20":1643.3,"sma_60":1773.2,"sma_120":1737.37},{"date":"2025-09-12","open":1695,"high":1710,"low":1683,"close":1700,"volume":404969,"rsi_14":62.86,"sma_20":1643.9,"sma_60":1768.28,"sma_120":1738.08},{"date":"2025-09-15","open":1750,"high":1750,"low":1700,"close":1725,"volume":652488,"rsi_14":68.18,"sma_20":1646.25,"sma_60":1763.87,"sma_120":1739.17},{"date":"2025-09-16","open":1733,"high":1752,"low":1703,"close":1705,"volume":440458,"rsi_14":62.79,"sma_20":1648.75,"sma_60":1759.53,"sma_120":1739.98},{"date":"2025-09-17","open":1710,"high":1713,"low":1685,"close":1695,"volume":285047,"rsi_14":59.46,"sma_20":1652.25,"sma_60":1753.12,"sma_120":1741.04},{"date":"2025-09-18","open":1686,"high":1800,"low":1686,"close":1755,"volume":2889458,"rsi_14":73.87,"sma_20":1660.1,"sma_60":1749.42,"sma_120":1742.75},{"date":"2025-09-19","open":1849,"high":1914,"low":1794,"close":1836,"volume":8639089,"rsi_14":88.67,"sma_20":1669.8,"sma_60":1747.75,"sma_120":1744.93},{"date":"2025-09-22","open":1871,"high":1903,"low":1827,"close":1838,"volume":2569399,"rsi_14":88.6,"sma_20":1678.9,"sma_60":1746.62,"sma_120":1746.76},{"date":"2025-09-23","open":1822,"high":1857,"low":1792,"close":1820,"volume":1600567,"rsi_14":83.28,"sma_20":1687.25,"sma_60":1745.62,"sma_120":1748.9},{"date":"2025-09-24","open":1826,"high":1841,"low":1777,"close":1798,"volume":1013964,"rsi_14":76.11,"sma_20":1694.6,"sma_60":1744.07,"sma_120":1750.31},{"date":"2025-09-25","open":1797,"high":1816,"low":1772,"close":1808,"volume":692512,"rsi_14":77.57,"sma_20":1702.3,"sma_60":1743.68,"sma_120":1752.08},{"date":"2025-09-26","open":1792,"high":1797,"low":1729,"close":1732,"volume":830959,"rsi_14":62.08,"sma_20":1707.05,"sma_60":1741.98,"sma_120":1753.18},{"date":"2025-09-29","open":1776,"high":1828,"low":1758,"close":1758,"volume":1151103,"rsi_14":63.59,"sma_20":1715.0,"sma_60":1741.23,"sma_120":1754.63},{"date":"2025-09-30","open":1750,"high":1762,"low":1720,"close":1735,"volume":396303,"rsi_14":56.48,"sma_20":1721.75,"sma_60":1739.9,"sma_120":1756.86},{"date":"2025-10-01","open":1740,"high":1740,"low":1690,"close":1695,"volume":531508,"rsi_14":51.42,"sma_20":1725.85,"sma_60":1737.23,"sma_120":1758.71},{"date":"2025-10-02","open":1692,"high":1715,"low":1685,"close":1695,"volume":300255,"rsi_14":49.76,"sma_20":1729.1,"sma_60":1734.2,"sma_120":1760.92},{"date":"2025-10-10","open":1717,"high":1755,"low":1714,"close":1738,"volume":735076,"rsi_14":51.53,"sma_20":1734.5,"sma_60":1730.13,"sma_120":1762.71},{"date":"2025-10-13","open":1730,"high":1735,"low":1678,"close":1710,"volume":391552,"rsi_14":50.58,"sma_20":1738.0,"sma_60":1725.52,"sma_120":1764.17},{"date":"2025-10-14","open":1775,"high":1873,"low":1733,"close":1782,"volume":6533915,"rsi_14":58.79,"sma_20":1744.7,"sma_60":1722.68,"sma_120":1765.77},{"date":"2025-10-15","open":1785,"high":1801,"low":1762,"close":1788,"volume":1072332,"rsi_14":51.43,"sma_20":1749.8,"sma_60":1720.38,"sma_120":1767.13},{"date":"2025-10-16","open":1800,"high":1800,"low":1745,"close":1750,"volume":1093540,"rsi_14":38.99,"sma_20":1753.15,"sma_60":1717.72,"sma_120":1768.28},{"date":"2025-10-17","open":1725,"high":1735,"low":1682,"close":1682,"volume":1056106,"rsi_14":33.33,"sma_20":1752.3,"sma_60":1714.02,"sma_120":1768.72},{"date":"2025-10-20","open":1710,"high":1710,"low":1660,"close":1705,"volume":520785,"rsi_14":37.69,"sma_20":1751.3,"sma_60":1711.07,"sma_120":1769.22},{"date":"2025-10-21","open":1705,"high":1715,"low":1682,"close":1688,"volume":578915,"rsi_14":38.18,"sma_20":1750.45,"sma_60":1708.12,"sma_120":1769.7},{"date":"2025-10-22","open":1687,"high":1703,"low":1654,"close":1698,"volume":796926,"rsi_14":38.18,"sma_20":1750.6,"sma_60":1705.83,"sma_120":1770.27},{"date":"2025-10-23","open":1700,"high":1782,"low":1675,"close":1750,"volume":2272764,"rsi_14":51.94,"sma_20":1749.35,"sma_60":1704.83,"sma_120":1771.1},{"date":"2025-10-24","open":1757,"high":1820,"low":1718,"close":1725,"volume":1075583,"rsi_14":46.36,"sma_20":1743.75,"sma_60":1704.13,"sma_120":1771.7},{"date":"2025-10-27","open":1735,"high":1757,"low":1728,"close":1745,"volume":861500,"rsi_14":51.14,"sma_20":1739.15,"sma_60":1703.3,"sma_120":1772.28},{"date":"2025-10-28","open":1750,"high":1775,"low":1723,"close":1730,"volume":682421,"rsi_14":54.24,"sma_20":1734.65,"sma_60":1702.85,"sma_120":1770.85},{"date":"2025-10-29","open":1730,"high":1760,"low":1718,"close":1740,"volume":720172,"rsi_14":55.0,"sma_20":1731.8,"sma_60":1702.57,"sma_120":1770.1},{"date":"2025-10-30","open":1733,"high":1740,"low":1678,"close":1680,"volume":712213,"rsi_14":43.41,"sma_20":1725.45,"sma_60":1701.48,"sma_120":1769.52},{"date":"2025-10-31","open":1670,"high":1688,"low":1665,"close":1670,"volume":413212,"rsi_14":45.26,"sma_20":1722.3,"sma_60":1700.52,"sma_120":1769.22},{"date":"2025-11-03","open":1670,"high":1698,"low":1670,"close":1675,"volume":515869,"rsi_14":34.93,"sma_20":1718.2,"sma_60":1700.8,"sma_120":1768.87},{"date":"2025-11-04","open":1840,"high":1860,"low":1750,"close":1835,"volume":5484061,"rsi_14":54.71,"sma_20":1723.2,"sma_60":1703.05,"sma_120":1769.84},{"date":"2025-11-05","open":1832,"high":1857,"low":1772,"close":1855,"volume":2070760,"rsi_14":60.65,"sma_20":1731.2,"sma_60":1705.63,"sma_120":1770.82},{"date":"2025-11-06","open":1871,"high":1933,"low":1832,"close":1852,"volume":2641219,"rsi_14":69.7,"sma_20":1738.9,"sma_60":1708.03,"sma_120":1771.58},{"date":"2025-11-07","open":1826,"high":1851,"low":1775,"close":1812,"volume":1160159,"rsi_14":61.97,"sma_20":1742.6,"sma_60":1709.6,"sma_120":1772.06},{"date":"2025-11-10","open":1825,"high":1840,"low":1787,"close":1830,"volume":695935,"rsi_14":65.85,"sma_20":1748.6,"sma_60":1711.35,"sma_120":1772.46},{"date":"2025-11-11","open":1832,"high":1855,"low":1795,"close":1815,"volume":728508,"rsi_14":62.91,"sma_20":1750.25,"sma_60":1713.05,"sma_120":1772.82},{"date":"2025-11-12","open":1805,"high":1830,"low":1795,"close":1820,"volume":651478,"rsi_14":58.62,"sma_20":1751.9,"sma_60":1715.17,"sma_120":1773.57},{"date":"2025-11-13","open":1821,"high":1828,"low":1790,"close":1808,"volume":632821,"rsi_14":60.41,"sma_20":1754.75,"sma_60":1717.07,"sma_120":1774.31},{"date":"2025-11-14","open":1782,"high":1807,"low":1750,"close":1755,"volume":805084,"rsi_14":51.17,"sma_20":1758.35,"sma_60":1718.18,"sma_120":1774.31},{"date":"2025-11-17","open":1750,"high":1810,"low":1744,"close":1748,"volume":1344222,"rsi_14":52.15,"sma_20":1760.5,"sma_60":1719.35,"sma_120":1774.11},{"date":"2025-11-18","open":1733,"high":1734,"low":1600,"close":1623,"volume":1908693,"rsi_14":39.1,"sma_20":1757.3,"sma_60":1718.83,"sma_120":1773.08},{"date":"2025-11-19","open":1624,"high":1672,"low":1618,"close":1634,"volume":506779,"rsi_14":45.34,"sma_20":1754.15,"sma_60":1719.0,"sma_120":1771.91},{"date":"2025-11-20","open":1643,"high":1715,"low":1624,"close":1642,"volume":341138,"rsi_14":47.19,"sma_20":1748.8,"sma_60":1719.42,"sma_120":1770.81},{"date":"2025-11-21","open":1635,"high":1635,"low":1592,"close":1617,"volume":320211,"rsi_14":44.31,"sma_20":1743.45,"sma_60":1719.0,"sma_120":1769.65},{"date":"2025-11-24","open":1620,"high":1622,"low":1547,"close":1552,"volume":462761,"rsi_14":15.27,"sma_20":1733.85,"sma_60":1717.3,"sma_120":1767.8},{"date":"2025-11-25","open":1552,"high":1650,"low":1531,"close":1550,"volume":348470,"rsi_14":10.82,"sma_20":1724.9,"sma_60":1715.6,"sma_120":1765.97},{"date":"2025-11-26","open":1552,"high":1569,"low":1543,"close":1563,"volume":154642,"rsi_14":13.82,"sma_20":1716.1,"sma_60":1714.17,"sma_120":1764.57},{"date":"2025-11-27","open":1557,"high":1611,"low":1557,"close":1607,"volume":230912,"rsi_14":24.63,"sma_20":1712.5,"sma_60":1713.42,"sma_120":1763.38},{"date":"2025-11-28","open":1632,"high":1664,"low":1610,"close":1658,"volume":229488,"rsi_14":30.34,"sma_20":1711.95,"sma_60":1713.77,"sma_120":1762.33},{"date":"2025-12-01","open":1750,"high":1771,"low":1620,"close":1684,"volume":860237,"rsi_14":35.43,"sma_20":1712.45,"sma_60":1715.22,"sma_120":1761.54},{"date":"2025-12-02","open":1685,"high":1699,"low":1650,"close":1696,"volume":200342,"rsi_14":36.42,"sma_20":1705.55,"sma_60":1716.83,"sma_120":1760.39},{"date":"2025-12-03","open":1696,"high":1723,"low":1690,"close":1720,"volume":238664,"rsi_14":40.73,"sma_20":1698.85,"sma_60":1718.63,"sma_120":1759.13},{"date":"2025-12-04","open":1721,"high":1743,"low":1704,"close":1725,"volume":267478,"rsi_14":46.52,"sma_20":1692.55,"sma_60":1720.18,"sma_120":1757.54},{"date":"2025-12-05","open":1754,"high":1760,"low":1703,"close":1729,"volume":212077,"rsi_14":47.83,"sma_20":1688.45,"sma_60":1721.85,"sma_120":1755.96},{"date":"2025-12-08","open":1729,"high":1749,"low":1723,"close":1737,"volume":175028,"rsi_14":69.13,"sma_20":1683.85,"sma_60":1723.48,"sma_120":1754.92},{"date":"2025-12-09","open":1723,"high":1737,"low":1698,"close":1736,"volume":167187,"rsi_14":67.71,"sma_20":1679.95,"sma_60":1724.97,"sma_120":1753.55},{"date":"2025-12-10","open":1691,"high":1691,"low":1634,"close":1666,"volume":707869,"rsi_14":53.43,"sma_20":1672.3,"sma_60":1724.67,"sma_120":1751.34},{"date":"2025-12-11","open":1666,"high":1675,"low":1638,"close":1644,"volume":315046,"rsi_14":53.89,"sma_20":1664.2,"sma_60":1724.03,"sma_120":1748.62},{"date":"2025-12-12","open":1602,"high":1700,"low":1581,"close":1646,"volume":1050023,"rsi_14":66.55,"sma_20":1658.8,"sma_60":1723.15,"sma_120":1745.72},{"date":"2025-12-15","open":1640,"high":1655,"low":1550,"close":1628,"volume":578689,"rsi_14":63.0,"sma_20":1652.85,"sma_60":1721.55,"sma_120":1742.71},{"date":"2025-12-16","open":1628,"high":1628,"low":1572,"close":1572,"volume":629634,"rsi_14":51.31,"sma_20":1650.3,"sma_60":1719.35,"sma_120":1739.44},{"date":"2025-12-17","open":1580,"high":1583,"low":1557,"close":1570,"volume":396098,"rsi_14":43.85,"sma_20":1647.1,"sma_60":1717.28,"sma_120":1735.2},{"date":"2025-12-18","open":1553,"high":1632,"low":1532,"close":1565,"volume":352208,"rsi_14":31.76,"sma_20":1643.25,"sma_60":1713.8,"sma_120":1731.61},{"date":"2025-12-19","open":1570,"high":1621,"low":1556,"close":1618,"volume":489020,"rsi_14":38.3,"sma_20":1643.3,"sma_60":1710.17,"sma_120":1728.96},{"date":"2025-12-22","open":1620,"high":1664,"low":1620,"close":1660,"volume":569152,"rsi_14":44.23,"sma_20":1648.7,"sma_60":1707.23,"sma_120":1726.92},{"date":"2025-12-23","open":1675,"high":1695,"low":1620,"close":1646,"volume":508911,"rsi_14":37.75,"sma_20":1653.5,"sma_60":1704.35,"sma_120":1724.98},{"date":"2025-12-24","open":1645,"high":1650,"low":1580,"close":1608,"volume":623288,"rsi_14":32.54,"sma_20":1655.75,"sma_60":1701.22,"sma_120":1722.64},{"date":"2025-12-26","open":1608,"high":1625,"low":1577,"close":1622,"volume":292944,"rsi_14":34.49,"sma_20":1656.5,"sma_60":1698.15,"sma_120":1720.92},{"date":"2025-12-29","open":1622,"high":1640,"low":1592,"close":1635,"volume":279810,"rsi_14":35.43,"sma_20":1655.35,"sma_60":1696.53,"sma_120":1719.26},{"date":"2025-12-30","open":1635,"high":1646,"low":1597,"close":1645,"volume":356628,"rsi_14":37.33,"sma_20":1653.4,"sma_60":1694.68,"sma_120":1717.96},{"date":"2026-01-02","open":1645,"high":1678,"low":1621,"close":1665,"volume":411068,"rsi_14":49.84,"sma_20":1651.85,"sma_60":1693.53,"sma_120":1716.72},{"date":"2026-01-05","open":1667,"high":1680,"low":1619,"close":1650,"volume":618509,"rsi_14":50.99,"sma_20":1648.35,"sma_60":1692.8,"sma_120":1715.02},{"date":"2026-01-06","open":1650,"high":1650,"low":1617,"close":1617,"volume":408256,"rsi_14":45.65,"sma_20":1642.95,"sma_60":1691.47,"sma_120":1712.83},{"date":"2026-01-07","open":1619,"high":1620,"low":1574,"close":1587,"volume":450941,"rsi_14":44.06,"sma_20":1635.85,"sma_60":1688.97,"sma_120":1709.55},{"date":"2026-01-08","open":1583,"high":1655,"low":1542,"close":1542,"volume":564384,"rsi_14":45.51,"sma_20":1626.1,"sma_60":1686.18,"sma_120":1705.85},{"date":"2026-01-09","open":1530,"high":1580,"low":1530,"close":1559,"volume":342631,"rsi_14":48.42,"sma_20":1617.25,"sma_60":1682.48,"sma_120":1702.58},{"date":"2026-01-12","open":1559,"high":1590,"low":1540,"close":1588,"volume":391814,"rsi_14":53.08,"sma_20":1613.35,"sma_60":1679.18,"sma_120":1699.78},{"date":"2026-01-13","open":1570,"high":1588,"low":1570,"close":1584,"volume":367239,"rsi_14":44.75,"sma_20":1610.35,"sma_60":1676.43,"sma_120":1697.08},{"date":"2026-01-14","open":1583,"high":1590,"low":1566,"close":1577,"volume":297153,"rsi_14":35.64,"sma_20":1606.9,"sma_60":1674.68,"sma_120":1694.35},{"date":"2026-01-15","open":1577,"high":1580,"low":1553,"close":1577,"volume":365106,"rsi_14":37.45,"sma_20":1604.35,"sma_60":1672.57,"sma_120":1691.82},{"date":"2026-01-16","open":1580,"high":1580,"low":1544,"close":1570,"volume":433946,"rsi_14":42.21,"sma_20":1604.25,"sma_60":1670.62,"sma_120":1689.37},{"date":"2026-01-19","open":1570,"high":1585,"low":1542,"close":1584,"volume":485649,"rsi_14":38.96,"sma_20":1605.2,"sma_60":1665.75,"sma_120":1687.28},{"date":"2026-01-20","open":1583,"high":1634,"low":1564,"close":1626,"volume":777129,"rsi_14":46.39,"sma_20":1605.6,"sma_60":1664.12,"sma_120":1685.76},{"date":"2026-01-21","open":1626,"high":1626,"low":1561,"close":1574,"volume":595331,"rsi_14":34.58,"sma_20":1601.3,"sma_60":1661.28,"sma_120":1684.16},{"date":"2026-01-22","open":1577,"high":1591,"low":1560,"close":1590,"volume":464160,"rsi_14":39.86,"sma_20":1598.5,"sma_60":1658.97,"sma_120":1682.46},{"date":"2026-01-23","open":1590,"high":1654,"low":1588,"close":1652,"volume":1300334,"rsi_14":55.38,"sma_20":1600.7,"sma_60":1657.52,"sma_120":1681.59},{"date":"2026-01-26","open":1668,"high":1717,"low":1643,"close":1704,"volume":1653841,"rsi_14":66.86,"sma_20":1604.8,"sma_60":1657.93,"sma_120":1681.16},{"date":"2026-01-27","open":1697,"high":1717,"low":1683,"close":1713,"volume":700003,"rsi_14":77.49,"sma_20":1608.7,"sma_60":1658.67,"sma_120":1680.9},{"date":"2026-01-28","open":1713,"high":1719,"low":1690,"close":1715,"volume":659403,"rsi_14":76.35,"sma_20":1612.2,"sma_60":1659.35,"sma_120":1680.8},{"date":"2026-01-29","open":1712,"high":1741,"low":1660,"close":1741,"volume":1235699,"rsi_14":76.11,"sma_20":1616.0,"sma_60":1657.8,"sma_120":1681.5},{"date":"2026-01-30","open":1754,"high":1784,"low":1690,"close":1710,"volume":1078078,"rsi_14":69.69,"sma_20":1619.0,"sma_60":1655.4,"sma_120":1681.59},{"date":"2026-02-02","open":1699,"high":1744,"low":1659,"close":1699,"volume":903099,"rsi_14":68.83,"sma_20":1623.1,"sma_60":1652.87,"sma_120":1681.59},{"date":"2026-02-03","open":1704,"high":1727,"low":1670,"close":1704,"volume":468885,"rsi_14":69.3,"sma_20":1628.95,"sma_60":1651.08,"sma_120":1681.57},{"date":"2026-02-04","open":1688,"high":1702,"low":1657,"close":1677,"volume":819441,"rsi_14":65.33,"sma_20":1635.7,"sma_60":1652.87,"sma_120":1681.23},{"date":"2026-02-05","open":1696,"high":1697,"low":1650,"close":1650,"volume":518588,"rsi_14":60.64,"sma_20":1640.25,"sma_60":1649.88,"sma_120":1680.62},{"date":"2026-02-06","open":1650,"high":1650,"low":1577,"close":1646,"volume":549981,"rsi_14":58.47,"sma_20":1643.15,"sma_60":1647.08,"sma_120":1680.07},{"date":"2026-02-09","open":1677,"high":1700,"low":1652,"close":1680,"volume":682830,"rsi_14":57.54,"sma_20":1647.95,"sma_60":1644.77,"sma_120":1679.97},{"date":"2026-02-10","open":1681,"high":1725,"low":1680,"close":1725,"volume":771202,"rsi_14":71.51,"sma_20":1655.35,"sma_60":1643.42,"sma_120":1680.24},{"date":"2026-02-11","open":1727,"high":1740,"low":1690,"close":1731,"volume":644066,"rsi_14":70.67,"sma_20":1663.05,"sma_60":1643.03,"sma_120":1680.61},{"date":"2026-02-12","open":1733,"high":1770,"low":1690,"close":1712,"volume":419062,"rsi_14":60.07,"sma_20":1670.15,"sma_60":1642.45,"sma_120":1680.9},{"date":"2026-02-13","open":1686,"high":1700,"low":1666,"close":1687,"volume":328563,"rsi_14":46.86,"sma_20":1676.0,"sma_60":1643.52,"sma_120":1681.17},{"date":"2026-02-19","open":1710,"high":1710,"low":1668,"close":1678,"volume":729245,"rsi_14":43.54,"sma_20":1680.7,"sma_60":1644.25,"sma_120":1681.62},{"date":"2026-02-20","open":1678,"high":1682,"low":1652,"close":1670,"volume":483736,"rsi_14":41.88,"sma_20":1682.9,"sma_60":1644.72,"sma_120":1682.07},{"date":"2026-02-23","open":1680,"high":1685,"low":1655,"close":1674,"volume":460319,"rsi_14":36.86,"sma_20":1687.9,"sma_60":1645.67,"sma_120":1682.33},{"date":"2026-02-24","open":1675,"high":1680,"low":1654,"close":1658,"volume":435606,"rsi_14":39.17,"sma_20":1691.3,"sma_60":1647.43,"sma_120":1682.37},{"date":"2026-02-25","open":1658,"high":1666,"low":1637,"close":1650,"volume":515790,"rsi_14":39.66,"sma_20":1691.2,"sma_60":1649.1,"sma_120":1682.35},{"date":"2026-02-26","open":1683,"high":1712,"low":1638,"close":1640,"volume":838820,"rsi_14":36.78,"sma_20":1688.0,"sma_60":1649.77,"sma_120":1681.59},{"date":"2026-02-27","open":1670,"high":1707,"low":1638,"close":1640,"volume":813115,"rsi_14":41.4,"sma_20":1684.35,"sma_60":1650.93,"sma_120":1682.17},{"date":"2026-03-03","open":1605,"high":1650,"low":1584,"close":1585,"volume":643248,"rsi_14":36.63,"sma_20":1677.85,"sma_60":1649.72,"sma_120":1681.74},{"date":"2026-03-04","open":1572,"high":1572,"low":1400,"close":1422,"volume":1249382,"rsi_14":22.14,"sma_20":1661.9,"sma_60":1645.35,"sma_120":1680.28},{"date":"2026-03-05","open":1480,"high":1532,"low":1480,"close":1511,"volume":446883,"rsi_14":31.51,"sma_20":1651.95,"sma_60":1642.27,"sma_120":1679.55},{"date":"2026-03-06","open":1511,"high":1542,"low":1492,"close":1522,"volume":237966,"rsi_14":26.0,"sma_20":1643.1,"sma_60":1638.97,"sma_120":1678.8},{"date":"2026-03-09","open":1518,"high":1518,"low":1400,"close":1440,"volume":331576,"rsi_14":20.84,"sma_20":1629.9,"sma_60":1634.22,"sma_120":1677.2},{"date":"2026-03-10","open":1490,"high":1504,"low":1450,"close":1480,"volume":177227,"rsi_14":27.69,"sma_20":1620.05,"sma_60":1630.07,"sma_120":1675.96},{"date":"2026-03-11","open":1492,"high":1535,"low":1486,"close":1519,"volume":283333,"rsi_14":34.27,"sma_20":1613.5,"sma_60":1626.43,"sma_120":1674.96},{"date":"2026-03-12","open":1519,"high":1571,"low":1504,"close":1562,"volume":351742,"rsi_14":39.79,"sma_20":1609.3,"sma_60":1623.53,"sma_120":1674.25},{"date":"2026-03-13","open":1562,"high":1598,"low":1540,"close":1566,"volume":298483,"rsi_14":40.78,"sma_20":1603.6,"sma_60":1621.87,"sma_120":1673.27},{"date":"2026-03-16","open":1575,"high":1577,"low":1536,"close":1544,"volume":166185,"rsi_14":38.83,"sma_20":1594.55,"sma_60":1618.93,"sma_120":1671.04},{"date":"2026-03-17","open":1544,"high":1567,"low":1544,"close":1552,"volume":169719,"rsi_14":40.77,"sma_20":1585.6,"sma_60":1618.63,"sma_120":1670.89},{"date":"2026-03-18","open":1555,"high":1567,"low":1540,"close":1550,"volume":242924,"rsi_14":41.2,"sma_20":1577.5,"sma_60":1617.33,"sma_120":1669.44},{"date":"2026-03-19","open":1546,"high":1602,"low":1517,"close":1576,"volume":377375,"rsi_14":44.52,"sma_20":1571.95,"sma_60":1617.4,"sma_120":1668.38},{"date":"2026-03-20","open":1590,"high":1621,"low":1576,"close":1605,"volume":415908,"rsi_14":47.15,"sma_20":1568.3,"sma_60":1617.98,"sma_120":1667.63},{"date":"2026-03-23","open":1600,"high":1600,"low":1533,"close":1534,"volume":328815,"rsi_14":45.95,"sma_20":1561.5,"sma_60":1617.47,"sma_120":1665.63},{"date":"2026-03-24","open":1577,"high":1622,"low":1566,"close":1613,"volume":900283,"rsi_14":67.52,"sma_20":1558.45,"sma_60":1617.38,"sma_120":1663.78},{"date":"2026-03-25","open":1613,"high":1702,"low":1589,"close":1702,"volume":1860889,"rsi_14":67.52,"sma_20":1560.65,"sma_60":1618.08,"sma_120":1662.66},{"date":"2026-03-26","open":1711,"high":1712,"low":1610,"close":1615,"volume":780935,"rsi_14":57.49,"sma_20":1558.9,"sma_60":1617.57,"sma_120":1660.96},{"date":"2026-03-27","open":1580,"high":1708,"low":1570,"close":1680,"volume":1343072,"rsi_14":69.87,"sma_20":1560.9,"sma_60":1618.77,"sma_120":1659.99},{"date":"2026-03-30","open":1680,"high":1680,"low":1594,"close":1620,"volume":613199,"rsi_14":61.22,"sma_20":1559.9,"sma_60":1618.73,"sma_120":1658.44},{"date":"2026-03-31","open":1620,"high":1630,"low":1568,"close":1578,"volume":525210,"rsi_14":54.7,"sma_20":1559.55,"sma_60":1617.78,"sma_120":1657.16},{"date":"2026-04-01","open":1600,"high":1655,"low":1600,"close":1645,"volume":647512,"rsi_14":56.37,"sma_20":1570.7,"sma_60":1617.78,"sma_120":1656.23},{"date":"2026-04-02","open":1661,"high":1690,"low":1546,"close":1560,"volume":845770,"rsi_14":49.59,"sma_20":1573.15,"sma_60":1616.03,"sma_120":1654.78},{"date":"2026-04-03","open":1595,"high":1629,"low":1560,"close":1593,"volume":492218,"rsi_14":53.3,"sma_20":1576.7,"sma_60":1615.08,"sma_120":1653.94},{"date":"2026-04-06","open":1615,"high":1632,"low":1566,"close":1573,"volume":426062,"rsi_14":51.39,"sma_20":1583.35,"sma_60":1614.35,"sma_120":1652.91},{"date":"2026-04-07","open":1620,"high":1620,"low":1557,"close":1577,"volume":282345,"rsi_14":51.78,"sma_20":1588.2,"sma_60":1614.18,"sma_120":1651.58},{"date":"2026-04-08","open":1596,"high":1690,"low":1596,"close":1653,"volume":986775,"rsi_14":54.77,"sma_20":1594.9,"sma_60":1616.03,"sma_120":1651.11},{"date":"2026-04-09","open":1655,"high":1661,"low":1607,"close":1623,"volume":298704,"rsi_14":51.11,"sma_20":1597.95,"sma_60":1617.1,"sma_120":1649.79},{"date":"2026-04-10","open":1624,"high":1928,"low":1624,"close":1846,"volume":18774705,"rsi_14":66.25,"sma_20":1611.95,"sma_60":1621.4,"sma_120":1650.29},{"date":"2026-04-13","open":1848,"high":2170,"low":1800,"close":1992,"volume":22776079,"rsi_14":68.45,"sma_20":1634.35,"sma_60":1628.2,"sma_120":1652.32},{"date":"2026-04-14","open":2070,"high":2235,"low":2000,"close":2100,"volume":13912233,"rsi_14":69.02,"sma_20":1661.75,"sma_60":1636.92,"sma_120":1655.8},{"date":"2026-04-15","open":2505,"high":2730,"low":2425,"close":2730,"volume":17781397,"rsi_14":85.08,"sma_20":1720.75,"sma_60":1656.13,"sma_120":1664.35},{"date":"2026-04-16","open":3545,"high":3545,"low":3235,"close":3545,"volume":24014889,"rsi_14":89.87,"sma_20":1819.2,"sma_60":1689.05,"sma_120":1679.83},{"date":"2026-04-17","open":3405,"high":3405,"low":2625,"close":2985,"volume":51025273,"rsi_14":74.04,"sma_20":1888.2,"sma_60":1712.4,"sma_120":1690.57},{"date":"2026-04-20","open":3175,"high":3880,"low":3000,"close":3880,"volume":60092946,"rsi_14":81.18,"sma_20":2005.5,"sma_60":1749.97,"sma_120":1708.33},{"date":"2026-04-21","open":4170,"high":4290,"low":3405,"close":3800,"volume":74748918,"rsi_14":79.08,"sma_20":2114.85,"sma_60":1787.07,"sma_120":1725.62},{"date":"2026-04-22","open":3675,"high":4155,"low":3515,"close":3930,"volume":24899571,"rsi_14":81.6,"sma_20":2226.25,"sma_60":1826.07,"sma_120":1743.84},{"date":"2026-04-23","open":3915,"high":4020,"low":3260,"close":3390,"volume":19395208,"rsi_14":71.11,"sma_20":2315.0,"sma_60":1855.03,"sma_120":1757.68},{"date":"2026-04-24","open":3290,"high":3300,"low":3020,"close":3035,"volume":12078364,"rsi_14":65.92,"sma_20":2382.75,"sma_60":1877.22,"sma_120":1768.48},{"date":"2026-04-27","open":3035,"high":3160,"low":2875,"close":3015,"volume":10580362,"rsi_14":65.6,"sma_20":2452.5,"sma_60":1898.92,"sma_120":1779.62},{"date":"2026-04-28","open":3060,"high":3070,"low":2875,"close":3035,"volume":4748032,"rsi_14":65.18,"sma_20":2525.35,"sma_60":1920.92,"sma_120":1791.0},{"date":"2026-04-29","open":3035,"high":3035,"low":2850,"close":2890,"volume":4513479,"rsi_14":63.57,"sma_20":2587.6,"sma_60":1940.07,"sma_120":1798.93},{"date":"2026-04-30","open":2720,"high":2840,"low":2605,"close":2740,"volume":9438875,"rsi_14":57.37,"sma_20":2835.55,"sma_60":2035.32,"sma_120":1797.39},{"date":"2026-05-04","open":2910,"high":3050,"low":2815,"close":2890,"volume":13060199,"rsi_14":59.77,"sma_20":2711.45,"sma_60":1977.08,"sma_120":1817.32},{"date":"2026-05-06","open":2915,"high":3755,"low":2685,"close":3755,"volume":90934945,"rsi_14":65.45,"sma_20":2820.55,"sma_60":2011.27,"sma_120":1833.18},{"date":"2026-05-07","open":3750,"high":4675,"low":3725,"close":4130,"volume":134633891,"rsi_14":63.73,"sma_20":2948.2,"sma_60":2052.15,"sma_120":1852.51},{"date":"2026-05-08","open":3850,"high":4060,"low":3620,"close":3655,"volume":15969947,"rsi_14":51.16,"sma_20":3048.3,"sma_60":2085.57,"sma_120":1867.72},{"date":"2026-05-11","open":3795,"high":4155,"low":3560,"close":3790,"volume":16628422,"rsi_14":59.28,"sma_20":3156.65,"sma_60":2121.3,"sma_120":1884.19},{"date":"2026-05-12","open":4135,"high":4205,"low":3335,"close":3610,"volume":15273107,"rsi_14":46.27,"sma_20":3244.85,"sma_60":2153.47,"sma_120":1899.12},{"date":"2026-05-13","open":3710,"high":3765,"low":3435,"close":3585,"volume":7599775,"rsi_14":46.98,"sma_20":3324.5,"sma_60":2184.47,"sma_120":1913.94},{"date":"2026-05-14","open":3460,"high":3560,"low":3220,"close":3265,"volume":5247149,"rsi_14":41.15,"sma_20":3382.75,"sma_60":2210.03,"sma_120":1926.53},{"date":"2026-05-15","open":3265,"high":3385,"low":3000,"close":3020,"volume":4860290,"rsi_14":44.65,"sma_20":3397.25,"sma_60":2231.83,"sma_120":1937.14},{"date":"2026-05-18","open":3010,"high":3230,"low":2805,"close":3170,"volume":4772191,"rsi_14":52.07,"sma_20":3378.5,"sma_60":2256.55,"sma_120":1950.03},{"date":"2026-05-19","open":3225,"high":3710,"low":3090,"close":3355,"volume":13787874,"rsi_14":54.97,"sma_20":3397.0,"sma_60":2284.5,"sma_120":1964.38},{"date":"2026-05-20","open":3260,"high":3260,"low":2980,"close":3105,"volume":3779563,"rsi_14":50.96,"sma_20":3358.25,"sma_60":2308.42,"sma_120":1976.57},{"date":"2026-05-21","open":3205,"high":3250,"low":3105,"close":3145,"volume":2547944,"rsi_14":53.6,"sma_20":3325.5,"sma_60":2332.93,"sma_120":1989.3},{"date":"2026-05-22","open":3800,"high":4030,"low":3450,"close":3550,"volume":23035960,"rsi_14":60.66,"sma_20":3306.5,"sma_60":2364.47,"sma_120":2005.95},{"date":"2026-05-26","open":3725,"high":4615,"low":3725,"close":4615,"volume":21300822,"rsi_14":68.29,"sma_20":3367.75,"sma_60":2413.88,"sma_120":2031.49},{"date":"2026-05-27","open":4810,"high":4810,"low":3650,"close":3800,"volume":32022370,"rsi_14":50.48,"sma_20":3406.0,"sma_60":2449.88,"sma_120":2050.13},{"date":"2026-05-28","open":3820,"high":3820,"low":3400,"close":3485,"volume":6124804,"rsi_14":43.0,"sma_20":3429.5,"sma_60":2480.63,"sma_120":2065.78},{"date":"2026-05-29","open":3790,"high":3805,"low":3320,"close":3490,"volume":7710320,"rsi_14":48.0,"sma_20":3452.25,"sma_60":2512.38,"sma_120":2081.05},{"date":"2026-06-01","open":3380,"high":3390,"low":3100,"close":3170,"volume":4631101,"rsi_14":42.82,"sma_20":3466.25,"sma_60":2541.52,"sma_120":2093.43},{"date":"2026-06-02","open":2975,"high":3160,"low":2850,"close":3160,"volume":3573947,"rsi_14":44.58,"sma_20":3487.25,"sma_60":2569.0,"sma_120":2105.63},{"date":"2026-06-04","open":3160,"high":3300,"low":3000,"close":3220,"volume":2062050,"rsi_14":45.64,"sma_20":3503.75,"sma_60":2597.3,"sma_120":2118.13},{"date":"2026-06-05","open":3075,"high":3165,"low":2960,"close":3085,"volume":1569334,"rsi_14":47.75,"sma_20":3470.25,"sma_60":2624.72,"sma_120":2129.47},{"date":"2026-06-08","open":2565,"high":3170,"low":2565,"close":3015,"volume":2347310,"rsi_14":49.93,"sma_20":3414.5,"sma_60":2650.3,"sma_120":2140.18},{"date":"2026-06-09","open":3250,"high":3315,"low":2965,"close":3135,"volume":2349036,"rsi_14":49.54,"sma_20":3388.5,"sma_60":2677.23,"sma_120":2151.83},{"date":"2026-06-10","open":2980,"high":3060,"low":2905,"close":2960,"volume":1603044,"rsi_14":44.78,"sma_20":3347.0,"sma_60":2700.53,"sma_120":2162.03},{"date":"2026-06-11","open":2890,"high":3015,"low":2760,"close":2925,"volume":2717044,"rsi_14":47.48,"sma_20":3312.75,"sma_60":2723.18,"sma_120":2172.53},{"date":"2026-06-12","open":2990,"high":3170,"low":2965,"close":2990,"volume":2573695,"rsi_14":47.84,"sma_20":3283.0,"sma_60":2747.28,"sma_120":2183.74},{"date":"2026-06-15","open":3085,"high":3175,"low":2970,"close":3060,"volume":3002544,"rsi_14":42.48,"sma_20":3272.75,"sma_60":2772.42,"sma_120":2195.53},{"date":"2026-06-16","open":3140,"high":3215,"low":2905,"close":3010,"volume":2618383,"rsi_14":14.25,"sma_20":3272.25,"sma_60":2796.75,"sma_120":2207.04},{"date":"2026-06-17","open":3055,"high":3055,"low":2900,"close":2960,"volume":2067392,"rsi_14":40.16,"sma_20":3086.25,"sma_60":2958.33,"sma_120":2288.55},{"date":"2026-06-18","open":2925,"high":2925,"low":2745,"close":2745,"volume":2599229,"rsi_14":23.19,"sma_20":3231.25,"sma_60":2838.82,"sma_120":2228.4},{"date":"2026-06-19","open":2750,"high":2800,"low":2550,"close":2600,"volume":2231060,"rsi_14":20.72,"sma_20":3206.0,"sma_60":2856.58,"sma_120":2237.03},{"date":"2026-06-22","open":2570,"high":2650,"low":2480,"close":2650,"volume":1566352,"rsi_14":29.2,"sma_20":3181.25,"sma_60":2873.87,"sma_120":2245.62},{"date":"2026-06-23","open":2850,"high":3010,"low":2455,"close":2465,"volume":14626726,"rsi_14":25.61,"sma_20":3127.0,"sma_60":2886.58,"sma_120":2252.33},{"date":"2026-06-24","open":2465,"high":2625,"low":2355,"close":2545,"volume":5880880,"rsi_14":26.64,"sma_20":3023.5,"sma_60":2902.08,"sma_120":2259.82},{"date":"2026-06-25","open":2485,"high":2575,"low":2380,"close":2405,"volume":2463380,"rsi_14":26.55,"sma_20":2953.75,"sma_60":2914.17,"sma_120":2266.47},{"date":"2026-06-26","open":2355,"high":2405,"low":2085,"close":2145,"volume":2984916,"rsi_14":23.48,"sma_20":2886.75,"sma_60":2922.92,"sma_120":2270.82},{"date":"2026-06-29","open":2135,"high":2300,"low":2070,"close":2280,"volume":1590257,"rsi_14":24.17,"sma_20":2826.25,"sma_60":2934.62,"sma_120":2276.2},{"date":"2026-06-30","open":2290,"high":2320,"low":2185,"close":2290,"volume":964650,"rsi_14":27.52,"sma_20":2782.25,"sma_60":2945.37,"sma_120":2281.57},{"date":"2026-07-01","open":2290,"high":2335,"low":2210,"close":2275,"volume":1222214,"rsi_14":27.89,"sma_20":2738.0,"sma_60":2957.28,"sma_120":2286.66},{"date":"2026-07-02","open":2250,"high":2270,"low":2130,"close":2145,"volume":1125493,"rsi_14":22.48,"sma_20":2684.25,"sma_60":2966.48,"sma_120":2290.78},{"date":"2026-07-03","open":2145,"high":2165,"low":2060,"close":2155,"volume":947799,"rsi_14":19.32,"sma_20":2637.75,"sma_60":2976.18,"sma_120":2295.27},{"date":"2026-07-06","open":2160,"high":2195,"low":2085,"close":2140,"volume":962311,"rsi_14":19.79,"sma_20":2594.0,"sma_60":2985.57,"sma_120":2299.88},{"date":"2026-07-07","open":2120,"high":2200,"low":2030,"close":2115,"volume":1082870,"rsi_14":20.14,"sma_20":2543.0,"sma_60":2993.27,"sma_120":2304.65},{"date":"2026-07-08","open":2085,"high":2145,"low":2030,"close":2095,"volume":936723,"rsi_14":23.36,"sma_20":2499.75,"sma_60":3001.13,"sma_120":2309.12},{"date":"2026-07-09","open":2080,"high":2165,"low":2005,"close":2095,"volume":966072,"rsi_14":26.51,"sma_20":2458.25,"sma_60":3005.28,"sma_120":2313.34},{"date":"2026-07-10","open":2110,"high":2350,"low":2100,"close":2280,"volume":1989784,"rsi_14":34.71,"sma_20":2422.75,"sma_60":3010.08,"sma_120":2319.14},{"date":"2026-07-13","open":2330,"high":2345,"low":2045,"close":2045,"volume":1617022,"rsi_14":33.33,"sma_20":2372.0,"sma_60":3009.17,"sma_120":2323.04},{"date":"2026-07-14","open":2040,"high":2090,"low":1950,"close":2070,"volume":1511785,"rsi_14":30.29,"sma_20":2325.0,"sma_60":2998.17,"sma_120":2327.15},{"date":"2026-07-15","open":2105,"high":2195,"low":2105,"close":2170,"volume":911523,"rsi_14":39.91,"sma_20":2285.5,"sma_60":2975.25,"sma_120":2332.15},{"date":"2026-07-16","open":2120,"high":2120,"low":2050,"close":2065,"volume":988715,"rsi_14":46.04,"sma_20":2251.5,"sma_60":2959.92,"sma_120":2336.16},{"date":"2026-07-20","open":2020,"high":2040,"low":1913,"close":1942,"volume":1045509,"rsi_14":33.07,"sma_20":2218.6,"sma_60":2927.62,"sma_120":2338.79},{"date":"2026-07-21","open":1935,"high":1975,"low":1870,"close":1945,"volume":950753,"rsi_14":32.59,"sma_20":2183.35,"sma_60":2896.7,"sma_120":2341.88},{"date":"2026-07-22","open":1997,"high":2025,"low":1920,"close":1925,"volume":738094,"rsi_14":32.43,"sma_20":2156.35,"sma_60":2863.28,"sma_120":2344.68},{"date":"2026-07-23","open":1925,"high":1965,"low":1806,"close":1890,"volume":2975881,"rsi_14":35.85,"sma_20":2123.6,"sma_60":2838.28,"sma_120":2346.66},{"date":"2026-07-24","open":1853,"high":1899,"low":1819,"close":1841,"volume":1109084,"rsi_14":33.3,"sma_20":2095.4,"sma_60":2818.38,"sma_120":2347.8},{"date":"2026-07-27","open":1841,"high":1860,"low":1767,"close":1839,"volume":1197372,"rsi_14":33.76,"sma_20":2080.1,"sma_60":2798.78,"sma_120":2348.85},{"date":"2026-07-28","open":1950,"high":2140,"low":1680,"close":1712,"volume":7290110,"rsi_14":30.42,"sma_20":2051.7,"sma_60":2776.73,"sma_120":2348.82},{"date":"2026-07-29","open":1712,"high":1757,"low":1525,"close":1569,"volume":2059769,"rsi_14":27.17,"sma_20":2015.65,"sma_60":2754.72,"sma_120":2347.39},{"date":"2026-07-30","open":1515,"high":1610,"low":1513,"close":1554,"volume":1156251,"rsi_14":26.82,"sma_20":1979.6,"sma_60":2734.95,"sma_120":2346.09},{"date":"2026-07-31","open":1616,"high":1739,"low":1616,"close":1728,"volume":1509523,"rsi_14":26.12,"sma_20":1958.75,"sma_60":2715.58,"sma_120":2346.33},{"date":"2026-08-03","open":1710,"high":1825,"low":1690,"close":1762,"volume":994749,"rsi_14":35.18,"sma_20":1939.1,"sma_60":2682.37,"sma_120":2346.82},{"date":"2026-08-04","open":1829,"high":1896,"low":1819,"close":1891,"volume":1452749,"rsi_14":41.55,"sma_20":1926.65,"sma_60":2645.05,"sma_120":2348.6},{"date":"2026-08-05","open":1960,"high":2055,"low":1930,"close":2030,"volume":1629409,"rsi_14":43.62,"sma_20":1922.4,"sma_60":2617.97,"sma_120":2351.77},{"date":"2026-08-06","open":2015,"high":2040,"low":1962,"close":2010,"volume":1102017,"rsi_14":47.29,"sma_20":1918.15,"sma_60":2588.3,"sma_120":2354.8},{"date":"2026-08-07","open":2045,"high":2115,"low":1941,"close":1966,"volume":1581258,"rsi_14":51.28,"sma_20":1911.7,"sma_60":2560.9,"sma_120":2357.18},{"date":"2026-08-10","open":2030,"high":2100,"low":2015,"close":2090,"volume":1191406,"rsi_14":56.87,"sma_20":1902.2,"sma_60":2535.98,"sma_120":2360.22},{"date":"2026-08-11","open":2050,"high":2095,"low":1996,"close":2090,"volume":917538,"rsi_14":57.97,"sma_20":1904.45,"sma_60":2516.4,"sma_120":2363.22},{"date":"2026-08-12","open":2095,"high":2190,"low":2065,"close":2115,"volume":1665002,"rsi_14":60.98,"sma_20":1906.7,"sma_60":2501.32,"sma_120":2366.57},{"date":"2026-08-13","open":2170,"high":2220,"low":2130,"close":2130,"volume":1198685,"rsi_14":64.58,"sma_20":1904.7,"sma_60":2483.98,"sma_120":2370.27},{"date":"2026-08-14","open":2150,"high":2180,"low":2080,"close":2180,"volume":923923,"rsi_14":66.41,"sma_20":1910.45,"sma_60":2464.4,"sma_120":2374.45},{"date":"2026-08-18","open":2200,"high":2205,"low":2050,"close":2085,"volume":716369,"rsi_14":68.52,"sma_20":1917.6,"sma_60":2447.4,"sma_120":2377.91},{"date":"2026-08-19","open":2010,"high":2060,"low":1992,"close":1996,"volume":692782,"rsi_14":72.4,"sma_20":1920.15,"sma_60":2428.25,"sma_120":2380.59},{"date":"2026-08-20","open":2020,"high":2120,"low":2020,"close":2115,"volume":743943,"rsi_14":76.54,"sma_20":1929.65,"sma_60":2404.33,"sma_120":2384.4},{"date":"2026-08-21","open":2070,"high":2080,"low":1999,"close":2030,"volume":610822,"rsi_14":65.6,"sma_20":1936.65,"sma_60":2361.25,"sma_120":2387.57},{"date":"2026-08-24","open":2070,"high":2070,"low":1997,"close":2020,"volume":579737,"rsi_14":63.67,"sma_20":1945.6,"sma_60":2331.58,"sma_120":2390.73},{"date":"2026-08-25","open":2000,"high":2080,"low":1920,"close":2065,"volume":538324,"rsi_14":60.12,"sma_20":1956.9,"sma_60":2307.92,"sma_120":2394.28},{"date":"2026-08-26","open":2075,"high":2110,"low":2020,"close":2100,"volume":358001,"rsi_14":54.63,"sma_20":1976.3,"sma_60":2284.75,"sma_120":2398.57},{"date":"2026-08-27","open":2100,"high":2130,"low":2080,"close":2120,"volume":401199,"rsi_14":57.28,"sma_20":2003.85,"sma_60":2267.25,"sma_120":2404.38},{"date":"2026-08-28","open":2180,"high":2290,"low":2105,"close":2125,"volume":3468936,"rsi_14":61.09,"sma_20":2032.4,"sma_60":2250.0,"sma_120":2409.5},{"date":"2026-08-31","open":2060,"high":2140,"low":1997,"close":2125,"volume":766949,"rsi_14":52.95,"sma_20":2052.25,"sma_60":2231.75,"sma_120":2414.53},{"date":"2026-09-01","open":2130,"high":2165,"low":2050,"close":2070,"volume":597814,"rsi_14":48.46,"sma_20":2067.65,"sma_60":2214.83,"sma_120":2419.78},{"date":"2026-09-02","open":2020,"high":2070,"low":2000,"close":2035,"volume":394731,"rsi_14":43.92,"sma_20":2074.85,"sma_60":2198.5,"sma_120":2424.4},{"date":"2026-09-03","open":2045,"high":2060,"low":1960,"close":1972,"volume":653565,"rsi_14":38.81,"sma_20":2071.95,"sma_60":2179.12,"sma_120":2428.18},{"date":"2026-09-04","open":1981,"high":2065,"low":1981,"close":2025,"volume":606449,"rsi_14":39.07,"sma_20":2072.7,"sma_60":2163.53,"sma_120":2432.03},{"date":"2026-09-07","open":2040,"high":2055,"low":2000,"close":2015,"volume":362308,"rsi_14":44.39,"sma_20":2075.15,"sma_60":2148.37,"sma_120":2435.78},{"date":"2026-09-08","open":2015,"high":2075,"low":2007,"close":2035,"volume":438870,"rsi_14":53.51,"sma_20":2072.4,"sma_60":2132.45,"sma_120":2439.87},{"date":"2026-09-09","open":2070,"high":2215,"low":2050,"close":2135,"volume":2010656,"rsi_14":51.87,"sma_20":2074.65,"sma_60":2117.03,"sma_120":2444.72},{"date":"2026-09-10","open":2125,"high":2140,"low":2055,"close":2125,"volume":700682,"rsi_14":60.3,"sma_20":2075.15,"sma_60":2102.28,"sma_120":2449.52},{"date":"2026-09-11","open":2230,"high":2725,"low":2170,"close":2620,"volume":51447433,"rsi_14":81.71,"sma_20":2099.65,"sma_60":2096.62,"sma_120":2458.22},{"date":"2026-09-14","open":2745,"high":3145,"low":2670,"close":2765,"volume":38346026,"rsi_14":83.46,"sma_20":2128.9,"sma_60":2096.95,"sma_120":2467.88},{"date":"2026-09-15","open":2825,"high":3020,"low":2610,"close":2785,"volume":32567013,"rsi_14":83.22,"sma_20":2163.9,"sma_60":2100.03,"sma_120":2478.31},{"date":"2026-09-16","open":2675,"high":2725,"low":2650,"close":2665,"volume":2215845,"rsi_14":74.09,"sma_20":2197.35,"sma_60":2100.28,"sma_120":2487.07},{"date":"2026-09-17","open":2705,"high":2760,"low":2675,"close":2760,"volume":1614007,"rsi_14":76.0,"sma_20":2229.6,"sma_60":2105.2,"sma_120":2495.89},{"date":"2026-09-18","open":2810,"high":2865,"low":2810,"close":2830,"volume":2325286,"rsi_14":77.3,"sma_20":2269.6,"sma_60":2109.95,"sma_120":2506.02},{"date":"2026-09-21","open":2830,"high":2960,"low":2660,"close":2795,"volume":6982672,"rsi_14":78.52,"sma_20":2308.35,"sma_60":2116.45,"sma_120":2515.31},{"date":"2026-09-22","open":2790,"high":2840,"low":2645,"close":2710,"volume":3785438,"rsi_14":75.55,"sma_20":2340.6,"sma_60":2125.87,"sma_120":2524.39},{"date":"2026-09-23","open":2750,"high":3045,"low":2745,"close":2830,"volume":15868736,"rsi_14":81.13,"sma_20":2377.1,"sma_60":2135.03,"sma_120":2534.82},{"date":"2026-09-28","open":2805,"high":3045,"low":2750,"close":2855,"volume":7865656,"rsi_14":80.74,"sma_20":2413.85,"sma_60":2144.45,"sma_120":2544.91},{"date":"2026-09-29","open":2905,"high":2905,"low":2665,"close":2745,"volume":3125076,"rsi_14":75.17,"sma_20":2444.85,"sma_60":2152.28,"sma_120":2554.78},{"date":"2026-09-30","open":2725,"high":2805,"low":2690,"close":2720,"volume":1849949,"rsi_14":73.54,"sma_20":2474.6,"sma_60":2161.87,"sma_120":2564.18},{"date":"2026-10-01","open":2705,"high":2750,"low":2575,"close":2750,"volume":1674579,"rsi_14":72.2,"sma_20":2508.6,"sma_60":2171.78,"sma_120":2573.98},{"date":"2026-10-02","open":2775,"high":2905,"low":2745,"close":2905,"volume":4170657,"rsi_14":75.49,"sma_20":2552.1,"sma_60":2184.53,"sma_120":2585.05},{"date":"2026-10-06","open":3200,"high":3360,"low":2995,"close":3090,"volume":18367235,"rsi_14":69.26,"sma_20":2608.0,"sma_60":2200.78,"sma_120":2597.03},{"date":"2026-10-07","open":3060,"high":3110,"low":2880,"close":2885,"volume":4348933,"rsi_14":54.69,"sma_20":2651.0,"sma_60":2213.95,"sma_120":2607.54},{"date":"2026-10-08","open":2870,"high":2925,"low":2700,"close":2785,"volume":2978775,"rsi_14":50.0,"sma_20":2689.5,"sma_60":2225.45,"sma_120":2615.37},{"date":"2026-10-12","open":2815,"high":2825,"low":2540,"close":2580,"volume":2798383,"rsi_14":47.06,"sma_20":2716.75,"sma_60":2230.45,"sma_120":2620.27},{"date":"2026-10-13","open":2525,"high":2670,"low":2500,"close":2580,"volume":3785002,"rsi_14":43.33,"sma_20":2739.0,"sma_60":2239.37,"sma_120":2624.27},{"date":"2026-10-14","open":2580,"high":2650,"low":2490,"close":2550,"volume":1405034,"rsi_14":39.31,"sma_20":2760.25,"sma_60":2247.37,"sma_120":2622.77},{"date":"2026-10-15","open":2415,"high":2560,"low":2355,"close":2375,"volume":2273295,"rsi_14":35.52,"sma_20":2748.0,"sma_60":2250.78,"sma_120":2613.02},{"date":"2026-10-16","open":2465,"high":2620,"low":2420,"close":2580,"volume":1683245,"rsi_14":45.86,"sma_20":2738.75,"sma_60":2259.37,"sma_120":2609.64},{"date":"2026-10-19","open":2500,"high":2570,"low":2470,"close":2555,"volume":1357601,"rsi_14":40.68,"sma_20":2727.25,"sma_60":2269.58,"sma_120":2598.6},{"date":"2026-10-20","open":2535,"high":2555,"low":2345,"close":2360,"volume":1243107,"rsi_14":34.95,"sma_20":2712.0,"sma_60":2276.5,"sma_120":2586.6},{"date":"2026-10-21","open":2420,"high":2455,"low":2360,"close":2410,"volume":1121389,"rsi_14":39.43,"sma_20":2694.5,"sma_60":2284.58,"sma_120":2573.93},{"date":"2026-10-22","open":2490,"high":2550,"low":2225,"close":2280,"volume":2522932,"rsi_14":36.98,"sma_20":2667.0,"sma_60":2291.08,"sma_120":2564.68},{"date":"2026-10-23","open":2185,"high":2258,"low":2103,"close":2240,"volume":1915746}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":135.23,"pbr":1.4,"per":16.56,"roa":0.75,"roe":2.94,"grade":"C","comment":"PER 16.75배, ROE 2.94%","revenue":386492899918.0,"analysis":"PER 16.8배입니다. ROE 2.9%입니다. 시가총액 2303.22억. 매출 3864.93억, 영업이익 260.01억.","eps_basis":"TTM","debt_ratio":2.9238339235644495,"market_cap":227780250880,"net_income":12388496503.0,"total_debt":475466761193.0,"ttm_window":"2025Q3~2026Q2","gross_margin":26.11,"total_assets":638084328956.0,"total_equity":162617567763.0,"profit_margin":3.21,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":26001026168.0,"operating_margin":6.73,"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) 2.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2240.0,"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":984.0},{"date":"2016-10-25","close":989.0},{"date":"2016-10-26","close":987.0},{"date":"2016-10-27","close":989.0},{"date":"2016-10-28","close":989.0},{"date":"2016-10-31","close":987.0},{"date":"2016-11-01","close":979.0},{"date":"2016-11-02","close":977.0},{"date":"2016-11-03","close":965.0},{"date":"2016-11-04","close":951.0},{"date":"2016-11-07","close":947.0},{"date":"2016-11-08","close":937.0},{"date":"2016-11-09","close":937.0},{"date":"2016-11-10","close":937.0},{"date":"2016-11-11","close":937.0},{"date":"2016-11-14","close":935.0},{"date":"2016-11-15","close":930.0},{"date":"2016-11-16","close":933.0},{"date":"2016-11-17","close":940.0},{"date":"2016-11-18","close":940.0},{"date":"2016-11-21","close":954.0},{"date":"2016-11-22","close":961.0},{"date":"2016-11-23","close":965.0},{"date":"2016-11-24","close":963.0},{"date":"2016-11-25","close":968.0},{"date":"2016-11-28","close":965.0},{"date":"2016-11-29","close":961.0},{"date":"2016-11-30","close":965.0},{"date":"2016-12-01","close":970.0},{"date":"2016-12-02","close":965.0},{"date":"2016-12-05","close":963.0},{"date":"2016-12-06","close":956.0},{"date":"2016-12-07","close":961.0},{"date":"2016-12-08","close":958.0},{"date":"2016-12-09","close":958.0},{"date":"2016-12-12","close":930.0},{"date":"2016-12-13","close":930.0},{"date":"2016-12-14","close":930.0},{"date":"2016-12-15","close":937.0},{"date":"2016-12-16","close":942.0},{"date":"2016-12-19","close":951.0},{"date":"2016-12-20","close":942.0},{"date":"2016-12-21","close":947.0},{"date":"2016-12-22","close":947.0},{"date":"2016-12-23","close":949.0},{"date":"2016-12-26","close":956.0},{"date":"2016-12-27","close":956.0},{"date":"2016-12-28","close":942.0},{"date":"2016-12-29","close":956.0},{"date":"2017-01-02","close":956.0},{"date":"2017-01-03","close":956.0},{"date":"2017-01-04","close":954.0},{"date":"2017-01-05","close":954.0},{"date":"2017-01-06","close":954.0},{"date":"2017-01-09","close":956.0},{"date":"2017-01-10","close":956.0},{"date":"2017-01-11","close":956.0},{"date":"2017-01-12","close":956.0},{"date":"2017-01-13","close":956.0},{"date":"2017-01-16","close":954.0},{"date":"2017-01-17","close":956.0},{"date":"2017-01-18","close":956.0},{"date":"2017-01-19","close":958.0},{"date":"2017-01-20","close":836.0},{"date":"2017-01-23","close":797.0},{"date":"2017-01-24","close":752.0},{"date":"2017-01-25","close":728.0},{"date":"2017-01-26","close":740.0},{"date":"2017-01-31","close":728.0},{"date":"2017-02-01","close":745.0},{"date":"2017-02-02","close":728.0},{"date":"2017-02-03","close":731.0},{"date":"2017-02-06","close":719.0},{"date":"2017-02-07","close":700.0},{"date":"2017-02-08","close":731.0},{"date":"2017-02-09","close":745.0},{"date":"2017-02-10","close":736.0},{"date":"2017-02-13","close":724.0},{"date":"2017-02-14","close":719.0},{"date":"2017-02-15","close":733.0},{"date":"2017-02-16","close":733.0},{"date":"2017-02-17","close":731.0},{"date":"2017-02-20","close":721.0},{"date":"2017-02-21","close":721.0},{"date":"2017-02-22","close":710.0},{"date":"2017-02-23","close":726.0},{"date":"2017-02-24","close":705.0},{"date":"2017-02-27","close":710.0},{"date":"2017-02-28","close":691.0},{"date":"2017-03-02","close":703.0},{"date":"2017-03-03","close":691.0},{"date":"2017-03-06","close":644.0},{"date":"2017-03-07","close":684.0},{"date":"2017-03-08","close":684.0},{"date":"2017-03-09","close":693.0},{"date":"2017-03-10","close":703.0},{"date":"2017-03-13","close":691.0},{"date":"2017-03-14","close":693.0},{"date":"2017-03-15","close":696.0},{"date":"2017-03-16","close":696.0},{"date":"2017-03-17","close":719.0},{"date":"2017-03-20","close":714.0},{"date":"2017-03-21","close":714.0},{"date":"2017-03-22","close":710.0},{"date":"2017-03-23","close":707.0},{"date":"2017-03-24","close":712.0},{"date":"2017-03-27","close":811.0},{"date":"2017-03-28","close":811.0},{"date":"2017-03-29","close":792.0},{"date":"2017-03-30","close":778.0},{"date":"2017-03-31","close":818.0},{"date":"2017-04-03","close":850.0},{"date":"2017-04-04","close":832.0},{"date":"2017-04-05","close":862.0},{"date":"2017-04-06","close":832.0},{"date":"2017-04-07","close":825.0},{"date":"2017-04-10","close":773.0},{"date":"2017-04-11","close":782.0},{"date":"2017-04-12","close":822.0},{"date":"2017-04-13","close":820.0},{"date":"2017-04-14","close":775.0},{"date":"2017-04-17","close":792.0},{"date":"2017-04-18","close":797.0},{"date":"2017-04-19","close":1036.0},{"date":"2017-04-20","close":1012.0},{"date":"2017-04-21","close":1186.0},{"date":"2017-04-24","close":1184.0},{"date":"2017-04-25","close":1228.0},{"date":"2017-04-26","close":1094.0},{"date":"2017-04-27","close":1080.0},{"date":"2017-04-28","close":1094.0},{"date":"2017-05-02","close":1052.0},{"date":"2017-05-04","close":1055.0},{"date":"2017-05-08","close":1083.0},{"date":"2017-05-10","close":1113.0},{"date":"2017-05-11","close":1123.0},{"date":"2017-05-12","close":1151.0},{"date":"2017-05-15","close":1155.0},{"date":"2017-05-16","close":1116.0},{"date":"2017-05-17","close":1099.0},{"date":"2017-05-18","close":1057.0},{"date":"2017-05-19","close":1036.0},{"date":"2017-05-22","close":1052.0},{"date":"2017-05-23","close":1064.0},{"date":"2017-05-24","close":1019.0},{"date":"2017-05-25","close":1026.0},{"date":"2017-05-26","close":1057.0},{"date":"2017-05-29","close":1076.0},{"date":"2017-05-30","close":1066.0},{"date":"2017-05-31","close":1040.0},{"date":"2017-06-01","close":1022.0},{"date":"2017-06-02","close":1045.0},{"date":"2017-06-05","close":1026.0},{"date":"2017-06-07","close":1022.0},{"date":"2017-06-08","close":1022.0},{"date":"2017-06-09","close":1005.0},{"date":"2017-06-12","close":1001.0},{"date":"2017-06-13","close":975.0},{"date":"2017-06-14","close":1008.0},{"date":"2017-06-15","close":975.0},{"date":"2017-06-16","close":942.0},{"date":"2017-06-19","close":916.0},{"date":"2017-06-20","close":888.0},{"date":"2017-06-21","close":879.0},{"date":"2017-06-22","close":876.0},{"date":"2017-06-23","close":879.0},{"date":"2017-06-26","close":883.0},{"date":"2017-06-27","close":893.0},{"date":"2017-06-28","close":928.0},{"date":"2017-06-29","close":937.0},{"date":"2017-06-30","close":954.0},{"date":"2017-07-03","close":935.0},{"date":"2017-07-04","close":902.0},{"date":"2017-07-05","close":907.0},{"date":"2017-07-06","close":914.0},{"date":"2017-07-07","close":900.0},{"date":"2017-07-10","close":926.0},{"date":"2017-07-11","close":904.0},{"date":"2017-07-12","close":918.0},{"date":"2017-07-13","close":902.0},{"date":"2017-07-14","close":900.0},{"date":"2017-07-17","close":881.0},{"date":"2017-07-18","close":900.0},{"date":"2017-07-19","close":900.0},{"date":"2017-07-20","close":897.0},{"date":"2017-07-21","close":926.0},{"date":"2017-07-24","close":933.0},{"date":"2017-07-25","close":918.0},{"date":"2017-07-26","close":918.0},{"date":"2017-07-27","close":918.0},{"date":"2017-07-28","close":1193.0},{"date":"2017-07-31","close":1327.0},{"date":"2017-08-01","close":1359.0},{"date":"2017-08-02","close":1230.0},{"date":"2017-08-03","close":1287.0},{"date":"2017-08-04","close":1671.0},{"date":"2017-08-07","close":1613.0},{"date":"2017-08-08","close":1671.0},{"date":"2017-08-09","close":1571.0},{"date":"2017-08-10","close":1880.0},{"date":"2017-08-11","close":1781.0},{"date":"2017-08-14","close":1866.0},{"date":"2017-08-16","close":1837.0},{"date":"2017-08-17","close":1828.0},{"date":"2017-08-18","close":1833.0},{"date":"2017-08-21","close":1849.0},{"date":"2017-08-22","close":1711.0},{"date":"2017-08-23","close":1690.0},{"date":"2017-08-24","close":1639.0},{"date":"2017-08-25","close":1617.0},{"date":"2017-08-28","close":1617.0},{"date":"2017-08-29","close":1599.0},{"date":"2017-08-30","close":1566.0},{"date":"2017-08-31","close":1503.0},{"date":"2017-09-01","close":1526.0},{"date":"2017-09-04","close":1435.0},{"date":"2017-09-05","close":1439.0},{"date":"2017-09-06","close":1472.0},{"date":"2017-09-07","close":1425.0},{"date":"2017-09-08","close":1435.0},{"date":"2017-09-11","close":1437.0},{"date":"2017-09-12","close":1542.0},{"date":"2017-09-13","close":1474.0},{"date":"2017-09-14","close":1411.0},{"date":"2017-09-15","close":1362.0},{"date":"2017-09-18","close":1364.0},{"date":"2017-09-19","close":1310.0},{"date":"2017-09-20","close":1315.0},{"date":"2017-09-21","close":1280.0},{"date":"2017-09-22","close":1235.0},{"date":"2017-09-25","close":1256.0},{"date":"2017-09-26","close":1313.0},{"date":"2017-09-27","close":1392.0},{"date":"2017-09-28","close":1496.0},{"date":"2017-09-29","close":1451.0},{"date":"2017-10-10","close":1809.0},{"date":"2017-10-11","close":1814.0},{"date":"2017-10-12","close":2016.0},{"date":"2017-10-13","close":1959.0},{"date":"2017-10-16","close":1969.0},{"date":"2017-10-17","close":1847.0},{"date":"2017-10-18","close":1802.0},{"date":"2017-10-19","close":1702.0},{"date":"2017-10-20","close":1737.0},{"date":"2017-10-23","close":1793.0},{"date":"2017-10-24","close":1781.0},{"date":"2017-10-25","close":1826.0},{"date":"2017-10-26","close":1753.0},{"date":"2017-10-27","close":1753.0},{"date":"2017-10-30","close":1798.0},{"date":"2017-10-31","close":1802.0},{"date":"2017-11-01","close":1847.0},{"date":"2017-11-02","close":1884.0},{"date":"2017-11-03","close":1863.0},{"date":"2017-11-06","close":1723.0},{"date":"2017-11-07","close":1758.0},{"date":"2017-11-08","close":1721.0},{"date":"2017-11-09","close":1681.0},{"date":"2017-11-10","close":1686.0},{"date":"2017-11-13","close":1700.0},{"date":"2017-11-14","close":1669.0},{"date":"2017-11-15","close":1693.0},{"date":"2017-11-16","close":1697.0},{"date":"2017-11-17","close":1774.0},{"date":"2017-11-20","close":1776.0},{"date":"2017-11-21","close":1742.0},{"date":"2017-11-22","close":1742.0},{"date":"2017-11-23","close":1772.0},{"date":"2017-11-24","close":1814.0},{"date":"2017-11-27","close":1866.0},{"date":"2017-11-28","close":1814.0},{"date":"2017-11-29","close":1812.0},{"date":"2017-11-30","close":1758.0},{"date":"2017-12-01","close":1739.0},{"date":"2017-12-04","close":1721.0},{"date":"2017-12-05","close":1695.0},{"date":"2017-12-06","close":1678.0},{"date":"2017-12-07","close":1664.0},{"date":"2017-12-08","close":1627.0},{"date":"2017-12-11","close":1568.0},{"date":"2017-12-12","close":1547.0},{"date":"2017-12-13","close":1714.0},{"date":"2017-12-14","close":1707.0},{"date":"2017-12-15","close":1802.0},{"date":"2017-12-18","close":1931.0},{"date":"2017-12-19","close":1852.0},{"date":"2017-12-20","close":1786.0},{"date":"2017-12-21","close":1786.0},{"date":"2017-12-22","close":1671.0},{"date":"2017-12-26","close":1606.0},{"date":"2017-12-27","close":1606.0},{"date":"2017-12-28","close":1664.0},{"date":"2018-01-02","close":1701.8364},{"date":"2018-01-03","close":1750.9954},{"date":"2018-01-04","close":1680.7683},{"date":"2018-01-05","close":1767.3817},{"date":"2018-01-08","close":1830.5861},{"date":"2018-01-09","close":1762.6998},{"date":"2018-01-10","close":1739.2909},{"date":"2018-01-11","close":1650.3365},{"date":"2018-01-12","close":1633.9502},{"date":"2018-01-15","close":1727.5863},{"date":"2018-01-16","close":1711.2},{"date":"2018-01-17","close":2223.8577},{"date":"2018-01-18","close":2771.6289},{"date":"2018-01-19","close":2574.9932},{"date":"2018-01-22","close":2757.5835},{"date":"2018-01-23","close":2860.5833},{"date":"2018-01-24","close":2823.1289},{"date":"2018-01-25","close":2818.447},{"date":"2018-01-26","close":2823.1289},{"date":"2018-01-29","close":2776.3108},{"date":"2018-01-30","close":2720.1292},{"date":"2018-01-31","close":2607.7659},{"date":"2018-02-01","close":2589.0386},{"date":"2018-02-02","close":2654.5837},{"date":"2018-02-05","close":2743.5381},{"date":"2018-02-06","close":2720.1292},{"date":"2018-02-07","close":2514.1296},{"date":"2018-02-08","close":2481.3569},{"date":"2018-02-09","close":2296.4258},{"date":"2018-02-12","close":2364.312},{"date":"2018-02-13","close":2296.4258},{"date":"2018-02-14","close":2387.7209},{"date":"2018-02-19","close":2476.6753},{"date":"2018-02-20","close":2406.4482},{"date":"2018-02-21","close":2406.4482},{"date":"2018-02-22","close":2514.1296},{"date":"2018-02-23","close":2542.2205},{"date":"2018-02-26","close":2490.7207},{"date":"2018-02-27","close":2415.8118},{"date":"2018-02-28","close":2345.5847},{"date":"2018-03-02","close":2336.2212},{"date":"2018-03-05","close":2340.9028},{"date":"2018-03-06","close":2481.3569},{"date":"2018-03-07","close":2345.5847},{"date":"2018-03-08","close":2387.7209},{"date":"2018-03-09","close":2387.7209},{"date":"2018-03-12","close":2406.4482},{"date":"2018-03-13","close":2420.4937},{"date":"2018-03-14","close":2486.0388},{"date":"2018-03-15","close":2528.175},{"date":"2018-03-16","close":2490.7207},{"date":"2018-03-19","close":2635.8567},{"date":"2018-03-20","close":2603.084},{"date":"2018-03-21","close":2715.4473},{"date":"2018-03-22","close":2621.8113},{"date":"2018-03-23","close":2467.3115},{"date":"2018-03-26","close":2832.4924},{"date":"2018-03-27","close":2818.447},{"date":"2018-03-28","close":2710.7656},{"date":"2018-03-29","close":2855.9016},{"date":"2018-03-30","close":2832.4924},{"date":"2018-04-02","close":3160.219},{"date":"2018-04-03","close":3183.6279},{"date":"2018-04-04","close":3136.8098},{"date":"2018-04-05","close":3136.8098},{"date":"2018-04-06","close":3104.0371},{"date":"2018-04-09","close":4031.0347},{"date":"2018-04-10","close":4073.1709},{"date":"2018-04-11","close":4180.8525},{"date":"2018-04-12","close":4194.8979},{"date":"2018-04-13","close":4330.6704},{"date":"2018-04-16","close":3951.4441},{"date":"2018-04-17","close":3782.8992},{"date":"2018-04-18","close":3731.3992},{"date":"2018-04-19","close":3562.8542},{"date":"2018-04-20","close":3754.8081},{"date":"2018-04-23","close":3815.6716},{"date":"2018-04-24","close":3707.9902},{"date":"2018-04-25","close":3712.6719},{"date":"2018-04-26","close":3707.9902},{"date":"2018-04-27","close":3413.0364},{"date":"2018-04-30","close":3305.355},{"date":"2018-05-02","close":3263.2185},{"date":"2018-05-03","close":3178.946},{"date":"2018-05-04","close":3080.6282},{"date":"2018-05-08","close":2926.1287},{"date":"2018-05-09","close":3052.5374},{"date":"2018-05-10","close":3080.6282},{"date":"2018-05-11","close":3019.7646},{"date":"2018-05-14","close":2855.9016},{"date":"2018-05-15","close":2865.2651},{"date":"2018-05-16","close":2696.7202},{"date":"2018-05-17","close":2762.2654},{"date":"2018-05-18","close":2846.5378},{"date":"2018-05-21","close":2818.447},{"date":"2018-05-23","close":2738.8564},{"date":"2018-05-24","close":2771.6289},{"date":"2018-05-25","close":2729.4927},{"date":"2018-05-28","close":2949.5376},{"date":"2018-05-29","close":2855.9016},{"date":"2018-05-30","close":2785.6743},{"date":"2018-05-31","close":2701.4019},{"date":"2018-06-01","close":2720.1292},{"date":"2018-06-04","close":2706.0837},{"date":"2018-06-05","close":2649.9021},{"date":"2018-06-07","close":2696.7202},{"date":"2018-06-08","close":2677.9929},{"date":"2018-06-11","close":2738.8564},{"date":"2018-06-12","close":2715.4473},{"date":"2018-06-14","close":2546.9023},{"date":"2018-06-15","close":2387.7209},{"date":"2018-06-18","close":2319.8347},{"date":"2018-06-19","close":2230.8804},{"date":"2018-06-20","close":2368.9937},{"date":"2018-06-21","close":2373.6755},{"date":"2018-06-22","close":2291.7439},{"date":"2018-06-25","close":2167.676},{"date":"2018-06-26","close":2146.6079},{"date":"2018-06-27","close":2212.1533},{"date":"2018-06-28","close":2055.3127},{"date":"2018-06-29","close":2113.8352},{"date":"2018-07-02","close":2083.4036},{"date":"2018-07-03","close":2069.3582},{"date":"2018-07-04","close":2186.4033},{"date":"2018-07-05","close":2137.2444},{"date":"2018-07-06","close":2153.6306},{"date":"2018-07-09","close":2237.9031},{"date":"2018-07-10","close":2207.4714},{"date":"2018-07-11","close":2160.6533},{"date":"2018-07-12","close":2209.8123},{"date":"2018-07-13","close":2212.1533},{"date":"2018-07-16","close":2162.9941},{"date":"2018-07-17","close":2230.8804},{"date":"2018-07-18","close":2387.7209},{"date":"2018-07-19","close":2429.8572},{"date":"2018-07-20","close":2392.4028},{"date":"2018-07-23","close":2411.1299},{"date":"2018-07-24","close":2500.0842},{"date":"2018-07-25","close":2514.1296},{"date":"2018-07-26","close":2523.4934},{"date":"2018-07-27","close":2537.5388},{"date":"2018-07-30","close":2593.7205},{"date":"2018-07-31","close":2509.448},{"date":"2018-08-01","close":2486.0388},{"date":"2018-08-02","close":2429.8572},{"date":"2018-08-03","close":2434.5391},{"date":"2018-08-06","close":2420.4937},{"date":"2018-08-07","close":2537.5388},{"date":"2018-08-08","close":2486.0388},{"date":"2018-08-09","close":2495.4026},{"date":"2018-08-10","close":2574.9932},{"date":"2018-08-13","close":2481.3569},{"date":"2018-08-14","close":2434.5391},{"date":"2018-08-16","close":2261.3123},{"date":"2018-08-17","close":2284.7212},{"date":"2018-08-20","close":2200.4487},{"date":"2018-08-21","close":2265.9939},{"date":"2018-08-22","close":2296.4258},{"date":"2018-08-23","close":2242.585},{"date":"2018-08-24","close":2333.8801},{"date":"2018-08-27","close":2296.4258},{"date":"2018-08-28","close":2261.3123},{"date":"2018-08-29","close":2294.0847},{"date":"2018-08-30","close":2277.6985},{"date":"2018-08-31","close":2270.6758},{"date":"2018-09-03","close":2270.6758},{"date":"2018-09-04","close":2289.4031},{"date":"2018-09-05","close":2261.3123},{"date":"2018-09-06","close":2226.1987},{"date":"2018-09-07","close":2172.3579},{"date":"2018-09-10","close":2195.7668},{"date":"2018-09-11","close":2219.176},{"date":"2018-09-12","close":2195.7668},{"date":"2018-09-13","close":2205.1306},{"date":"2018-09-14","close":2184.0625},{"date":"2018-09-17","close":2146.6079},{"date":"2018-09-18","close":2111.4944},{"date":"2018-09-19","close":2099.7898},{"date":"2018-09-20","close":2043.6082},{"date":"2018-09-21","close":2041.2673},{"date":"2018-09-27","close":2048.29},{"date":"2018-09-28","close":1992.1084},{"date":"2018-10-01","close":1971.0402},{"date":"2018-10-02","close":1928.9039},{"date":"2018-10-04","close":1924.2222},{"date":"2018-10-05","close":1811.8589},{"date":"2018-10-08","close":1807.177},{"date":"2018-10-10","close":1678.4274},{"date":"2018-10-11","close":1568.4049},{"date":"2018-10-12","close":1624.5865},{"date":"2018-10-15","close":1640.9729},{"date":"2018-10-16","close":1685.4501},{"date":"2018-10-17","close":1680.7683},{"date":"2018-10-18","close":1711.2},{"date":"2018-10-19","close":1652.6775},{"date":"2018-10-22","close":1631.6093},{"date":"2018-10-23","close":1582.4503},{"date":"2018-10-24","close":1479.4506},{"date":"2018-10-25","close":1402.2008},{"date":"2018-10-26","close":1306.2238},{"date":"2018-10-29","close":1231.3149},{"date":"2018-10-30","close":1292.1783},{"date":"2018-10-31","close":1338.9965},{"date":"2018-11-01","close":1353.0419},{"date":"2018-11-02","close":1425.6099},{"date":"2018-11-05","close":1437.3143},{"date":"2018-11-06","close":1404.5417},{"date":"2018-11-07","close":1423.2689},{"date":"2018-11-08","close":1456.0416},{"date":"2018-11-09","close":1423.2689},{"date":"2018-11-12","close":1362.4055},{"date":"2018-11-13","close":1360.0646},{"date":"2018-11-14","close":1369.4282},{"date":"2018-11-15","close":1383.4736},{"date":"2018-11-16","close":1439.6553},{"date":"2018-11-19","close":1491.1552},{"date":"2018-11-20","close":1631.6093},{"date":"2018-11-21","close":1603.5184},{"date":"2018-11-22","close":1722.9045},{"date":"2018-11-23","close":1552.0186},{"date":"2018-11-26","close":1596.4957},{"date":"2018-11-27","close":1570.7458},{"date":"2018-11-28","close":1619.9048},{"date":"2018-11-29","close":1608.2003},{"date":"2018-11-30","close":1624.5865},{"date":"2018-12-03","close":1655.0183},{"date":"2018-12-04","close":1633.9502},{"date":"2018-12-05","close":1631.6093},{"date":"2018-12-06","close":1596.4957},{"date":"2018-12-07","close":1603.5184},{"date":"2018-12-10","close":1491.1552},{"date":"2018-12-11","close":1413.9054},{"date":"2018-12-12","close":1481.7915},{"date":"2018-12-13","close":1591.814},{"date":"2018-12-14","close":1533.2914},{"date":"2018-12-17","close":1481.7915},{"date":"2018-12-18","close":1472.4279},{"date":"2018-12-19","close":1465.4052},{"date":"2018-12-20","close":1549.6777},{"date":"2018-12-21","close":1624.5865},{"date":"2018-12-24","close":1598.8367},{"date":"2018-12-26","close":1498.1779},{"date":"2018-12-27","close":1498.1779},{"date":"2018-12-28","close":1549.6777},{"date":"2019-01-02","close":1591.814},{"date":"2019-01-03","close":1594.1549},{"date":"2019-01-04","close":1633.9502},{"date":"2019-01-07","close":1650.3365},{"date":"2019-01-08","close":1643.3138},{"date":"2019-01-09","close":1638.632},{"date":"2019-01-10","close":1631.6093},{"date":"2019-01-11","close":1617.5638},{"date":"2019-01-14","close":1615.223},{"date":"2019-01-15","close":1655.0183},{"date":"2019-01-16","close":1715.8818},{"date":"2019-01-17","close":1743.9727},{"date":"2019-01-18","close":1788.4498},{"date":"2019-01-21","close":1748.6544},{"date":"2019-01-22","close":1711.2},{"date":"2019-01-23","close":1699.4955},{"date":"2019-01-24","close":1835.2678},{"date":"2019-01-25","close":1779.0862},{"date":"2019-01-28","close":1774.4044},{"date":"2019-01-29","close":1772.0635},{"date":"2019-01-30","close":1755.6771},{"date":"2019-01-31","close":1821.2224},{"date":"2019-02-01","close":1797.8134},{"date":"2019-02-07","close":1797.8134},{"date":"2019-02-08","close":1825.9043},{"date":"2019-02-11","close":1896.1313},{"date":"2019-02-12","close":1882.0859},{"date":"2019-02-13","close":1952.313},{"date":"2019-02-14","close":1914.8585},{"date":"2019-02-15","close":1846.9724},{"date":"2019-02-18","close":1879.745},{"date":"2019-02-19","close":1863.3586},{"date":"2019-02-20","close":2008.4946},{"date":"2019-02-21","close":2509.448},{"date":"2019-02-22","close":2289.4031},{"date":"2019-02-25","close":2340.9028},{"date":"2019-02-26","close":2235.5623},{"date":"2019-02-27","close":2228.5396},{"date":"2019-02-28","close":2106.8125},{"date":"2019-03-04","close":2221.5168},{"date":"2019-03-05","close":2216.835},{"date":"2019-03-06","close":2237.9031},{"date":"2019-03-07","close":2170.0168},{"date":"2019-03-08","close":2144.2671},{"date":"2019-03-11","close":2134.9033},{"date":"2019-03-12","close":2172.3579},{"date":"2019-03-13","close":2153.6306},{"date":"2019-03-14","close":2186.4033},{"date":"2019-03-15","close":2195.7668},{"date":"2019-03-18","close":2333.8801},{"date":"2019-03-19","close":2261.3123},{"date":"2019-03-20","close":2184.0625},{"date":"2019-03-21","close":2233.2214},{"date":"2019-03-22","close":2139.5852},{"date":"2019-03-25","close":2031.9037},{"date":"2019-03-26","close":2027.2219},{"date":"2019-03-27","close":2010.8356},{"date":"2019-03-28","close":2050.6309},{"date":"2019-03-29","close":2062.3354},{"date":"2019-04-01","close":2106.8125},{"date":"2019-04-02","close":1907.8358},{"date":"2019-04-03","close":1914.8585},{"date":"2019-04-04","close":1893.7904},{"date":"2019-04-05","close":1858.6769},{"date":"2019-04-08","close":1896.1313},{"date":"2019-04-09","close":1928.9039},{"date":"2019-04-10","close":1903.1541},{"date":"2019-04-11","close":1879.745},{"date":"2019-04-12","close":1875.0632},{"date":"2019-04-15","close":1856.3359},{"date":"2019-04-16","close":1811.8589},{"date":"2019-04-17","close":1809.5179},{"date":"2019-04-18","close":1786.1089},{"date":"2019-04-19","close":1788.4498},{"date":"2019-04-22","close":1788.4498},{"date":"2019-04-23","close":1793.1316},{"date":"2019-04-24","close":1832.927},{"date":"2019-04-25","close":1783.7679},{"date":"2019-04-26","close":1708.8591},{"date":"2019-04-29","close":1727.5863},{"date":"2019-04-30","close":1736.95},{"date":"2019-05-02","close":1741.6317},{"date":"2019-05-03","close":1842.2905},{"date":"2019-05-07","close":1760.359},{"date":"2019-05-08","close":1743.9727},{"date":"2019-05-09","close":1690.1318},{"date":"2019-05-10","close":1624.5865},{"date":"2019-05-13","close":1626.9275},{"date":"2019-05-14","close":1612.8821},{"date":"2019-05-15","close":1666.7229},{"date":"2019-05-16","close":1640.9729},{"date":"2019-05-17","close":1633.9502},{"date":"2019-05-20","close":1594.1549},{"date":"2019-05-21","close":1549.6777},{"date":"2019-05-22","close":1570.7458},{"date":"2019-05-23","close":1530.9504},{"date":"2019-05-24","close":1537.9731},{"date":"2019-05-27","close":1507.5415},{"date":"2019-05-28","close":1479.4506},{"date":"2019-05-29","close":1423.2689},{"date":"2019-05-30","close":1437.3143},{"date":"2019-05-31","close":1477.1097},{"date":"2019-06-03","close":1500.5188},{"date":"2019-06-04","close":1523.9277},{"date":"2019-06-05","close":1514.5642},{"date":"2019-06-07","close":1554.3595},{"date":"2019-06-10","close":1594.1549},{"date":"2019-06-11","close":1615.223},{"date":"2019-06-12","close":1615.223},{"date":"2019-06-13","close":1633.9502},{"date":"2019-06-14","close":1598.8367},{"date":"2019-06-17","close":1666.7229},{"date":"2019-06-18","close":1919.5404},{"date":"2019-06-19","close":1975.722},{"date":"2019-06-20","close":2003.8129},{"date":"2019-06-21","close":2001.4719},{"date":"2019-06-24","close":1893.7904},{"date":"2019-06-25","close":1975.722},{"date":"2019-06-26","close":2001.4719},{"date":"2019-06-27","close":2106.8125},{"date":"2019-06-28","close":2055.3127},{"date":"2019-07-01","close":1935.9266},{"date":"2019-07-02","close":2024.881},{"date":"2019-07-03","close":2059.9946},{"date":"2019-07-04","close":1980.4038},{"date":"2019-07-05","close":2074.04},{"date":"2019-07-08","close":1942.9493},{"date":"2019-07-09","close":1907.8358},{"date":"2019-07-10","close":2015.5173},{"date":"2019-07-11","close":2010.8356},{"date":"2019-07-12","close":2031.9037},{"date":"2019-07-15","close":1821.2224},{"date":"2019-07-16","close":1669.0637},{"date":"2019-07-17","close":1657.3593},{"date":"2019-07-18","close":1624.5865},{"date":"2019-07-19","close":1692.4728},{"date":"2019-07-22","close":1685.4501},{"date":"2019-07-23","close":1669.0637},{"date":"2019-07-24","close":1617.5638},{"date":"2019-07-25","close":1573.0868},{"date":"2019-07-26","close":1533.2914},{"date":"2019-07-29","close":1453.7007},{"date":"2019-07-30","close":1477.1097},{"date":"2019-07-31","close":1919.5404},{"date":"2019-08-01","close":1743.9727},{"date":"2019-08-02","close":1729.9272},{"date":"2019-08-05","close":1430.2916},{"date":"2019-08-06","close":1420.9281},{"date":"2019-08-07","close":1484.1324},{"date":"2019-08-08","close":1544.9958},{"date":"2019-08-09","close":1556.7004},{"date":"2019-08-12","close":1601.1776},{"date":"2019-08-13","close":1619.9048},{"date":"2019-08-14","close":1629.2684},{"date":"2019-08-16","close":1647.9956},{"date":"2019-08-19","close":1743.9727},{"date":"2019-08-20","close":1732.2682},{"date":"2019-08-21","close":1694.8137},{"date":"2019-08-22","close":1647.9956},{"date":"2019-08-23","close":1633.9502},{"date":"2019-08-26","close":1559.0413},{"date":"2019-08-27","close":1561.3822},{"date":"2019-08-28","close":1631.6093},{"date":"2019-08-29","close":1598.8367},{"date":"2019-08-30","close":1638.632},{"date":"2019-09-02","close":1690.1318},{"date":"2019-09-03","close":1715.8818},{"date":"2019-09-04","close":1729.9272},{"date":"2019-09-05","close":1758.0181},{"date":"2019-09-06","close":1734.609},{"date":"2019-09-09","close":1690.1318},{"date":"2019-09-10","close":1694.8137},{"date":"2019-09-11","close":1680.7683},{"date":"2019-09-16","close":1718.2227},{"date":"2019-09-17","close":1708.8591},{"date":"2019-09-18","close":1711.2},{"date":"2019-09-19","close":1718.2227},{"date":"2019-09-20","close":1753.3363},{"date":"2019-09-23","close":1734.609},{"date":"2019-09-24","close":1765.0408},{"date":"2019-09-25","close":1690.1318},{"date":"2019-09-26","close":1617.5638},{"date":"2019-09-27","close":1554.3595},{"date":"2019-09-30","close":1585.0},{"date":"2019-10-01","close":1595.0},{"date":"2019-10-02","close":1610.0},{"date":"2019-10-04","close":1612.5},{"date":"2019-10-07","close":1600.0},{"date":"2019-10-08","close":1577.5},{"date":"2019-10-10","close":1542.5},{"date":"2019-10-11","close":1542.5},{"date":"2019-10-14","close":1565.0},{"date":"2019-10-15","close":1577.5},{"date":"2019-10-16","close":1592.5},{"date":"2019-10-17","close":1575.0},{"date":"2019-10-18","close":1565.0},{"date":"2019-10-21","close":1535.0},{"date":"2019-10-22","close":1452.5},{"date":"2019-10-23","close":1470.0},{"date":"2019-10-24","close":1812.5},{"date":"2019-10-25","close":1975.0},{"date":"2019-10-28","close":1862.5},{"date":"2019-10-29","close":1912.5},{"date":"2019-10-30","close":1830.0},{"date":"2019-10-31","close":1950.0},{"date":"2019-11-01","close":1890.0},{"date":"2019-11-04","close":1945.0},{"date":"2019-11-05","close":1890.0},{"date":"2019-11-06","close":1925.0},{"date":"2019-11-07","close":1832.5},{"date":"2019-11-08","close":1845.0},{"date":"2019-11-11","close":1925.0},{"date":"2019-11-12","close":1847.5},{"date":"2019-11-13","close":1772.5},{"date":"2019-11-14","close":1825.0},{"date":"2019-11-15","close":1775.0},{"date":"2019-11-18","close":1750.0},{"date":"2019-11-19","close":1680.0},{"date":"2019-11-20","close":1625.0},{"date":"2019-11-21","close":1565.0},{"date":"2019-11-22","close":1402.5},{"date":"2019-11-25","close":1397.5},{"date":"2019-11-26","close":1402.5},{"date":"2019-11-27","close":1395.0},{"date":"2019-11-28","close":1402.5},{"date":"2019-11-29","close":1322.5},{"date":"2019-12-02","close":1320.0},{"date":"2019-12-03","close":1332.5},{"date":"2019-12-04","close":1310.0},{"date":"2019-12-05","close":1272.5},{"date":"2019-12-06","close":1302.5},{"date":"2019-12-09","close":1352.5},{"date":"2019-12-10","close":1325.0},{"date":"2019-12-11","close":1335.0},{"date":"2019-12-12","close":1332.5},{"date":"2019-12-13","close":1350.0},{"date":"2019-12-16","close":1372.5},{"date":"2019-12-17","close":1357.5},{"date":"2019-12-18","close":1357.5},{"date":"2019-12-19","close":1355.0},{"date":"2019-12-20","close":1385.0},{"date":"2019-12-23","close":1352.5},{"date":"2019-12-24","close":1307.5},{"date":"2019-12-26","close":1307.5},{"date":"2019-12-27","close":1342.5},{"date":"2019-12-30","close":1367.5},{"date":"2020-01-02","close":1395.0},{"date":"2020-01-03","close":1375.0},{"date":"2020-01-06","close":1355.0},{"date":"2020-01-07","close":1430.0},{"date":"2020-01-08","close":1367.5},{"date":"2020-01-09","close":1412.5},{"date":"2020-01-10","close":1425.0},{"date":"2020-01-13","close":1435.0},{"date":"2020-01-14","close":1437.5},{"date":"2020-01-15","close":1442.5},{"date":"2020-01-16","close":1425.0},{"date":"2020-01-17","close":1420.0},{"date":"2020-01-20","close":1430.0},{"date":"2020-01-21","close":1427.5},{"date":"2020-01-22","close":1430.0},{"date":"2020-01-23","close":1425.0},{"date":"2020-01-28","close":1352.5},{"date":"2020-01-29","close":1360.0},{"date":"2020-01-30","close":1375.0},{"date":"2020-01-31","close":1300.0},{"date":"2020-02-03","close":1282.5},{"date":"2020-02-04","close":1315.0},{"date":"2020-02-05","close":1370.0},{"date":"2020-02-06","close":1367.5},{"date":"2020-02-07","close":1380.0},{"date":"2020-02-10","close":1375.0},{"date":"2020-02-11","close":1375.0},{"date":"2020-02-12","close":1405.0},{"date":"2020-02-13","close":1417.5},{"date":"2020-02-14","close":1420.0},{"date":"2020-02-17","close":1422.5},{"date":"2020-02-18","close":1392.5},{"date":"2020-02-19","close":1407.5},{"date":"2020-02-20","close":1375.0},{"date":"2020-02-21","close":1332.5},{"date":"2020-02-24","close":1272.5},{"date":"2020-02-25","close":1310.0},{"date":"2020-02-26","close":1300.0},{"date":"2020-02-27","close":1257.5},{"date":"2020-02-28","close":1162.5},{"date":"2020-03-02","close":1170.0},{"date":"2020-03-03","close":1165.0},{"date":"2020-03-04","close":1207.5},{"date":"2020-03-05","close":1220.0},{"date":"2020-03-06","close":1187.5},{"date":"2020-03-09","close":1099.0},{"date":"2020-03-10","close":1102.5},{"date":"2020-03-11","close":1032.5},{"date":"2020-03-12","close":937.0},{"date":"2020-03-13","close":785.0},{"date":"2020-03-16","close":720.0},{"date":"2020-03-17","close":745.0},{"date":"2020-03-18","close":700.0},{"date":"2020-03-19","close":562.5},{"date":"2020-03-20","close":640.0},{"date":"2020-03-23","close":592.5},{"date":"2020-03-24","close":640.0},{"date":"2020-03-25","close":685.0},{"date":"2020-03-26","close":725.0},{"date":"2020-03-27","close":730.0},{"date":"2020-03-30","close":752.5},{"date":"2020-03-31","close":790.0},{"date":"2020-04-01","close":857.5},{"date":"2020-04-02","close":895.0},{"date":"2020-04-03","close":912.5},{"date":"2020-04-06","close":1025.0},{"date":"2020-04-07","close":1042.5},{"date":"2020-04-08","close":1045.0},{"date":"2020-04-09","close":1050.0},{"date":"2020-04-10","close":1092.5},{"date":"2020-04-13","close":1035.0},{"date":"2020-04-14","close":1070.0},{"date":"2020-04-16","close":1117.5},{"date":"2020-04-17","close":1135.0},{"date":"2020-04-20","close":1170.0},{"date":"2020-04-21","close":1175.0},{"date":"2020-04-22","close":1190.0},{"date":"2020-04-23","close":1222.5},{"date":"2020-04-24","close":1212.5},{"date":"2020-04-27","close":1252.5},{"date":"2020-04-28","close":1252.5},{"date":"2020-04-29","close":1230.0},{"date":"2020-05-04","close":1215.0},{"date":"2020-05-06","close":1320.0},{"date":"2020-05-07","close":1357.5},{"date":"2020-05-08","close":1340.0},{"date":"2020-05-11","close":1407.5},{"date":"2020-05-12","close":1442.5},{"date":"2020-05-13","close":1427.5},{"date":"2020-05-14","close":1435.0},{"date":"2020-05-15","close":1420.0},{"date":"2020-05-18","close":1630.0},{"date":"2020-05-19","close":1590.0},{"date":"2020-05-20","close":1655.0},{"date":"2020-05-21","close":1615.0},{"date":"2020-05-22","close":1585.0},{"date":"2020-05-25","close":1670.0},{"date":"2020-05-26","close":1640.0},{"date":"2020-05-27","close":1712.5},{"date":"2020-05-28","close":1935.0},{"date":"2020-05-29","close":1855.0},{"date":"2020-06-01","close":1875.0},{"date":"2020-06-02","close":1837.5},{"date":"2020-06-03","close":1950.0},{"date":"2020-06-04","close":1857.5},{"date":"2020-06-05","close":1832.5},{"date":"2020-06-08","close":1847.5},{"date":"2020-06-09","close":1880.0},{"date":"2020-06-10","close":1890.0},{"date":"2020-06-11","close":1835.0},{"date":"2020-06-12","close":1805.0},{"date":"2020-06-15","close":1610.0},{"date":"2020-06-16","close":1677.5},{"date":"2020-06-17","close":1685.0},{"date":"2020-06-18","close":1650.0},{"date":"2020-06-19","close":1687.5},{"date":"2020-06-22","close":1682.5},{"date":"2020-06-23","close":1712.5},{"date":"2020-06-24","close":1715.0},{"date":"2020-06-25","close":1670.0},{"date":"2020-06-26","close":1652.5},{"date":"2020-06-29","close":1612.5},{"date":"2020-06-30","close":1650.0},{"date":"2020-07-01","close":1612.5},{"date":"2020-07-02","close":1642.5},{"date":"2020-07-03","close":1657.5},{"date":"2020-07-06","close":1702.5},{"date":"2020-07-07","close":1712.5},{"date":"2020-07-08","close":1747.5},{"date":"2020-07-09","close":1777.5},{"date":"2020-07-10","close":1727.5},{"date":"2020-07-13","close":1745.0},{"date":"2020-07-14","close":1725.0},{"date":"2020-07-15","close":1747.5},{"date":"2020-07-16","close":1720.0},{"date":"2020-07-17","close":1710.0},{"date":"2020-07-20","close":1857.5},{"date":"2020-07-21","close":1760.0},{"date":"2020-07-22","close":1725.0},{"date":"2020-07-23","close":1710.0},{"date":"2020-07-24","close":1695.0},{"date":"2020-07-27","close":1692.5},{"date":"2020-07-28","close":1720.0},{"date":"2020-07-29","close":1705.0},{"date":"2020-07-30","close":1707.5},{"date":"2020-07-31","close":1730.0},{"date":"2020-08-03","close":1805.0},{"date":"2020-08-04","close":1835.0},{"date":"2020-08-05","close":1882.5},{"date":"2020-08-06","close":1955.0},{"date":"2020-08-07","close":1900.0},{"date":"2020-08-10","close":1930.0},{"date":"2020-08-11","close":1910.0},{"date":"2020-08-12","close":1860.0},{"date":"2020-08-13","close":1880.0},{"date":"2020-08-14","close":1842.5},{"date":"2020-08-18","close":1665.0},{"date":"2020-08-19","close":1692.5},{"date":"2020-08-20","close":1580.0},{"date":"2020-08-21","close":1585.0},{"date":"2020-08-24","close":1620.0},{"date":"2020-08-25","close":1670.0},{"date":"2020-08-26","close":1685.0},{"date":"2020-08-27","close":1665.0},{"date":"2020-08-28","close":1677.5},{"date":"2020-08-31","close":1795.0},{"date":"2020-09-01","close":1822.5},{"date":"2020-09-02","close":1825.0},{"date":"2020-09-03","close":1845.0},{"date":"2020-09-04","close":1797.5},{"date":"2020-09-07","close":1817.5},{"date":"2020-09-08","close":1827.5},{"date":"2020-09-09","close":1845.0},{"date":"2020-09-10","close":1855.0},{"date":"2020-09-11","close":1870.0},{"date":"2020-09-14","close":1930.0},{"date":"2020-09-15","close":1935.0},{"date":"2020-09-16","close":2082.5},{"date":"2020-09-17","close":2065.0},{"date":"2020-09-18","close":1952.5},{"date":"2020-09-21","close":1835.0},{"date":"2020-09-22","close":1807.5},{"date":"2020-09-23","close":2010.0},{"date":"2020-09-24","close":1895.0},{"date":"2020-09-25","close":2005.0},{"date":"2020-09-28","close":2112.5},{"date":"2020-09-29","close":2197.5},{"date":"2020-10-05","close":2192.5},{"date":"2020-10-06","close":2345.0},{"date":"2020-10-07","close":2290.0},{"date":"2020-10-08","close":2275.0},{"date":"2020-10-12","close":2215.0},{"date":"2020-10-13","close":2305.0},{"date":"2020-10-14","close":2287.5},{"date":"2020-10-15","close":2212.5},{"date":"2020-10-16","close":2150.0},{"date":"2020-10-19","close":2190.0},{"date":"2020-10-20","close":2260.0},{"date":"2020-10-21","close":2197.5},{"date":"2020-10-22","close":2280.0},{"date":"2020-10-23","close":2200.0},{"date":"2020-10-26","close":1997.5},{"date":"2020-10-27","close":1965.0},{"date":"2020-10-28","close":2025.0},{"date":"2020-10-29","close":1980.0},{"date":"2020-10-30","close":1960.0},{"date":"2020-11-02","close":1975.0},{"date":"2020-11-03","close":1982.5},{"date":"2020-11-04","close":2010.0},{"date":"2020-11-05","close":2060.0},{"date":"2020-11-06","close":2030.0},{"date":"2020-11-09","close":2050.0},{"date":"2020-11-10","close":2010.0},{"date":"2020-11-11","close":1990.0},{"date":"2020-11-12","close":1995.0},{"date":"2020-11-13","close":1997.5},{"date":"2020-11-16","close":2005.0},{"date":"2020-11-17","close":2002.5},{"date":"2020-11-18","close":2065.0},{"date":"2020-11-19","close":2115.0},{"date":"2020-11-20","close":2090.0},{"date":"2020-11-23","close":2112.5},{"date":"2020-11-24","close":2152.5},{"date":"2020-11-25","close":2175.0},{"date":"2020-11-26","close":2155.0},{"date":"2020-11-27","close":2130.0},{"date":"2020-11-30","close":2122.5},{"date":"2020-12-01","close":2165.0},{"date":"2020-12-02","close":2162.5},{"date":"2020-12-03","close":2185.0},{"date":"2020-12-04","close":2185.0},{"date":"2020-12-07","close":2157.5},{"date":"2020-12-08","close":2165.0},{"date":"2020-12-09","close":2155.0},{"date":"2020-12-10","close":2145.0},{"date":"2020-12-11","close":2107.5},{"date":"2020-12-14","close":2027.5},{"date":"2020-12-15","close":2015.0},{"date":"2020-12-16","close":2037.5},{"date":"2020-12-17","close":2042.5},{"date":"2020-12-18","close":2032.5},{"date":"2020-12-21","close":2005.0},{"date":"2020-12-22","close":1950.0},{"date":"2020-12-23","close":1940.0},{"date":"2020-12-24","close":1917.5},{"date":"2020-12-28","close":1900.0},{"date":"2020-12-29","close":1922.5},{"date":"2020-12-30","close":1965.0},{"date":"2021-01-04","close":1990.0},{"date":"2021-01-05","close":1985.0},{"date":"2021-01-06","close":2025.0},{"date":"2021-01-07","close":2017.5},{"date":"2021-01-08","close":2015.0},{"date":"2021-01-11","close":1925.0},{"date":"2021-01-12","close":1920.0},{"date":"2021-01-13","close":1945.0},{"date":"2021-01-14","close":1950.0},{"date":"2021-01-15","close":1920.0},{"date":"2021-01-18","close":1860.0},{"date":"2021-01-19","close":1857.5},{"date":"2021-01-20","close":1870.0},{"date":"2021-01-21","close":1882.5},{"date":"2021-01-22","close":1877.5},{"date":"2021-01-25","close":1890.0},{"date":"2021-01-26","close":1920.0},{"date":"2021-01-27","close":1940.0},{"date":"2021-01-28","close":1910.0},{"date":"2021-01-29","close":1847.5},{"date":"2021-02-01","close":1857.5},{"date":"2021-02-02","close":1852.5},{"date":"2021-02-03","close":1860.0},{"date":"2021-02-04","close":1852.5},{"date":"2021-02-05","close":1850.0},{"date":"2021-02-08","close":1822.5},{"date":"2021-02-09","close":1865.0},{"date":"2021-02-10","close":1875.0},{"date":"2021-02-15","close":1912.5},{"date":"2021-02-16","close":1930.0},{"date":"2021-02-17","close":2020.0},{"date":"2021-02-18","close":2215.0},{"date":"2021-02-19","close":2097.5},{"date":"2021-02-22","close":2122.5},{"date":"2021-02-23","close":2100.0},{"date":"2021-02-24","close":2100.0},{"date":"2021-02-25","close":2190.0},{"date":"2021-02-26","close":2230.0},{"date":"2021-03-02","close":2127.5},{"date":"2021-03-03","close":2140.0},{"date":"2021-03-04","close":2085.0},{"date":"2021-03-05","close":2070.0},{"date":"2021-03-08","close":2065.0},{"date":"2021-03-09","close":2130.0},{"date":"2021-03-10","close":2090.0},{"date":"2021-03-11","close":2187.5},{"date":"2021-03-12","close":2152.5},{"date":"2021-03-15","close":2227.5},{"date":"2021-03-16","close":2202.5},{"date":"2021-03-17","close":2187.5},{"date":"2021-03-18","close":2240.0},{"date":"2021-03-19","close":2240.0},{"date":"2021-03-22","close":2277.5},{"date":"2021-03-23","close":2165.0},{"date":"2021-03-24","close":2152.5},{"date":"2021-03-25","close":2117.5},{"date":"2021-03-26","close":2087.5},{"date":"2021-03-29","close":2100.0},{"date":"2021-03-30","close":2175.0},{"date":"2021-03-31","close":2150.0},{"date":"2021-04-01","close":2200.0},{"date":"2021-04-02","close":2347.5},{"date":"2021-04-05","close":2297.5},{"date":"2021-04-06","close":2795.0},{"date":"2021-04-07","close":2830.0},{"date":"2021-04-08","close":2815.0},{"date":"2021-04-09","close":2815.0},{"date":"2021-04-12","close":2805.0},{"date":"2021-04-13","close":2810.0},{"date":"2021-04-14","close":2760.0},{"date":"2021-04-15","close":2670.0},{"date":"2021-04-16","close":2625.0},{"date":"2021-04-19","close":2580.0},{"date":"2021-04-20","close":2610.0},{"date":"2021-04-21","close":2570.0},{"date":"2021-04-22","close":2685.0},{"date":"2021-04-23","close":2705.0},{"date":"2021-04-26","close":2830.0},{"date":"2021-04-27","close":2830.0},{"date":"2021-04-28","close":2710.0},{"date":"2021-04-29","close":2575.0},{"date":"2021-04-30","close":2492.5},{"date":"2021-05-03","close":2447.5},{"date":"2021-05-04","close":2510.0},{"date":"2021-05-06","close":2575.0},{"date":"2021-05-07","close":2560.0},{"date":"2021-05-10","close":2640.0},{"date":"2021-05-11","close":2555.0},{"date":"2021-05-12","close":2505.0},{"date":"2021-05-13","close":2665.0},{"date":"2021-05-14","close":2670.0},{"date":"2021-05-17","close":2545.0},{"date":"2021-05-18","close":2535.0},{"date":"2021-05-20","close":2497.5},{"date":"2021-05-21","close":2615.0},{"date":"2021-05-24","close":2710.0},{"date":"2021-05-25","close":2680.0},{"date":"2021-05-26","close":2735.0},{"date":"2021-05-27","close":2760.0},{"date":"2021-05-28","close":2705.0},{"date":"2021-05-31","close":2725.0},{"date":"2021-06-01","close":2745.0},{"date":"2021-06-02","close":2770.0},{"date":"2021-06-03","close":2735.0},{"date":"2021-06-04","close":2825.0},{"date":"2021-06-07","close":2825.0},{"date":"2021-06-08","close":3075.0},{"date":"2021-06-09","close":2830.0},{"date":"2021-06-10","close":2810.0},{"date":"2021-06-11","close":2805.0},{"date":"2021-06-14","close":2770.0},{"date":"2021-06-15","close":2835.0},{"date":"2021-06-16","close":2805.0},{"date":"2021-06-17","close":2820.0},{"date":"2021-06-18","close":2790.0},{"date":"2021-06-21","close":2640.0},{"date":"2021-06-22","close":2650.0},{"date":"2021-06-23","close":2680.0},{"date":"2021-06-24","close":2695.0},{"date":"2021-06-25","close":2720.0},{"date":"2021-06-28","close":2700.0},{"date":"2021-06-29","close":2765.0},{"date":"2021-06-30","close":2765.0},{"date":"2021-07-01","close":2770.0},{"date":"2021-07-02","close":2680.0},{"date":"2021-07-05","close":2710.0},{"date":"2021-07-06","close":2665.0},{"date":"2021-07-07","close":2695.0},{"date":"2021-07-08","close":2635.0},{"date":"2021-07-09","close":2530.0},{"date":"2021-07-12","close":2560.0},{"date":"2021-07-13","close":2580.0},{"date":"2021-07-14","close":2540.0},{"date":"2021-07-15","close":2565.0},{"date":"2021-07-16","close":2605.0},{"date":"2021-07-19","close":2635.0},{"date":"2021-07-20","close":2750.0},{"date":"2021-07-21","close":2700.0},{"date":"2021-07-22","close":2755.0},{"date":"2021-07-23","close":2885.0},{"date":"2021-07-26","close":2795.0},{"date":"2021-07-27","close":2685.0},{"date":"2021-07-28","close":2590.0},{"date":"2021-07-29","close":2725.0},{"date":"2021-07-30","close":2660.0},{"date":"2021-08-02","close":2660.0},{"date":"2021-08-03","close":2615.0},{"date":"2021-08-04","close":2825.0},{"date":"2021-08-05","close":2880.0},{"date":"2021-08-06","close":2800.0},{"date":"2021-08-09","close":2725.0},{"date":"2021-08-10","close":2715.0},{"date":"2021-08-11","close":2680.0},{"date":"2021-08-12","close":2635.0},{"date":"2021-08-13","close":2640.0},{"date":"2021-08-17","close":2575.0},{"date":"2021-08-18","close":2575.0},{"date":"2021-08-19","close":2615.0},{"date":"2021-08-20","close":2550.0},{"date":"2021-08-23","close":2585.0},{"date":"2021-08-24","close":2620.0},{"date":"2021-08-25","close":2580.0},{"date":"2021-08-26","close":2625.0},{"date":"2021-08-27","close":2590.0},{"date":"2021-08-30","close":2575.0},{"date":"2021-08-31","close":2565.0},{"date":"2021-09-01","close":2655.0},{"date":"2021-09-02","close":2645.0},{"date":"2021-09-03","close":2670.0},{"date":"2021-09-06","close":2660.0},{"date":"2021-09-07","close":2640.0},{"date":"2021-09-08","close":2555.0},{"date":"2021-09-09","close":2565.0},{"date":"2021-09-10","close":2560.0},{"date":"2021-09-13","close":2550.0},{"date":"2021-09-14","close":2575.0},{"date":"2021-09-15","close":2580.0},{"date":"2021-09-16","close":2585.0},{"date":"2021-09-17","close":2550.0},{"date":"2021-09-23","close":2470.0},{"date":"2021-09-24","close":2402.5},{"date":"2021-09-27","close":2402.5},{"date":"2021-09-28","close":2407.5},{"date":"2021-09-29","close":2430.0},{"date":"2021-09-30","close":2435.0},{"date":"2021-10-01","close":2360.0},{"date":"2021-10-05","close":2165.0},{"date":"2021-10-06","close":2027.5},{"date":"2021-10-07","close":2122.5},{"date":"2021-10-08","close":2122.5},{"date":"2021-10-12","close":2040.0},{"date":"2021-10-13","close":2082.5},{"date":"2021-10-14","close":2155.0},{"date":"2021-10-15","close":2155.0},{"date":"2021-10-18","close":2192.5},{"date":"2021-10-19","close":2190.0},{"date":"2021-10-20","close":2242.5},{"date":"2021-10-21","close":2200.0},{"date":"2021-10-22","close":2292.5},{"date":"2021-10-25","close":2385.0},{"date":"2021-10-26","close":2355.0},{"date":"2021-10-27","close":2315.0},{"date":"2021-10-28","close":2290.0},{"date":"2021-10-29","close":2262.5},{"date":"2021-11-01","close":2345.0},{"date":"2021-11-02","close":2395.0},{"date":"2021-11-03","close":2250.0},{"date":"2021-11-04","close":2190.0},{"date":"2021-11-05","close":2200.0},{"date":"2021-11-08","close":2180.0},{"date":"2021-11-09","close":2230.0},{"date":"2021-11-10","close":2235.0},{"date":"2021-11-11","close":2195.0},{"date":"2021-11-12","close":2230.0},{"date":"2021-11-15","close":2262.5},{"date":"2021-11-16","close":2270.0},{"date":"2021-11-17","close":2212.5},{"date":"2021-11-18","close":2310.0},{"date":"2021-11-19","close":2300.0},{"date":"2021-11-22","close":2215.0},{"date":"2021-11-23","close":2192.5},{"date":"2021-11-24","close":2200.0},{"date":"2021-11-25","close":2175.0},{"date":"2021-11-26","close":2072.5},{"date":"2021-11-29","close":1967.5},{"date":"2021-11-30","close":1940.0},{"date":"2021-12-01","close":1947.5},{"date":"2021-12-02","close":1952.5},{"date":"2021-12-03","close":2000.0},{"date":"2021-12-06","close":2000.0},{"date":"2021-12-07","close":2025.0},{"date":"2021-12-08","close":2032.5},{"date":"2021-12-09","close":2070.0},{"date":"2021-12-10","close":2220.0},{"date":"2021-12-13","close":2237.5},{"date":"2021-12-14","close":2145.0},{"date":"2021-12-15","close":2162.5},{"date":"2021-12-16","close":2187.5},{"date":"2021-12-17","close":2100.0},{"date":"2021-12-20","close":2152.5},{"date":"2021-12-21","close":2165.0},{"date":"2021-12-22","close":2135.0},{"date":"2021-12-23","close":2150.0},{"date":"2021-12-24","close":2135.0},{"date":"2021-12-27","close":2122.5},{"date":"2021-12-28","close":2097.5},{"date":"2021-12-29","close":2140.0},{"date":"2021-12-30","close":2142.5},{"date":"2022-01-03","close":2169.0},{"date":"2022-01-04","close":2217.5},{"date":"2022-01-05","close":2165.0},{"date":"2022-01-06","close":2155.0},{"date":"2022-01-07","close":2197.5},{"date":"2022-01-10","close":2177.5},{"date":"2022-01-11","close":2125.0},{"date":"2022-01-12","close":2132.5},{"date":"2022-01-13","close":2117.5},{"date":"2022-01-14","close":2110.0},{"date":"2022-01-17","close":2040.0},{"date":"2022-01-18","close":2020.0},{"date":"2022-01-19","close":1940.0},{"date":"2022-01-20","close":2000.0},{"date":"2022-01-21","close":2097.5},{"date":"2022-01-24","close":2050.0},{"date":"2022-01-25","close":1985.0},{"date":"2022-01-26","close":1985.0},{"date":"2022-01-27","close":1922.5},{"date":"2022-01-28","close":1977.5},{"date":"2022-02-03","close":2012.5},{"date":"2022-02-04","close":2025.0},{"date":"2022-02-07","close":2050.0},{"date":"2022-02-08","close":2050.0},{"date":"2022-02-09","close":2050.0},{"date":"2022-02-10","close":2050.0},{"date":"2022-02-11","close":2025.0},{"date":"2022-02-14","close":1967.5},{"date":"2022-02-15","close":1962.5},{"date":"2022-02-16","close":2035.0},{"date":"2022-02-17","close":2025.0},{"date":"2022-02-18","close":2055.0},{"date":"2022-02-21","close":2030.0},{"date":"2022-02-22","close":2030.0},{"date":"2022-02-23","close":2030.0},{"date":"2022-02-24","close":1962.5},{"date":"2022-02-25","close":2027.5},{"date":"2022-02-28","close":2027.5},{"date":"2022-03-02","close":2110.0},{"date":"2022-03-03","close":2115.0},{"date":"2022-03-04","close":2085.0},{"date":"2022-03-07","close":2017.5},{"date":"2022-03-08","close":2032.5},{"date":"2022-03-10","close":2062.5},{"date":"2022-03-11","close":2097.5},{"date":"2022-03-14","close":2167.5},{"date":"2022-03-15","close":2167.5},{"date":"2022-03-16","close":2167.5},{"date":"2022-03-17","close":2167.5},{"date":"2022-03-18","close":2190.0},{"date":"2022-03-21","close":2210.0},{"date":"2022-03-22","close":2230.0},{"date":"2022-03-23","close":2262.5},{"date":"2022-03-24","close":2252.5},{"date":"2022-03-25","close":2250.0},{"date":"2022-03-28","close":2252.5},{"date":"2022-03-29","close":2247.5},{"date":"2022-03-30","close":2190.0},{"date":"2022-03-31","close":2267.5},{"date":"2022-04-01","close":2220.0},{"date":"2022-04-04","close":2195.0},{"date":"2022-04-05","close":2217.5},{"date":"2022-04-06","close":2202.5},{"date":"2022-04-07","close":2155.0},{"date":"2022-04-08","close":2147.5},{"date":"2022-04-11","close":2175.0},{"date":"2022-04-12","close":2130.0},{"date":"2022-04-13","close":2150.0},{"date":"2022-04-14","close":2150.0},{"date":"2022-04-15","close":2162.5},{"date":"2022-04-18","close":2215.0},{"date":"2022-04-19","close":2217.5},{"date":"2022-04-20","close":2172.5},{"date":"2022-04-21","close":2175.0},{"date":"2022-04-22","close":2150.0},{"date":"2022-04-25","close":2072.5},{"date":"2022-04-26","close":2075.0},{"date":"2022-04-27","close":2065.0},{"date":"2022-04-28","close":2050.0},{"date":"2022-04-29","close":2065.0},{"date":"2022-05-02","close":2050.0},{"date":"2022-05-03","close":2092.5},{"date":"2022-05-04","close":2060.0},{"date":"2022-05-06","close":2032.5},{"date":"2022-05-09","close":1999.0},{"date":"2022-05-10","close":1912.5},{"date":"2022-05-11","close":1900.0},{"date":"2022-05-12","close":1862.5},{"date":"2022-05-13","close":1897.5},{"date":"2022-05-16","close":1975.0},{"date":"2022-05-17","close":1970.0},{"date":"2022-05-18","close":2015.0},{"date":"2022-05-19","close":1997.5},{"date":"2022-05-20","close":1977.5},{"date":"2022-05-23","close":2017.5},{"date":"2022-05-24","close":1995.0},{"date":"2022-05-25","close":2005.0},{"date":"2022-05-26","close":2032.5},{"date":"2022-05-27","close":2042.5},{"date":"2022-05-30","close":2045.0},{"date":"2022-05-31","close":2035.0},{"date":"2022-06-02","close":2020.0},{"date":"2022-06-03","close":2045.0},{"date":"2022-06-07","close":2070.0},{"date":"2022-06-08","close":2030.0},{"date":"2022-06-09","close":2007.5},{"date":"2022-06-10","close":1997.5},{"date":"2022-06-13","close":1870.0},{"date":"2022-06-14","close":1817.5},{"date":"2022-06-15","close":1727.5},{"date":"2022-06-16","close":1800.0},{"date":"2022-06-17","close":1842.5},{"date":"2022-06-20","close":1745.0},{"date":"2022-06-21","close":1732.5},{"date":"2022-06-22","close":1582.5},{"date":"2022-06-23","close":1425.0},{"date":"2022-06-24","close":1525.0},{"date":"2022-06-27","close":1610.0},{"date":"2022-06-28","close":1610.0},{"date":"2022-06-29","close":1605.0},{"date":"2022-06-30","close":1542.5},{"date":"2022-07-01","close":1480.0},{"date":"2022-07-04","close":1495.0},{"date":"2022-07-05","close":1542.5},{"date":"2022-07-06","close":1570.0},{"date":"2022-07-07","close":1570.0},{"date":"2022-07-08","close":1555.0},{"date":"2022-07-11","close":1590.0},{"date":"2022-07-12","close":1557.0},{"date":"2022-07-13","close":1645.0},{"date":"2022-07-14","close":1642.5},{"date":"2022-07-15","close":1565.0},{"date":"2022-07-18","close":1615.0},{"date":"2022-07-19","close":1615.0},{"date":"2022-07-20","close":1632.5},{"date":"2022-07-21","close":1640.0},{"date":"2022-07-22","close":1635.0},{"date":"2022-07-25","close":1635.0},{"date":"2022-07-26","close":1655.0},{"date":"2022-07-27","close":1637.5},{"date":"2022-07-28","close":1642.5},{"date":"2022-07-29","close":1650.0},{"date":"2022-08-01","close":1682.5},{"date":"2022-08-02","close":1672.5},{"date":"2022-08-03","close":1695.0},{"date":"2022-08-04","close":1702.5},{"date":"2022-08-05","close":1695.0},{"date":"2022-08-08","close":1700.0},{"date":"2022-08-09","close":1715.0},{"date":"2022-08-10","close":1687.5},{"date":"2022-08-11","close":1702.5},{"date":"2022-08-12","close":1710.0},{"date":"2022-08-16","close":1717.5},{"date":"2022-08-17","close":1700.0},{"date":"2022-08-18","close":1700.0},{"date":"2022-08-19","close":1690.0},{"date":"2022-08-22","close":1625.0},{"date":"2022-08-23","close":1562.5},{"date":"2022-08-24","close":1557.5},{"date":"2022-08-25","close":1615.0},{"date":"2022-08-26","close":1615.0},{"date":"2022-08-29","close":1570.0},{"date":"2022-08-30","close":1570.0},{"date":"2022-08-31","close":1592.5},{"date":"2022-09-01","close":1545.0},{"date":"2022-09-02","close":1545.0},{"date":"2022-09-05","close":1532.5},{"date":"2022-09-06","close":1545.0},{"date":"2022-09-07","close":1535.0},{"date":"2022-09-08","close":1545.0},{"date":"2022-09-13","close":1572.5},{"date":"2022-09-14","close":1532.5},{"date":"2022-09-15","close":1532.5},{"date":"2022-09-16","close":1522.5},{"date":"2022-09-19","close":1457.5},{"date":"2022-09-20","close":1507.5},{"date":"2022-09-21","close":1517.5},{"date":"2022-09-22","close":1480.0},{"date":"2022-09-23","close":1405.0},{"date":"2022-09-26","close":1280.0},{"date":"2022-09-27","close":1285.0},{"date":"2022-09-28","close":1227.5},{"date":"2022-09-29","close":1270.0},{"date":"2022-09-30","close":1282.5},{"date":"2022-10-04","close":1325.0},{"date":"2022-10-05","close":1327.5},{"date":"2022-10-06","close":1392.5},{"date":"2022-10-07","close":1380.0},{"date":"2022-10-11","close":1300.0},{"date":"2022-10-12","close":1255.0},{"date":"2022-10-13","close":1180.0},{"date":"2022-10-14","close":1240.0},{"date":"2022-10-17","close":1305.0},{"date":"2022-10-18","close":1350.0},{"date":"2022-10-19","close":1352.5},{"date":"2022-10-20","close":1320.0},{"date":"2022-10-21","close":1295.0},{"date":"2022-10-24","close":1310.0},{"date":"2022-10-25","close":1335.0},{"date":"2022-10-26","close":1335.0},{"date":"2022-10-27","close":1337.5},{"date":"2022-10-28","close":1337.5},{"date":"2022-10-31","close":1355.0},{"date":"2022-11-01","close":1370.0},{"date":"2022-11-02","close":1377.5},{"date":"2022-11-03","close":1360.0},{"date":"2022-11-04","close":1360.0},{"date":"2022-11-07","close":1435.0},{"date":"2022-11-08","close":1455.0},{"date":"2022-11-09","close":1425.0},{"date":"2022-11-10","close":1380.0},{"date":"2022-11-11","close":1457.5},{"date":"2022-11-14","close":1577.5},{"date":"2022-11-15","close":1575.0},{"date":"2022-11-16","close":1537.5},{"date":"2022-11-17","close":1495.0},{"date":"2022-11-18","close":1490.0},{"date":"2022-11-21","close":1462.5},{"date":"2022-11-22","close":1455.0},{"date":"2022-11-23","close":1457.5},{"date":"2022-11-24","close":1510.0},{"date":"2022-11-25","close":1490.0},{"date":"2022-11-28","close":1435.0},{"date":"2022-11-29","close":1435.0},{"date":"2022-11-30","close":1452.5},{"date":"2022-12-01","close":1477.5},{"date":"2022-12-02","close":1485.0},{"date":"2022-12-05","close":1492.5},{"date":"2022-12-06","close":1505.0},{"date":"2022-12-07","close":1475.0},{"date":"2022-12-08","close":1432.5},{"date":"2022-12-09","close":1440.0},{"date":"2022-12-12","close":1462.5},{"date":"2022-12-13","close":1435.0},{"date":"2022-12-14","close":1457.5},{"date":"2022-12-15","close":1450.0},{"date":"2022-12-16","close":1425.0},{"date":"2022-12-19","close":1425.0},{"date":"2022-12-20","close":1380.0},{"date":"2022-12-21","close":1372.5},{"date":"2022-12-22","close":1392.5},{"date":"2022-12-23","close":1345.0},{"date":"2022-12-26","close":1350.0},{"date":"2022-12-27","close":1337.5},{"date":"2022-12-28","close":1405.0},{"date":"2022-12-29","close":1375.0},{"date":"2023-01-02","close":1342.5},{"date":"2023-01-03","close":1327.5},{"date":"2023-01-04","close":1355.0},{"date":"2023-01-05","close":1402.5},{"date":"2023-01-06","close":1425.0},{"date":"2023-01-09","close":1427.5},{"date":"2023-01-10","close":1477.5},{"date":"2023-01-11","close":1522.5},{"date":"2023-01-12","close":1467.5},{"date":"2023-01-13","close":1460.0},{"date":"2023-01-16","close":1477.5},{"date":"2023-01-17","close":1505.0},{"date":"2023-01-18","close":1492.5},{"date":"2023-01-19","close":1495.0},{"date":"2023-01-20","close":1497.5},{"date":"2023-01-25","close":1635.0},{"date":"2023-01-26","close":1657.5},{"date":"2023-01-27","close":1632.5},{"date":"2023-01-30","close":1665.0},{"date":"2023-01-31","close":1690.0},{"date":"2023-02-01","close":1650.0},{"date":"2023-02-02","close":1672.5},{"date":"2023-02-03","close":1727.5},{"date":"2023-02-06","close":1670.0},{"date":"2023-02-07","close":1685.0},{"date":"2023-02-08","close":1732.5},{"date":"2023-02-09","close":1712.5},{"date":"2023-02-10","close":1655.0},{"date":"2023-02-13","close":1645.0},{"date":"2023-02-14","close":1647.5},{"date":"2023-02-15","close":1550.0},{"date":"2023-02-16","close":1592.5},{"date":"2023-02-17","close":1557.5},{"date":"2023-02-20","close":1592.5},{"date":"2023-02-21","close":1645.0},{"date":"2023-02-22","close":1582.5},{"date":"2023-02-23","close":1615.0},{"date":"2023-02-24","close":1585.0},{"date":"2023-02-27","close":1607.5},{"date":"2023-02-28","close":1662.5},{"date":"2023-03-02","close":1670.0},{"date":"2023-03-03","close":1680.0},{"date":"2023-03-06","close":1735.0},{"date":"2023-03-07","close":1745.0},{"date":"2023-03-08","close":1742.5},{"date":"2023-03-09","close":1870.0},{"date":"2023-03-10","close":1895.0},{"date":"2023-03-13","close":1730.0},{"date":"2023-03-14","close":1600.0},{"date":"2023-03-15","close":1662.5},{"date":"2023-03-16","close":1612.5},{"date":"2023-03-17","close":1710.0},{"date":"2023-03-20","close":1660.0},{"date":"2023-03-21","close":1627.5},{"date":"2023-03-22","close":1645.0},{"date":"2023-03-23","close":1605.0},{"date":"2023-03-24","close":1662.5},{"date":"2023-03-27","close":1682.5},{"date":"2023-03-28","close":1725.0},{"date":"2023-03-29","close":1700.0},{"date":"2023-03-30","close":1682.5},{"date":"2023-03-31","close":1657.5},{"date":"2023-04-03","close":1680.0},{"date":"2023-04-04","close":1675.0},{"date":"2023-04-05","close":1705.0},{"date":"2023-04-06","close":1630.0},{"date":"2023-04-07","close":1600.0},{"date":"2023-04-10","close":1565.0},{"date":"2023-04-11","close":1575.0},{"date":"2023-04-12","close":1577.5},{"date":"2023-04-13","close":1610.0},{"date":"2023-04-14","close":1607.5},{"date":"2023-04-17","close":1585.0},{"date":"2023-04-18","close":1575.0},{"date":"2023-04-19","close":1595.0},{"date":"2023-04-20","close":1562.5},{"date":"2023-04-21","close":1530.0},{"date":"2023-04-24","close":1487.5},{"date":"2023-04-25","close":1470.0},{"date":"2023-04-26","close":1470.0},{"date":"2023-04-27","close":1482.5},{"date":"2023-04-28","close":1462.5},{"date":"2023-05-02","close":1490.0},{"date":"2023-05-03","close":1502.5},{"date":"2023-05-04","close":1490.0},{"date":"2023-05-08","close":1517.5},{"date":"2023-05-09","close":1490.0},{"date":"2023-05-10","close":1502.5},{"date":"2023-05-11","close":1510.0},{"date":"2023-05-12","close":1542.5},{"date":"2023-05-15","close":1550.0},{"date":"2023-05-16","close":1567.5},{"date":"2023-05-17","close":1585.0},{"date":"2023-05-18","close":1625.0},{"date":"2023-05-19","close":1615.0},{"date":"2023-05-22","close":1632.5},{"date":"2023-05-23","close":1627.5},{"date":"2023-05-24","close":1595.0},{"date":"2023-05-25","close":1590.0},{"date":"2023-05-26","close":1582.5},{"date":"2023-05-30","close":1575.0},{"date":"2023-05-31","close":1585.0},{"date":"2023-06-01","close":1652.5},{"date":"2023-06-02","close":1630.0},{"date":"2023-06-05","close":1665.0},{"date":"2023-06-07","close":1637.5},{"date":"2023-06-08","close":1620.0},{"date":"2023-06-09","close":1620.0},{"date":"2023-06-12","close":1630.0},{"date":"2023-06-13","close":1632.5},{"date":"2023-06-14","close":1600.0},{"date":"2023-06-15","close":1585.0},{"date":"2023-06-16","close":1590.0},{"date":"2023-06-19","close":1620.0},{"date":"2023-06-20","close":1637.5},{"date":"2023-06-21","close":1640.0},{"date":"2023-06-22","close":1635.0},{"date":"2023-06-23","close":1672.5},{"date":"2023-06-26","close":1665.0},{"date":"2023-06-27","close":1797.5},{"date":"2023-06-28","close":1777.5},{"date":"2023-06-29","close":1760.0},{"date":"2023-06-30","close":1752.5},{"date":"2023-07-03","close":1765.0},{"date":"2023-07-04","close":1780.0},{"date":"2023-07-05","close":1722.5},{"date":"2023-07-06","close":1685.0},{"date":"2023-07-07","close":1672.5},{"date":"2023-07-10","close":1685.0},{"date":"2023-07-11","close":1712.5},{"date":"2023-07-12","close":1730.0},{"date":"2023-07-13","close":1742.5},{"date":"2023-07-14","close":1742.5},{"date":"2023-07-17","close":1717.5},{"date":"2023-07-18","close":1672.5},{"date":"2023-07-19","close":1667.5},{"date":"2023-07-20","close":1672.5},{"date":"2023-07-21","close":1642.5},{"date":"2023-07-24","close":1540.0},{"date":"2023-07-25","close":1495.0},{"date":"2023-07-26","close":1465.0},{"date":"2023-07-27","close":1512.5},{"date":"2023-07-28","close":1535.0},{"date":"2023-07-31","close":1565.0},{"date":"2023-08-01","close":1575.0},{"date":"2023-08-02","close":1615.0},{"date":"2023-08-03","close":1572.5},{"date":"2023-08-04","close":1530.0},{"date":"2023-08-07","close":1565.0},{"date":"2023-08-08","close":1547.5},{"date":"2023-08-09","close":1620.0},{"date":"2023-08-10","close":1612.5},{"date":"2023-08-11","close":1640.0},{"date":"2023-08-14","close":1642.5},{"date":"2023-08-16","close":1600.0},{"date":"2023-08-17","close":1540.0},{"date":"2023-08-18","close":1507.5},{"date":"2023-08-21","close":1532.5},{"date":"2023-08-22","close":1537.5},{"date":"2023-08-23","close":1935.0},{"date":"2023-08-24","close":1910.0},{"date":"2023-08-25","close":1782.5},{"date":"2023-08-28","close":1825.0},{"date":"2023-08-29","close":1877.5},{"date":"2023-08-30","close":1877.5},{"date":"2023-08-31","close":1815.0},{"date":"2023-09-01","close":1835.0},{"date":"2023-09-04","close":1785.0},{"date":"2023-09-05","close":1805.0},{"date":"2023-09-06","close":1777.5},{"date":"2023-09-07","close":1730.0},{"date":"2023-09-08","close":1712.5},{"date":"2023-09-11","close":1847.5},{"date":"2023-09-12","close":1770.0},{"date":"2023-09-13","close":1812.5},{"date":"2023-09-14","close":1802.5},{"date":"2023-09-15","close":1875.0},{"date":"2023-09-18","close":1847.5},{"date":"2023-09-19","close":1965.0},{"date":"2023-09-20","close":1927.5},{"date":"2023-09-21","close":1820.0},{"date":"2023-09-22","close":1750.0},{"date":"2023-09-25","close":1680.0},{"date":"2023-09-26","close":1617.5},{"date":"2023-09-27","close":1630.0},{"date":"2023-10-04","close":1632.5},{"date":"2023-10-05","close":1552.5},{"date":"2023-10-06","close":1802.5},{"date":"2023-10-10","close":1722.5},{"date":"2023-10-11","close":1787.5},{"date":"2023-10-12","close":1822.5},{"date":"2023-10-13","close":1755.0},{"date":"2023-10-16","close":1665.0},{"date":"2023-10-17","close":1717.5},{"date":"2023-10-18","close":1687.5},{"date":"2023-10-19","close":1632.5},{"date":"2023-10-20","close":1607.5},{"date":"2023-10-23","close":1597.5},{"date":"2023-10-24","close":1670.0},{"date":"2023-10-25","close":1682.5},{"date":"2023-10-26","close":1575.0},{"date":"2023-10-27","close":1562.5},{"date":"2023-10-30","close":1590.0},{"date":"2023-10-31","close":1535.0},{"date":"2023-11-01","close":1580.0},{"date":"2023-11-02","close":1617.5},{"date":"2023-11-03","close":1645.0},{"date":"2023-11-06","close":1700.0},{"date":"2023-11-07","close":1667.5},{"date":"2023-11-08","close":1640.0},{"date":"2023-11-09","close":1630.0},{"date":"2023-11-10","close":1597.5},{"date":"2023-11-13","close":1582.5},{"date":"2023-11-14","close":1645.0},{"date":"2023-11-15","close":1685.0},{"date":"2023-11-16","close":1700.0},{"date":"2023-11-17","close":1665.0},{"date":"2023-11-20","close":1680.0},{"date":"2023-11-21","close":1700.0},{"date":"2023-11-22","close":1707.5},{"date":"2023-11-23","close":1705.0},{"date":"2023-11-24","close":1720.0},{"date":"2023-11-27","close":1655.0},{"date":"2023-11-28","close":1660.0},{"date":"2023-11-29","close":1737.5},{"date":"2023-11-30","close":1750.0},{"date":"2023-12-01","close":1742.5},{"date":"2023-12-04","close":1765.0},{"date":"2023-12-05","close":1732.5},{"date":"2023-12-06","close":1792.5},{"date":"2023-12-07","close":1750.0},{"date":"2023-12-08","close":1770.0},{"date":"2023-12-11","close":1822.5},{"date":"2023-12-12","close":1790.0},{"date":"2023-12-13","close":1750.0},{"date":"2023-12-14","close":1727.5},{"date":"2023-12-15","close":1752.5},{"date":"2023-12-18","close":1745.0},{"date":"2023-12-19","close":1725.0},{"date":"2023-12-20","close":1725.0},{"date":"2023-12-21","close":1692.5},{"date":"2023-12-22","close":1667.5},{"date":"2023-12-26","close":1650.0},{"date":"2023-12-27","close":1697.5},{"date":"2023-12-28","close":1690.0},{"date":"2024-01-02","close":1727.5},{"date":"2024-01-03","close":1725.0},{"date":"2024-01-04","close":1700.0},{"date":"2024-01-05","close":1730.0},{"date":"2024-01-08","close":1827.5},{"date":"2024-01-09","close":1847.5},{"date":"2024-01-10","close":1845.0},{"date":"2024-01-11","close":1922.5},{"date":"2024-01-12","close":1850.0},{"date":"2024-01-15","close":1835.0},{"date":"2024-01-16","close":1827.5},{"date":"2024-01-17","close":1762.5},{"date":"2024-01-18","close":1820.0},{"date":"2024-01-19","close":1830.0},{"date":"2024-01-22","close":1872.5},{"date":"2024-01-23","close":1897.5},{"date":"2024-01-24","close":1880.0},{"date":"2024-01-25","close":1855.0},{"date":"2024-01-26","close":1887.5},{"date":"2024-01-29","close":1850.0},{"date":"2024-01-30","close":1797.5},{"date":"2024-01-31","close":1747.5},{"date":"2024-02-01","close":1755.0},{"date":"2024-02-02","close":1782.5},{"date":"2024-02-05","close":1785.0},{"date":"2024-02-06","close":1765.0},{"date":"2024-02-07","close":1797.5},{"date":"2024-02-08","close":1795.0},{"date":"2024-02-13","close":1862.5},{"date":"2024-02-14","close":1897.5},{"date":"2024-02-15","close":2005.0},{"date":"2024-02-16","close":1930.0},{"date":"2024-02-19","close":1975.0},{"date":"2024-02-20","close":1935.0},{"date":"2024-02-21","close":1902.5},{"date":"2024-02-22","close":1920.0},{"date":"2024-02-23","close":1880.0},{"date":"2024-02-26","close":1865.0},{"date":"2024-02-27","close":1837.5},{"date":"2024-02-28","close":1935.0},{"date":"2024-02-29","close":1907.5},{"date":"2024-03-04","close":1915.0},{"date":"2024-03-05","close":1970.0},{"date":"2024-03-06","close":1957.5},{"date":"2024-03-07","close":1912.5},{"date":"2024-03-08","close":1907.5},{"date":"2024-03-11","close":1875.0},{"date":"2024-03-12","close":1910.0},{"date":"2024-03-13","close":1970.0},{"date":"2024-03-14","close":1897.5},{"date":"2024-03-15","close":1862.5},{"date":"2024-03-18","close":1862.5},{"date":"2024-03-19","close":1870.0},{"date":"2024-03-20","close":1855.0},{"date":"2024-03-21","close":1855.0},{"date":"2024-03-22","close":1842.5},{"date":"2024-03-25","close":1827.5},{"date":"2024-03-26","close":1870.0},{"date":"2024-03-27","close":1827.5},{"date":"2024-03-28","close":1827.5},{"date":"2024-03-29","close":1795.0},{"date":"2024-04-01","close":1820.0},{"date":"2024-04-02","close":1790.0},{"date":"2024-04-03","close":1792.5},{"date":"2024-04-04","close":1787.5},{"date":"2024-04-05","close":1737.5},{"date":"2024-04-08","close":1702.5},{"date":"2024-04-09","close":1677.5},{"date":"2024-04-11","close":1665.0},{"date":"2024-04-12","close":1657.5},{"date":"2024-04-15","close":1640.0},{"date":"2024-04-16","close":1597.5},{"date":"2024-04-17","close":1627.5},{"date":"2024-04-18","close":1650.0},{"date":"2024-04-19","close":1612.5},{"date":"2024-04-22","close":1637.5},{"date":"2024-04-23","close":1645.0},{"date":"2024-04-24","close":1685.0},{"date":"2024-04-25","close":1662.5},{"date":"2024-04-26","close":1665.0},{"date":"2024-04-29","close":1680.0},{"date":"2024-04-30","close":1680.0},{"date":"2024-05-02","close":1682.5},{"date":"2024-05-03","close":1687.5},{"date":"2024-05-07","close":1690.0},{"date":"2024-05-08","close":1705.0},{"date":"2024-05-09","close":1702.5},{"date":"2024-05-10","close":1677.5},{"date":"2024-05-13","close":1677.5},{"date":"2024-05-14","close":1705.0},{"date":"2024-05-16","close":1707.5},{"date":"2024-05-17","close":1717.5},{"date":"2024-05-20","close":1707.5},{"date":"2024-05-21","close":1690.0},{"date":"2024-05-22","close":1677.5},{"date":"2024-05-23","close":1650.0},{"date":"2024-05-24","close":1637.5},{"date":"2024-05-27","close":1622.5},{"date":"2024-05-28","close":1657.5},{"date":"2024-05-29","close":1625.0},{"date":"2024-05-30","close":1627.5},{"date":"2024-05-31","close":1620.0},{"date":"2024-06-03","close":1640.0},{"date":"2024-06-04","close":1630.0},{"date":"2024-06-05","close":1622.5},{"date":"2024-06-07","close":1595.0},{"date":"2024-06-10","close":1605.0},{"date":"2024-06-11","close":1630.0},{"date":"2024-06-12","close":1617.5},{"date":"2024-06-13","close":1620.0},{"date":"2024-06-14","close":1605.0},{"date":"2024-06-17","close":1587.5},{"date":"2024-06-18","close":1575.0},{"date":"2024-06-19","close":1570.0},{"date":"2024-06-20","close":1572.5},{"date":"2024-06-21","close":1542.5},{"date":"2024-06-24","close":1505.0},{"date":"2024-06-25","close":1512.5},{"date":"2024-06-26","close":1512.5},{"date":"2024-06-27","close":1505.0},{"date":"2024-06-28","close":1505.0},{"date":"2024-07-01","close":1522.5},{"date":"2024-07-02","close":1505.0},{"date":"2024-07-03","close":1485.0},{"date":"2024-07-04","close":1485.0},{"date":"2024-07-05","close":1475.0},{"date":"2024-07-08","close":1490.0},{"date":"2024-07-09","close":1505.0},{"date":"2024-07-10","close":1490.0},{"date":"2024-07-11","close":1495.0},{"date":"2024-07-12","close":1495.0},{"date":"2024-07-15","close":1500.0},{"date":"2024-07-16","close":1515.0},{"date":"2024-07-17","close":1497.5},{"date":"2024-07-18","close":1475.0},{"date":"2024-07-19","close":1470.0},{"date":"2024-07-22","close":1465.0},{"date":"2024-07-23","close":1420.0},{"date":"2024-07-24","close":1410.0},{"date":"2024-07-25","close":1410.0},{"date":"2024-07-26","close":1422.5},{"date":"2024-07-29","close":1430.0},{"date":"2024-07-30","close":1417.5},{"date":"2024-07-31","close":1397.5},{"date":"2024-08-01","close":1427.5},{"date":"2024-08-02","close":1372.5},{"date":"2024-08-05","close":1147.5},{"date":"2024-08-06","close":1210.0},{"date":"2024-08-07","close":1280.0},{"date":"2024-08-08","close":1267.5},{"date":"2024-08-09","close":1277.5},{"date":"2024-08-12","close":1332.5},{"date":"2024-08-13","close":1315.0},{"date":"2024-08-14","close":1347.5},{"date":"2024-08-16","close":1352.5},{"date":"2024-08-19","close":1352.5},{"date":"2024-08-20","close":1400.0},{"date":"2024-08-21","close":1420.0},{"date":"2024-08-22","close":1425.0},{"date":"2024-08-23","close":1425.0},{"date":"2024-08-26","close":1470.0},{"date":"2024-08-27","close":1560.0},{"date":"2024-08-28","close":1507.5},{"date":"2024-08-29","close":1487.5},{"date":"2024-08-30","close":1517.5},{"date":"2024-09-02","close":1480.0},{"date":"2024-09-03","close":1510.0},{"date":"2024-09-04","close":1462.5},{"date":"2024-09-05","close":1522.5},{"date":"2024-09-06","close":1557.5},{"date":"2024-09-09","close":1532.5},{"date":"2024-09-10","close":1530.0},{"date":"2024-09-11","close":1495.0},{"date":"2024-09-12","close":1535.0},{"date":"2024-09-13","close":1525.0},{"date":"2024-09-19","close":1615.0},{"date":"2024-09-20","close":1580.0},{"date":"2024-09-23","close":1570.0},{"date":"2024-09-24","close":1570.0},{"date":"2024-09-25","close":1562.5},{"date":"2024-09-26","close":1602.5},{"date":"2024-09-27","close":1597.5},{"date":"2024-09-30","close":1570.0},{"date":"2024-10-02","close":1537.5},{"date":"2024-10-04","close":1530.0},{"date":"2024-10-07","close":1532.5},{"date":"2024-10-08","close":1530.0},{"date":"2024-10-10","close":1590.0},{"date":"2024-10-11","close":1577.5},{"date":"2024-10-14","close":1607.5},{"date":"2024-10-15","close":1625.0},{"date":"2024-10-16","close":1665.0},{"date":"2024-10-17","close":1640.0},{"date":"2024-10-18","close":1645.0},{"date":"2024-10-21","close":1667.5},{"date":"2024-10-22","close":1617.5},{"date":"2024-10-23","close":1650.0},{"date":"2024-10-24","close":1637.5},{"date":"2024-10-25","close":1590.0},{"date":"2024-10-28","close":1650.0},{"date":"2024-10-29","close":1695.0},{"date":"2024-10-30","close":1710.0},{"date":"2024-10-31","close":1712.5},{"date":"2024-11-01","close":1705.0},{"date":"2024-11-04","close":1757.5},{"date":"2024-11-05","close":1790.0},{"date":"2024-11-06","close":1695.0},{"date":"2024-11-07","close":1742.5},{"date":"2024-11-08","close":1747.5},{"date":"2024-11-11","close":1735.0},{"date":"2024-11-12","close":1620.0},{"date":"2024-11-13","close":1585.0},{"date":"2024-11-14","close":1560.0},{"date":"2024-11-15","close":1562.5},{"date":"2024-11-18","close":1635.0},{"date":"2024-11-19","close":1600.0},{"date":"2024-11-20","close":1575.0},{"date":"2024-11-21","close":1560.0},{"date":"2024-11-22","close":1577.5},{"date":"2024-11-25","close":1620.0},{"date":"2024-11-26","close":1627.5},{"date":"2024-11-27","close":1590.0},{"date":"2024-11-28","close":1675.0},{"date":"2024-11-29","close":1635.0},{"date":"2024-12-02","close":1662.5},{"date":"2024-12-03","close":1657.5},{"date":"2024-12-04","close":1587.5},{"date":"2024-12-05","close":1547.5},{"date":"2024-12-06","close":1595.0},{"date":"2024-12-09","close":1490.0},{"date":"2024-12-10","close":1585.0},{"date":"2024-12-11","close":1820.0},{"date":"2024-12-12","close":1865.0},{"date":"2024-12-13","close":1812.5},{"date":"2024-12-16","close":1865.0},{"date":"2024-12-17","close":1862.5},{"date":"2024-12-18","close":1837.5},{"date":"2024-12-19","close":1857.5},{"date":"2024-12-20","close":1692.5},{"date":"2024-12-23","close":1742.5},{"date":"2024-12-24","close":1695.0},{"date":"2024-12-26","close":1810.0},{"date":"2024-12-27","close":1970.0},{"date":"2024-12-30","close":1925.0},{"date":"2025-01-02","close":1932.5},{"date":"2025-01-03","close":2010.0},{"date":"2025-01-06","close":2080.0},{"date":"2025-01-07","close":2017.5},{"date":"2025-01-08","close":1902.5},{"date":"2025-01-09","close":1752.5},{"date":"2025-01-10","close":1730.0},{"date":"2025-01-13","close":1642.5},{"date":"2025-01-14","close":1650.0},{"date":"2025-01-15","close":1777.5},{"date":"2025-01-16","close":1835.0},{"date":"2025-01-17","close":1767.5},{"date":"2025-01-20","close":1727.5},{"date":"2025-01-21","close":1752.5},{"date":"2025-01-22","close":1805.0},{"date":"2025-01-23","close":1762.5},{"date":"2025-01-24","close":1735.0},{"date":"2025-01-31","close":1770.0},{"date":"2025-02-03","close":1697.5},{"date":"2025-02-04","close":1825.0},{"date":"2025-02-05","close":1850.0},{"date":"2025-02-06","close":1845.0},{"date":"2025-02-07","close":1842.5},{"date":"2025-02-10","close":1842.5},{"date":"2025-02-11","close":1840.0},{"date":"2025-02-12","close":1810.0},{"date":"2025-02-13","close":1802.5},{"date":"2025-02-14","close":1845.0},{"date":"2025-02-17","close":1837.5},{"date":"2025-02-18","close":1845.0},{"date":"2025-02-19","close":1800.0},{"date":"2025-02-20","close":1785.0},{"date":"2025-02-21","close":1822.5},{"date":"2025-02-24","close":1797.5},{"date":"2025-02-25","close":1762.5},{"date":"2025-02-26","close":1767.5},{"date":"2025-02-27","close":1737.5},{"date":"2025-02-28","close":1690.0},{"date":"2025-03-04","close":1660.0},{"date":"2025-03-05","close":1685.0},{"date":"2025-03-06","close":1692.5},{"date":"2025-03-07","close":1680.0},{"date":"2025-03-10","close":1665.0},{"date":"2025-03-11","close":1637.5},{"date":"2025-03-12","close":1630.0},{"date":"2025-03-13","close":1655.0},{"date":"2025-03-14","close":1657.5},{"date":"2025-03-17","close":1650.0},{"date":"2025-03-18","close":1650.0},{"date":"2025-03-19","close":1657.5},{"date":"2025-03-20","close":1615.0},{"date":"2025-03-21","close":1592.5},{"date":"2025-03-24","close":1607.5},{"date":"2025-03-25","close":1567.5},{"date":"2025-03-26","close":1570.0},{"date":"2025-03-27","close":1575.0},{"date":"2025-03-28","close":1617.5},{"date":"2025-03-31","close":1562.5},{"date":"2025-04-01","close":1627.5},{"date":"2025-04-02","close":1595.0},{"date":"2025-04-03","close":1600.0},{"date":"2025-04-04","close":1582.5},{"date":"2025-04-07","close":1467.5},{"date":"2025-04-08","close":1472.5},{"date":"2025-04-09","close":1432.5},{"date":"2025-04-10","close":1522.5},{"date":"2025-04-11","close":1535.0},{"date":"2025-04-14","close":1590.0},{"date":"2025-04-15","close":1622.5},{"date":"2025-04-16","close":1612.5},{"date":"2025-04-17","close":1630.0},{"date":"2025-04-18","close":1645.0},{"date":"2025-04-21","close":1630.0},{"date":"2025-04-22","close":1630.0},{"date":"2025-04-23","close":1650.0},{"date":"2025-04-24","close":1652.5},{"date":"2025-04-25","close":1675.0},{"date":"2025-04-28","close":1902.5},{"date":"2025-04-29","close":1830.0},{"date":"2025-04-30","close":1750.0},{"date":"2025-05-02","close":1705.0},{"date":"2025-05-07","close":1717.5},{"date":"2025-05-08","close":1717.5},{"date":"2025-05-09","close":1737.5},{"date":"2025-05-12","close":1760.0},{"date":"2025-05-13","close":1755.0},{"date":"2025-05-14","close":1782.5},{"date":"2025-05-15","close":1772.5},{"date":"2025-05-16","close":1730.0},{"date":"2025-05-19","close":1717.5},{"date":"2025-05-20","close":1755.0},{"date":"2025-05-21","close":1772.5},{"date":"2025-05-22","close":1747.5},{"date":"2025-05-23","close":1775.0},{"date":"2025-05-26","close":1775.0},{"date":"2025-05-27","close":1757.5},{"date":"2025-05-28","close":1775.0},{"date":"2025-05-29","close":1770.0},{"date":"2025-05-30","close":1732.5},{"date":"2025-06-02","close":1750.0},{"date":"2025-06-04","close":1785.0},{"date":"2025-06-05","close":1780.0},{"date":"2025-06-09","close":1835.0},{"date":"2025-06-10","close":1872.5},{"date":"2025-06-11","close":1917.5},{"date":"2025-06-12","close":1920.0},{"date":"2025-06-13","close":1862.5},{"date":"2025-06-16","close":1902.5},{"date":"2025-06-17","close":1932.5},{"date":"2025-06-18","close":1972.5},{"date":"2025-06-19","close":1995.0},{"date":"2025-06-20","close":1990.0},{"date":"2025-06-23","close":1965.0},{"date":"2025-06-24","close":2080.0},{"date":"2025-06-25","close":1997.5},{"date":"2025-06-26","close":1937.5},{"date":"2025-06-27","close":1905.0},{"date":"2025-06-30","close":1880.0},{"date":"2025-07-01","close":1890.0},{"date":"2025-07-02","close":1830.0},{"date":"2025-07-03","close":1835.0},{"date":"2025-07-04","close":1802.5},{"date":"2025-07-07","close":1815.0},{"date":"2025-07-08","close":1855.0},{"date":"2025-07-09","close":1880.0},{"date":"2025-07-10","close":1982.5},{"date":"2025-07-11","close":1987.5},{"date":"2025-07-14","close":1952.5},{"date":"2025-07-15","close":1925.0},{"date":"2025-07-16","close":1910.0},{"date":"2025-07-17","close":1905.0},{"date":"2025-07-18","close":1882.5},{"date":"2025-07-21","close":1865.0},{"date":"2025-07-22","close":1835.0},{"date":"2025-07-23","close":1810.0},{"date":"2025-07-24","close":1767.5},{"date":"2025-07-25","close":1795.0},{"date":"2025-07-28","close":1757.5},{"date":"2025-07-29","close":1757.5},{"date":"2025-07-30","close":1745.0},{"date":"2025-07-31","close":1727.5},{"date":"2025-08-01","close":1657.5},{"date":"2025-08-04","close":1700.0},{"date":"2025-08-05","close":1700.0},{"date":"2025-08-06","close":1707.5},{"date":"2025-08-07","close":1717.5},{"date":"2025-08-08","close":1725.0},{"date":"2025-08-11","close":1712.5},{"date":"2025-08-12","close":1692.5},{"date":"2025-08-13","close":1692.5},{"date":"2025-08-14","close":1687.5},{"date":"2025-08-18","close":1677.5},{"date":"2025-08-19","close":1655.0},{"date":"2025-08-20","close":1625.0},{"date":"2025-08-21","close":1617.5},{"date":"2025-08-22","close":1642.5},{"date":"2025-08-25","close":1655.0},{"date":"2025-08-26","close":1652.5},{"date":"2025-08-27","close":1650.0},{"date":"2025-08-28","close":1652.5},{"date":"2025-08-29","close":1637.5},{"date":"2025-09-01","close":1597.5},{"date":"2025-09-02","close":1600.0},{"date":"2025-09-03","close":1612.5},{"date":"2025-09-04","close":1632.5},{"date":"2025-09-05","close":1630.0},{"date":"2025-09-08","close":1640.0},{"date":"2025-09-09","close":1647.5},{"date":"2025-09-10","close":1685.0},{"date":"2025-09-11","close":1682.5},{"date":"2025-09-12","close":1700.0},{"date":"2025-09-15","close":1725.0},{"date":"2025-09-16","close":1705.0},{"date":"2025-09-17","close":1695.0},{"date":"2025-09-18","close":1755.0},{"date":"2025-09-19","close":1836.0},{"date":"2025-09-22","close":1837.5},{"date":"2025-09-23","close":1820.0},{"date":"2025-09-24","close":1797.5},{"date":"2025-09-25","close":1807.5},{"date":"2025-09-26","close":1732.5},{"date":"2025-09-29","close":1757.5},{"date":"2025-09-30","close":1735.0},{"date":"2025-10-01","close":1695.0},{"date":"2025-10-02","close":1695.0},{"date":"2025-10-10","close":1737.5},{"date":"2025-10-13","close":1710.0},{"date":"2025-10-14","close":1782.5},{"date":"2025-10-15","close":1787.5},{"date":"2025-10-16","close":1750.0},{"date":"2025-10-17","close":1682.5},{"date":"2025-10-20","close":1705.0},{"date":"2025-10-21","close":1687.5},{"date":"2025-10-22","close":1697.5},{"date":"2025-10-23","close":1750.0},{"date":"2025-10-24","close":1725.0},{"date":"2025-10-27","close":1745.0},{"date":"2025-10-28","close":1730.0},{"date":"2025-10-29","close":1740.0},{"date":"2025-10-30","close":1680.0},{"date":"2025-10-31","close":1670.0},{"date":"2025-11-03","close":1675.0},{"date":"2025-11-04","close":1835.0},{"date":"2025-11-05","close":1855.0},{"date":"2025-11-06","close":1852.5},{"date":"2025-11-07","close":1812.5},{"date":"2025-11-10","close":1830.0},{"date":"2025-11-11","close":1815.0},{"date":"2025-11-12","close":1820.0},{"date":"2025-11-13","close":1807.5},{"date":"2025-11-14","close":1755.0},{"date":"2025-11-17","close":1747.5},{"date":"2025-11-18","close":1623.0},{"date":"2025-11-19","close":1634.0},{"date":"2025-11-20","close":1642.0},{"date":"2025-11-21","close":1617.0},{"date":"2025-11-24","close":1552.0},{"date":"2025-11-25","close":1550.0},{"date":"2025-11-26","close":1563.0},{"date":"2025-11-27","close":1607.0},{"date":"2025-11-28","close":1658.0},{"date":"2025-12-01","close":1684.0},{"date":"2025-12-02","close":1696.0},{"date":"2025-12-03","close":1720.0},{"date":"2025-12-04","close":1725.0},{"date":"2025-12-05","close":1729.0},{"date":"2025-12-08","close":1737.0},{"date":"2025-12-09","close":1736.0},{"date":"2025-12-10","close":1666.0},{"date":"2025-12-11","close":1644.0},{"date":"2025-12-12","close":1646.0},{"date":"2025-12-15","close":1628.0},{"date":"2025-12-16","close":1572.0},{"date":"2025-12-17","close":1570.0},{"date":"2025-12-18","close":1565.0},{"date":"2025-12-19","close":1618.0},{"date":"2025-12-22","close":1660.0},{"date":"2025-12-23","close":1646.0},{"date":"2025-12-24","close":1608.0},{"date":"2025-12-26","close":1622.0},{"date":"2025-12-29","close":1635.0},{"date":"2025-12-30","close":1645.0},{"date":"2026-01-02","close":1665.0},{"date":"2026-01-05","close":1650.0},{"date":"2026-01-06","close":1617.0},{"date":"2026-01-07","close":1587.0},{"date":"2026-01-08","close":1542.0},{"date":"2026-01-09","close":1559.0},{"date":"2026-01-12","close":1588.0},{"date":"2026-01-13","close":1584.0},{"date":"2026-01-14","close":1577.0},{"date":"2026-01-15","close":1577.0},{"date":"2026-01-16","close":1570.0},{"date":"2026-01-19","close":1584.0},{"date":"2026-01-20","close":1626.0},{"date":"2026-01-21","close":1574.0},{"date":"2026-01-22","close":1590.0},{"date":"2026-01-23","close":1652.0},{"date":"2026-01-26","close":1704.0},{"date":"2026-01-27","close":1713.0},{"date":"2026-01-28","close":1715.0},{"date":"2026-01-29","close":1741.0},{"date":"2026-01-30","close":1710.0},{"date":"2026-02-02","close":1699.0},{"date":"2026-02-03","close":1704.0},{"date":"2026-02-04","close":1677.0},{"date":"2026-02-05","close":1650.0},{"date":"2026-02-06","close":1646.0},{"date":"2026-02-09","close":1680.0},{"date":"2026-02-10","close":1725.0},{"date":"2026-02-11","close":1731.0},{"date":"2026-02-12","close":1712.0},{"date":"2026-02-13","close":1687.0},{"date":"2026-02-19","close":1678.0},{"date":"2026-02-20","close":1670.0},{"date":"2026-02-23","close":1674.0},{"date":"2026-02-24","close":1658.0},{"date":"2026-02-25","close":1650.0},{"date":"2026-02-26","close":1640.0},{"date":"2026-02-27","close":1640.0},{"date":"2026-03-03","close":1585.0},{"date":"2026-03-04","close":1422.0},{"date":"2026-03-05","close":1511.0},{"date":"2026-03-06","close":1522.0},{"date":"2026-03-09","close":1440.0},{"date":"2026-03-10","close":1480.0},{"date":"2026-03-11","close":1519.0},{"date":"2026-03-12","close":1562.0},{"date":"2026-03-13","close":1566.0},{"date":"2026-03-16","close":1544.0},{"date":"2026-03-17","close":1552.0},{"date":"2026-03-18","close":1550.0},{"date":"2026-03-19","close":1576.0},{"date":"2026-03-20","close":1605.0},{"date":"2026-03-23","close":1534.0},{"date":"2026-03-24","close":1613.0},{"date":"2026-03-25","close":1702.0},{"date":"2026-03-26","close":1615.0},{"date":"2026-03-27","close":1680.0},{"date":"2026-03-30","close":1620.0},{"date":"2026-03-31","close":1578.0},{"date":"2026-04-01","close":1645.0},{"date":"2026-04-02","close":1560.0},{"date":"2026-04-03","close":1593.0},{"date":"2026-04-06","close":1573.0},{"date":"2026-04-07","close":1577.0},{"date":"2026-04-08","close":1653.0},{"date":"2026-04-09","close":1623.0},{"date":"2026-04-10","close":1846.0},{"date":"2026-04-13","close":1992.0},{"date":"2026-04-14","close":2100.0},{"date":"2026-04-15","close":2730.0},{"date":"2026-04-16","close":3545.0},{"date":"2026-04-17","close":2985.0},{"date":"2026-04-20","close":3880.0},{"date":"2026-04-21","close":3800.0},{"date":"2026-04-22","close":3930.0},{"date":"2026-04-23","close":3390.0},{"date":"2026-04-24","close":3035.0},{"date":"2026-04-27","close":3015.0},{"date":"2026-04-28","close":3035.0},{"date":"2026-04-29","close":2890.0},{"date":"2026-04-30","close":2740.0},{"date":"2026-05-04","close":2890.0},{"date":"2026-05-06","close":3755.0},{"date":"2026-05-07","close":4130.0},{"date":"2026-05-08","close":3655.0},{"date":"2026-05-11","close":3790.0},{"date":"2026-05-12","close":3610.0},{"date":"2026-05-13","close":3585.0},{"date":"2026-05-14","close":3265.0},{"date":"2026-05-15","close":3020.0},{"date":"2026-05-18","close":3170.0},{"date":"2026-05-19","close":3355.0},{"date":"2026-05-20","close":3105.0},{"date":"2026-05-21","close":3145.0},{"date":"2026-05-22","close":3550.0},{"date":"2026-05-26","close":4615.0},{"date":"2026-05-27","close":3800.0},{"date":"2026-05-28","close":3485.0},{"date":"2026-05-29","close":3490.0},{"date":"2026-06-01","close":3170.0},{"date":"2026-06-02","close":3160.0},{"date":"2026-06-04","close":3220.0},{"date":"2026-06-05","close":3085.0},{"date":"2026-06-08","close":3015.0},{"date":"2026-06-09","close":3135.0},{"date":"2026-06-10","close":2960.0},{"date":"2026-06-11","close":2925.0},{"date":"2026-06-12","close":2990.0},{"date":"2026-06-15","close":3060.0},{"date":"2026-06-16","close":3010.0},{"date":"2026-06-17","close":2960.0},{"date":"2026-06-18","close":2745.0},{"date":"2026-06-19","close":2600.0},{"date":"2026-06-22","close":2650.0},{"date":"2026-06-23","close":2465.0},{"date":"2026-06-24","close":2545.0},{"date":"2026-06-25","close":2405.0},{"date":"2026-06-26","close":2145.0},{"date":"2026-06-29","close":2280.0},{"date":"2026-06-30","close":2290.0},{"date":"2026-07-01","close":2275.0},{"date":"2026-07-02","close":2145.0},{"date":"2026-07-03","close":2155.0},{"date":"2026-07-06","close":2140.0},{"date":"2026-07-07","close":2115.0},{"date":"2026-07-08","close":2095.0},{"date":"2026-07-09","close":2095.0},{"date":"2026-07-10","close":2280.0},{"date":"2026-07-13","close":2045.0},{"date":"2026-07-14","close":2070.0},{"date":"2026-07-15","close":2170.0},{"date":"2026-07-16","close":2065.0},{"date":"2026-07-20","close":1942.0},{"date":"2026-07-21","close":1945.0},{"date":"2026-07-22","close":1925.0},{"date":"2026-07-23","close":1890.0},{"date":"2026-07-24","close":1841.0},{"date":"2026-07-27","close":1839.0},{"date":"2026-07-28","close":1712.0},{"date":"2026-07-29","close":1569.0},{"date":"2026-07-30","close":1554.0},{"date":"2026-07-31","close":1728.0},{"date":"2026-08-03","close":1762.0},{"date":"2026-08-04","close":1891.0},{"date":"2026-08-05","close":2030.0},{"date":"2026-08-06","close":2010.0},{"date":"2026-08-07","close":1966.0},{"date":"2026-08-10","close":2090.0},{"date":"2026-08-11","close":2090.0},{"date":"2026-08-12","close":2115.0},{"date":"2026-08-13","close":2130.0},{"date":"2026-08-14","close":2180.0},{"date":"2026-08-18","close":2085.0},{"date":"2026-08-19","close":1996.0},{"date":"2026-08-20","close":2115.0},{"date":"2026-08-21","close":2030.0},{"date":"2026-08-24","close":2020.0},{"date":"2026-08-25","close":2065.0},{"date":"2026-08-26","close":2100.0},{"date":"2026-08-27","close":2120.0},{"date":"2026-08-28","close":2125.0},{"date":"2026-08-31","close":2125.0},{"date":"2026-09-01","close":2070.0},{"date":"2026-09-02","close":2035.0},{"date":"2026-09-03","close":1972.0},{"date":"2026-09-04","close":2025.0},{"date":"2026-09-07","close":2015.0},{"date":"2026-09-08","close":2035.0},{"date":"2026-09-09","close":2135.0},{"date":"2026-09-10","close":2125.0},{"date":"2026-09-11","close":2620.0},{"date":"2026-09-14","close":2765.0},{"date":"2026-09-15","close":2785.0},{"date":"2026-09-16","close":2665.0},{"date":"2026-09-17","close":2760.0},{"date":"2026-09-18","close":2830.0},{"date":"2026-09-21","close":2795.0},{"date":"2026-09-22","close":2710.0},{"date":"2026-09-23","close":2830.0},{"date":"2026-09-28","close":2855.0},{"date":"2026-09-29","close":2745.0},{"date":"2026-09-30","close":2720.0},{"date":"2026-10-01","close":2750.0},{"date":"2026-10-02","close":2905.0},{"date":"2026-10-06","close":3090.0},{"date":"2026-10-07","close":2885.0},{"date":"2026-10-08","close":2785.0},{"date":"2026-10-12","close":2580.0},{"date":"2026-10-13","close":2580.0},{"date":"2026-10-14","close":2550.0},{"date":"2026-10-15","close":2375.0},{"date":"2026-10-16","close":2580.0},{"date":"2026-10-19","close":2555.0},{"date":"2026-10-20","close":2360.0},{"date":"2026-10-21","close":2410.0},{"date":"2026-10-22","close":2280.0},{"date":"2026-10-23","close":2190.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":10966.0,"foreign_net":-36481.0,"institution_net":25515.0},{"date":"2026-10-21","retail_net":-87958.0,"foreign_net":87958.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-53921.0,"foreign_net":53921.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":164036.0,"foreign_net":-164036.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-14299.0,"foreign_net":14299.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-370087.0,"foreign_net":356387.0,"institution_net":13700.0},{"date":"2026-10-14","retail_net":-118028.0,"foreign_net":118028.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-3876.0,"foreign_net":3876.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":368168.0,"foreign_net":-368168.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-102504.0,"foreign_net":102504.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-41924.0,"foreign_net":41924.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":166769.0,"foreign_net":-169769.0,"institution_net":3000.0},{"date":"2026-10-02","retail_net":-559666.0,"foreign_net":559666.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-239988.0,"foreign_net":239988.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-156560.0,"foreign_net":166025.0,"institution_net":-9465.0},{"date":"2026-09-29","retail_net":328582.0,"foreign_net":-328582.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":252634.0,"foreign_net":-252634.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-256528.0,"foreign_net":239768.0,"institution_net":16760.0},{"date":"2026-09-22","retail_net":-3591.0,"foreign_net":3591.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":234206.0,"foreign_net":-234029.0,"institution_net":-177.0},{"date":"2026-09-18","retail_net":-27131.0,"foreign_net":27131.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-236898.0,"foreign_net":236898.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-36793.0,"foreign_net":27151.0,"institution_net":9642.0},{"date":"2026-09-15","retail_net":-127870.0,"foreign_net":127870.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":815474.0,"foreign_net":-815474.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":2490793.0,"foreign_net":-2490793.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-73237.0,"foreign_net":73271.0,"institution_net":-34.0},{"date":"2026-09-09","retail_net":153310.0,"foreign_net":-153344.0,"institution_net":34.0},{"date":"2026-09-08","retail_net":-63714.0,"foreign_net":63714.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-41082.0,"foreign_net":41082.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":10966.0,"foreign_net":-36481.0,"institution_net":25515.0},"d3":{"retail_net":-130913.0,"foreign_net":105398.0,"institution_net":25515.0},"d7":{"retail_net":-469291.0,"foreign_net":430076.0,"institution_net":39215.0},"d14":{"retail_net":-882312.0,"foreign_net":840097.0,"institution_net":42215.0},"d30":{"retail_net":2369283.0,"foreign_net":-2428258.0,"institution_net":58975.0}},"analysis":"최근 5일 외국인 순매수 -4.43만, 기관 순매수 2.55만. 30일 누적: 외국인 -242.83만, 기관 5.90만.","foreign_flow":-44339.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":25515.0},"insider_trades":[],"price_analysis":{"current":2240.0,"low_30d":2007.0,"support":2142.3,"high_30d":3360.0,"change_1d":-1.8,"change_7d":-11.4,"change_30d":11.3,"resistance":3224.7,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.72,"per":9.1,"quarter":"2024-Q2"},{"pbr":1.82,"per":12.19,"quarter":"2024-Q3"},{"pbr":2.24,"per":16.12,"quarter":"2024-Q4"},{"pbr":1.82,"per":15.56,"quarter":"2025-Q1"},{"pbr":2.25,"per":19.74,"quarter":"2025-Q2"},{"pbr":2.01,"per":13.09,"quarter":"2025-Q3"},{"pbr":1.88,"per":22.5,"quarter":"2025-Q4"},{"pbr":1.82,"per":22.85,"quarter":"2026-Q1"},{"pbr":2.42,"per":16.93,"quarter":"2026-Q2"},{"pbr":1.4,"per":16.56,"quarter":"현재"}],"timeline":[{"close":1505.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1570.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1925.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1562.5,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1880.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1735.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1645.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1578.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2290.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.0,"pbr_5y_low":1.72,"per_5y_avg":16.45,"per_5y_low":9.1,"current_pbr":1.4,"current_per":16.56,"pbr_5y_high":2.42,"per_5y_high":22.85,"pbr_5y_median":1.88,"per_5y_median":16.12,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -0.1%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"PER 16.75x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"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":0.75,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.94,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.07,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.92,"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":26.11,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.73,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.21,"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":1.72,"per":9.1,"close":1505.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.82,"per":12.19,"close":1570.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.24,"per":16.12,"close":1925.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.82,"per":15.56,"close":1562.5,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.25,"per":19.74,"close":1880.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.01,"per":13.09,"close":1735.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.88,"per":22.5,"close":1645.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.82,"per":22.85,"close":1578.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.42,"per":16.93,"close":2290.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"16.8배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"2.9%"}],"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":60.0,"pbr":null,"per":null,"roa":0.007496066947492495,"roe":0.02941332178188126,"revenue":108304341195.0,"market_cap":null,"net_income":4783122848.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.26105905330326035,"total_assets":638084328956.0,"total_equity":162617567763.0,"profit_margin":0.04416372229611807,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8161426426.0,"operating_margin":0.07535641079525612},{"eps":2.73,"pbr":3.16,"per":46.79,"roa":0.00044974961361987436,"roe":0.0018562118130002528,"revenue":108396221463.0,"market_cap":375800000000.0,"net_income":275674445.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.18868879826204538,"total_assets":612950932367.0,"total_equity":148514540781.0,"profit_margin":0.0025432108359431955,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3760781819.0,"operating_margin":0.034694768583642066},{"eps":32.28,"pbr":null,"per":null,"roa":0.005713675494387194,"roe":0.021766603085582224,"revenue":94675020615.0,"market_cap":null,"net_income":3263548122.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3077881815573978,"total_assets":571181917000.0,"total_equity":149933736062.0,"profit_margin":0.03447105794960803,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10081329181.0,"operating_margin":0.10648351714647261},{"eps":40.22,"pbr":null,"per":null,"roa":0.007088530003445396,"roe":0.027396618901733283,"revenue":75117316645.0,"market_cap":null,"net_income":4066151088.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2823155383627721,"total_assets":573624021627.0,"total_equity":148417989190.0,"profit_margin":0.054130675450194655,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3997488742.0,"operating_margin":0.05321660730896307},{"eps":-6.17,"pbr":null,"per":null,"roa":-0.0011752903014910464,"roe":-0.0043499002682428085,"revenue":74881773359.0,"market_cap":null,"net_income":-624201941.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2847835473628904,"total_assets":531104477088.0,"total_equity":143497989036.0,"profit_margin":-0.008335832780127094,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2472084272.0,"operating_margin":0.033013164100004336},{"eps":6.79,"pbr":null,"per":null,"roa":0.0012597079108267277,"roe":0.004648916154956895,"revenue":74176576537.0,"market_cap":null,"net_income":686373299.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.28814053961278197,"total_assets":544867022824.0,"total_equity":147641574105.0,"profit_margin":0.009253235064813625,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5934440074.0,"operating_margin":0.08000423248220202},{"eps":91.66,"pbr":null,"per":null,"roa":0.017267726922820782,"roe":0.06272020596102844,"revenue":83197246433.0,"market_cap":null,"net_income":9266464646.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3358716462509778,"total_assets":536634884685.0,"total_equity":147742892486.0,"profit_margin":0.11137946318286415,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10647398520.0,"operating_margin":0.1279777754252301},{"eps":2.98,"pbr":null,"per":null,"roa":0.0005501042259550423,"roe":0.0020404336952510723,"revenue":69540497211.0,"market_cap":null,"net_income":301641022.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.31585803212412983,"total_assets":548334311514.0,"total_equity":147831817668.0,"profit_margin":0.004337631079696768,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6594427673.0,"operating_margin":0.09482859538652946},{"eps":-1.04,"pbr":null,"per":null,"roa":-0.0001913606977522155,"roe":-0.0007024152612079365,"revenue":51039943402.0,"market_cap":null,"net_income":-105476715.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.306867312932527,"total_assets":551193198180.0,"total_equity":150162903378.0,"profit_margin":-0.0020665523503669656,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1920903040.0,"operating_margin":0.037635289382486455},{"eps":25.84,"pbr":null,"per":null,"roa":0.005359205576756048,"roe":0.020188729977791434,"revenue":65061435032.0,"market_cap":null,"net_income":2612104811.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.33968595680574903,"total_assets":487405227060.0,"total_equity":129384305693.0,"profit_margin":0.04014828153906004,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6482834448.0,"operating_margin":0.09964173776387601},{"eps":101.04,"pbr":null,"per":null,"roa":0.025162854761740506,"roe":0.09581084309711399,"revenue":61586870986.0,"market_cap":null,"net_income":10214618721.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.39979909822983517,"total_assets":405940375912.0,"total_equity":106612345647.0,"profit_margin":0.16585708215833858,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12466991186.0,"operating_margin":0.20242936499946573},{"eps":39.57,"pbr":null,"per":null,"roa":0.009906547842708634,"roe":0.040825234185369486,"revenue":53279740128.0,"market_cap":null,"net_income":4000543136.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.33320828762207433,"total_assets":403828175013.0,"total_equity":97991921316.0,"profit_margin":0.07508563529756411,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6468309603.0,"operating_margin":0.1214027994029333}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":165.41,"per":9.1,"date":"2024-06","close":1505.0,"source":"reported"},{"eps":165.41,"per":8.45,"date":"2024-07","close":1397.5,"source":"reported"},{"eps":165.41,"per":9.17,"date":"2024-08","close":1517.5,"source":"reported"},{"eps":128.82,"per":12.19,"date":"2024-09","close":1570.0,"source":"reported"},{"eps":128.82,"per":13.29,"date":"2024-10","close":1712.5,"source":"reported"},{"eps":128.82,"per":12.69,"date":"2024-11","close":1635.0,"source":"reported"},{"eps":119.44,"per":16.12,"date":"2024-12","close":1925.0,"source":"reported"},{"eps":119.44,"per":14.82,"date":"2025-01","close":1770.0,"source":"reported"},{"eps":119.44,"per":14.15,"date":"2025-02","close":1690.0,"source":"reported"},{"eps":100.39,"per":15.56,"date":"2025-03","close":1562.5,"source":"reported"},{"eps":100.39,"per":17.43,"date":"2025-04","close":1750.0,"source":"reported"},{"eps":100.39,"per":17.26,"date":"2025-05","close":1732.5,"source":"reported"},{"eps":95.26,"per":19.74,"date":"2025-06","close":1880.0,"source":"reported"},{"eps":95.26,"per":18.13,"date":"2025-07","close":1727.5,"source":"reported"},{"eps":95.26,"per":17.19,"date":"2025-08","close":1637.5,"source":"reported"},{"eps":132.5,"per":13.09,"date":"2025-09","close":1735.0,"source":"reported"},{"eps":132.5,"per":12.6,"date":"2025-10","close":1670.0,"source":"reported"},{"eps":132.5,"per":12.51,"date":"2025-11","close":1658.0,"source":"reported"},{"eps":73.12,"per":22.5,"date":"2025-12","close":1645.0,"source":"reported"},{"eps":73.12,"per":23.39,"date":"2026-01","close":1710.0,"source":"reported"},{"eps":73.12,"per":22.43,"date":"2026-02","close":1640.0,"source":"reported"},{"eps":69.06,"per":22.85,"date":"2026-03","close":1578.0,"source":"reported"},{"eps":69.06,"per":39.68,"date":"2026-04","close":2740.0,"source":"reported"},{"eps":69.06,"per":50.54,"date":"2026-05","close":3490.0,"source":"reported"},{"eps":135.23,"per":16.93,"date":"2026-06","close":2290.0,"source":"reported"},{"eps":135.23,"per":12.78,"date":"2026-07","close":1728.0,"source":"reported"},{"eps":135.23,"per":15.71,"date":"2026-08","close":2125.0,"source":"reported"},{"eps":135.23,"per":20.11,"date":"2026-09","close":2720.0,"source":"reported"},{"eps":135.23,"per":16.19,"date":"2026-10","close":2190.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.81,"std":8.54,"count":29,"current":16.19,"lower_1sd":9.27,"upper_1sd":26.36},"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":"드림시큐리티","phase":"above-fold","symbol_resolved":true}