{"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":"2026-10-23T09:53:49.943891+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-4.0,"direction":"higher_better","percentile":44},{"name":"영업이익 성장률","unit":"%","value":-17.3,"direction":"higher_better","percentile":32}],"summary":"매출 -4.0%","percentile":38},"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":38.5,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.9,"direction":"higher_better","percentile":32}],"summary":"RSI 39","percentile":34},"valuation":{"grade":"C","metrics":[],"summary":"PER 39.72x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.37,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.01,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":11.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.1,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.4x, 순차입금비율 1.0x","percentile":46}},"signals":[],"summary":"나무기술(242040)은 Technology 섹터 KR 시장 종목입니다, 시가총액 934.24억. 현재가 2,700원, 전일 대비 -3.6%, 30일 -11.9%. PER 39.7배 / ROE 0.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 15.67만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-117.14003346254094,"grade":"F","trend":"하락","atr_14":204.64285714285714,"rsi_14":38.54545454545455,"sma_20":3015.0,"sma_60":3241.9166666666665,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 38.5로 약세 구간입니다. MACD(-117.14)가 시그널선(-102.66)을 하회합니다(데드크로스). 현재가가 SMA20(3015)과 SMA60(3242) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2639~3391 (현재 위치 8%).","bb_lower":2638.649099908078,"bb_upper":3391.350900091922,"macd_signal":-102.66193580892408},"change_pct":-4.29,"chart_data":[{"date":"2024-10-23","open":1664,"high":1919,"low":1628,"close":1705,"volume":17196684,"rsi_14":59.65,"sma_20":1583.75,"sma_60":1682.73,"sma_120":1867.07},{"date":"2024-10-24","open":1701,"high":1795,"low":1682,"close":1745,"volume":3211889,"rsi_14":63.52,"sma_20":1592.3,"sma_60":1680.42,"sma_120":1863.57},{"date":"2024-10-25","open":1726,"high":1779,"low":1691,"close":1744,"volume":1305328,"rsi_14":63.31,"sma_20":1600.85,"sma_60":1677.82,"sma_120":1860.1},{"date":"2024-10-28","open":1702,"high":1753,"low":1700,"close":1705,"volume":544746,"rsi_14":59.88,"sma_20":1607.5,"sma_60":1673.75,"sma_120":1856.27},{"date":"2024-10-29","open":1722,"high":1722,"low":1688,"close":1688,"volume":342070,"rsi_14":59.71,"sma_20":1611.3,"sma_60":1669.63,"sma_120":1851.71},{"date":"2024-10-30","open":1700,"high":1704,"low":1630,"close":1637,"volume":380223,"rsi_14":55.87,"sma_20":1612.55,"sma_60":1663.92,"sma_120":1846.85},{"date":"2024-10-31","open":1620,"high":1668,"low":1580,"close":1609,"volume":347257,"rsi_14":53.96,"sma_20":1613.75,"sma_60":1658.07,"sma_120":1841.88},{"date":"2024-11-01","open":1600,"high":1634,"low":1576,"close":1585,"volume":132857,"rsi_14":52.98,"sma_20":1614.5,"sma_60":1651.5,"sma_120":1836.88},{"date":"2024-11-04","open":1570,"high":1620,"low":1560,"close":1610,"volume":115367,"rsi_14":55.22,"sma_20":1616.4,"sma_60":1645.57,"sma_120":1831.67},{"date":"2024-11-05","open":1610,"high":1660,"low":1594,"close":1617,"volume":223975,"rsi_14":57.05,"sma_20":1618.75,"sma_60":1639.92,"sma_120":1825.65},{"date":"2024-11-06","open":1618,"high":1685,"low":1611,"close":1644,"volume":311809,"rsi_14":56.94,"sma_20":1623.2,"sma_60":1640.57,"sma_120":1819.64},{"date":"2024-11-07","open":1629,"high":1640,"low":1580,"close":1604,"volume":179235,"rsi_14":54.94,"sma_20":1625.85,"sma_60":1639.47,"sma_120":1814.01},{"date":"2024-11-08","open":1604,"high":1620,"low":1592,"close":1598,"volume":79495,"rsi_14":31.07,"sma_20":1628.3,"sma_60":1637.6,"sma_120":1808.62},{"date":"2024-11-11","open":1598,"high":1608,"low":1539,"close":1554,"volume":221802,"rsi_14":39.76,"sma_20":1629.05,"sma_60":1635.27,"sma_120":1802.82},{"date":"2024-11-12","open":1538,"high":1560,"low":1502,"close":1505,"volume":211637,"rsi_14":24.87,"sma_20":1627.9,"sma_60":1630.85,"sma_120":1796.9},{"date":"2024-11-13","open":1481,"high":1515,"low":1470,"close":1509,"volume":182735,"rsi_14":17.4,"sma_20":1627.95,"sma_60":1626.5,"sma_120":1791.47},{"date":"2024-11-14","open":1508,"high":1522,"low":1450,"close":1509,"volume":211539,"rsi_14":17.45,"sma_20":1626.55,"sma_60":1621.4,"sma_120":1786.17},{"date":"2024-11-15","open":1483,"high":1510,"low":1468,"close":1510,"volume":110679,"rsi_14":19.81,"sma_20":1625.8,"sma_60":1616.77,"sma_120":1781.01},{"date":"2024-11-18","open":1510,"high":1540,"low":1487,"close":1540,"volume":111026,"rsi_14":27.98,"sma_20":1612.85,"sma_60":1612.82,"sma_120":1775.88},{"date":"2024-11-19","open":1605,"high":1648,"low":1535,"close":1575,"volume":529682,"rsi_14":40.31,"sma_20":1609.65,"sma_60":1610.62,"sma_120":1771.09},{"date":"2024-11-20","open":1558,"high":1613,"low":1557,"close":1585,"volume":77339,"rsi_14":46.03,"sma_20":1603.65,"sma_60":1608.43,"sma_120":1766.3},{"date":"2024-11-21","open":1585,"high":1605,"low":1528,"close":1544,"volume":129447,"rsi_14":43.57,"sma_20":1593.6,"sma_60":1605.68,"sma_120":1761.79},{"date":"2024-11-22","open":1532,"high":1574,"low":1527,"close":1540,"volume":63376,"rsi_14":38.26,"sma_20":1583.4,"sma_60":1602.97,"sma_120":1757.42},{"date":"2024-11-25","open":1530,"high":1564,"low":1529,"close":1550,"volume":105108,"rsi_14":38.87,"sma_20":1575.65,"sma_60":1600.13,"sma_120":1753.46},{"date":"2024-11-26","open":1540,"high":1560,"low":1540,"close":1551,"volume":61001,"rsi_14":33.09,"sma_20":1568.8,"sma_60":1597.48,"sma_120":1749.38},{"date":"2024-11-27","open":1560,"high":1590,"low":1515,"close":1589,"volume":115963,"rsi_14":47.25,"sma_20":1566.4,"sma_60":1595.62,"sma_120":1745.38},{"date":"2024-11-28","open":1589,"high":1604,"low":1561,"close":1604,"volume":131983,"rsi_14":51.06,"sma_20":1566.15,"sma_60":1594.0,"sma_120":1741.91},{"date":"2024-11-29","open":1585,"high":1590,"low":1535,"close":1557,"volume":121307,"rsi_14":50.53,"sma_20":1564.75,"sma_60":1592.37,"sma_120":1738.22},{"date":"2024-12-02","open":1535,"high":1563,"low":1527,"close":1545,"volume":86564,"rsi_14":58.06,"sma_20":1561.5,"sma_60":1590.68,"sma_120":1734.39},{"date":"2024-12-03","open":1568,"high":1585,"low":1524,"close":1542,"volume":231627,"rsi_14":56.68,"sma_20":1557.75,"sma_60":1589.08,"sma_120":1730.33},{"date":"2024-12-04","open":1513,"high":1539,"low":1470,"close":1485,"volume":235402,"rsi_14":46.05,"sma_20":1549.8,"sma_60":1586.63,"sma_120":1725.95},{"date":"2024-12-05","open":1485,"high":1516,"low":1451,"close":1494,"volume":134646,"rsi_14":47.44,"sma_20":1544.3,"sma_60":1584.67,"sma_120":1721.69},{"date":"2024-12-06","open":1479,"high":1494,"low":1404,"close":1444,"volume":300230,"rsi_14":35.54,"sma_20":1536.6,"sma_60":1582.07,"sma_120":1716.81},{"date":"2024-12-09","open":1389,"high":1415,"low":1220,"close":1304,"volume":629957,"rsi_14":18.99,"sma_20":1524.1,"sma_60":1577.5,"sma_120":1710.97},{"date":"2024-12-10","open":1302,"high":1367,"low":1302,"close":1334,"volume":389300,"rsi_14":22.54,"sma_20":1515.55,"sma_60":1573.63,"sma_120":1705.48},{"date":"2024-12-11","open":1320,"high":1487,"low":1320,"close":1482,"volume":421087,"rsi_14":44.5,"sma_20":1514.2,"sma_60":1572.17,"sma_120":1701.21},{"date":"2024-12-12","open":1482,"high":1504,"low":1463,"close":1495,"volume":87726,"rsi_14":46.07,"sma_20":1513.5,"sma_60":1570.6,"sma_120":1697.17},{"date":"2024-12-13","open":1480,"high":1584,"low":1480,"close":1553,"volume":441362,"rsi_14":50.24,"sma_20":1515.65,"sma_60":1569.32,"sma_120":1693.77},{"date":"2024-12-16","open":1537,"high":1552,"low":1495,"close":1511,"volume":92721,"rsi_14":46.98,"sma_20":1514.2,"sma_60":1567.65,"sma_120":1689.79},{"date":"2024-12-17","open":1510,"high":1549,"low":1495,"close":1541,"volume":92080,"rsi_14":46.33,"sma_20":1512.5,"sma_60":1566.85,"sma_120":1686.33},{"date":"2024-12-18","open":1541,"high":1549,"low":1519,"close":1549,"volume":32860,"rsi_14":45.75,"sma_20":1510.7,"sma_60":1566.03,"sma_120":1682.86},{"date":"2024-12-19","open":1500,"high":1549,"low":1500,"close":1507,"volume":44309,"rsi_14":46.11,"sma_20":1508.85,"sma_60":1564.92,"sma_120":1678.92},{"date":"2024-12-20","open":1514,"high":1514,"low":1432,"close":1432,"volume":103138,"rsi_14":41.99,"sma_20":1503.45,"sma_60":1562.57,"sma_120":1674.29},{"date":"2024-12-23","open":1425,"high":1490,"low":1425,"close":1484,"volume":80173,"rsi_14":46.15,"sma_20":1500.15,"sma_60":1561.1,"sma_120":1670.4},{"date":"2024-12-24","open":1479,"high":1510,"low":1449,"close":1451,"volume":48838,"rsi_14":47.67,"sma_20":1495.15,"sma_60":1558.42,"sma_120":1666.01},{"date":"2024-12-26","open":1443,"high":1470,"low":1419,"close":1428,"volume":67880,"rsi_14":45.56,"sma_20":1487.1,"sma_60":1555.35,"sma_120":1661.41},{"date":"2024-12-27","open":1403,"high":1428,"low":1394,"close":1394,"volume":72371,"rsi_14":46.57,"sma_20":1476.6,"sma_60":1552.17,"sma_120":1656.69},{"date":"2024-12-30","open":1370,"high":1459,"low":1370,"close":1436,"volume":143559,"rsi_14":60.48,"sma_20":1470.55,"sma_60":1549.93,"sma_120":1652.83},{"date":"2025-01-02","open":1451,"high":1517,"low":1436,"close":1509,"volume":220382,"rsi_14":63.0,"sma_20":1468.75,"sma_60":1548.88,"sma_120":1649.44},{"date":"2025-01-03","open":1505,"high":1514,"low":1493,"close":1507,"volume":51047,"rsi_14":52.37,"sma_20":1467.0,"sma_60":1547.83,"sma_120":1646.12},{"date":"2025-01-06","open":1494,"high":1555,"low":1494,"close":1529,"volume":158310,"rsi_14":53.17,"sma_20":1469.2,"sma_60":1547.4,"sma_120":1643.01},{"date":"2025-01-07","open":1529,"high":1540,"low":1516,"close":1530,"volume":60650,"rsi_14":47.6,"sma_20":1471.0,"sma_60":1547.05,"sma_120":1640.05},{"date":"2025-01-08","open":1533,"high":1537,"low":1451,"close":1532,"volume":60812,"rsi_14":52.39,"sma_20":1475.4,"sma_60":1546.77,"sma_120":1636.03},{"date":"2025-01-09","open":1532,"high":1537,"low":1506,"close":1533,"volume":45029,"rsi_14":49.02,"sma_20":1486.85,"sma_60":1546.67,"sma_120":1632.21},{"date":"2025-01-10","open":1539,"high":1539,"low":1482,"close":1507,"volume":78065,"rsi_14":45.09,"sma_20":1495.5,"sma_60":1546.32,"sma_120":1628.27},{"date":"2025-01-13","open":1491,"high":1515,"low":1440,"close":1450,"volume":57252,"rsi_14":43.57,"sma_20":1493.9,"sma_60":1545.35,"sma_120":1624.13},{"date":"2025-01-14","open":1460,"high":1493,"low":1456,"close":1476,"volume":27032,"rsi_14":55.58,"sma_20":1492.95,"sma_60":1544.33,"sma_120":1620.61},{"date":"2025-01-15","open":1468,"high":1487,"low":1451,"close":1460,"volume":57715,"rsi_14":46.65,"sma_20":1488.3,"sma_60":1543.25,"sma_120":1616.95},{"date":"2025-01-16","open":1470,"high":1500,"low":1467,"close":1490,"volume":54737,"rsi_14":55.49,"sma_20":1487.25,"sma_60":1538.1,"sma_120":1613.64},{"date":"2025-01-17","open":1475,"high":1515,"low":1472,"close":1505,"volume":57949,"rsi_14":61.1,"sma_20":1485.45,"sma_60":1535.87,"sma_120":1610.71},{"date":"2025-01-20","open":1505,"high":1505,"low":1478,"close":1489,"volume":54797,"rsi_14":64.44,"sma_20":1482.45,"sma_60":1532.27,"sma_120":1607.5},{"date":"2025-01-21","open":1476,"high":1500,"low":1458,"close":1470,"volume":71327,"rsi_14":55.56,"sma_20":1480.6,"sma_60":1527.68,"sma_120":1604.05},{"date":"2025-01-22","open":1470,"high":1776,"low":1470,"close":1507,"volume":5155179,"rsi_14":49.63,"sma_20":1484.35,"sma_60":1523.73,"sma_120":1600.78},{"date":"2025-01-23","open":1539,"high":1695,"low":1510,"close":1570,"volume":4792886,"rsi_14":59.52,"sma_20":1488.65,"sma_60":1521.48,"sma_120":1597.62},{"date":"2025-01-24","open":1572,"high":1572,"low":1499,"close":1509,"volume":571557,"rsi_14":47.3,"sma_20":1491.55,"sma_60":1518.5,"sma_120":1594.07},{"date":"2025-01-31","open":1506,"high":1507,"low":1422,"close":1430,"volume":397167,"rsi_14":38.84,"sma_20":1491.65,"sma_60":1515.05,"sma_120":1589.48},{"date":"2025-02-03","open":1402,"high":1417,"low":1375,"close":1397,"volume":197770,"rsi_14":35.91,"sma_20":1491.8,"sma_60":1511.52,"sma_120":1584.79},{"date":"2025-02-04","open":1398,"high":1489,"low":1398,"close":1489,"volume":250830,"rsi_14":46.14,"sma_20":1494.45,"sma_60":1509.92,"sma_120":1580.71},{"date":"2025-02-05","open":1489,"high":1504,"low":1466,"close":1495,"volume":157373,"rsi_14":48.91,"sma_20":1493.75,"sma_60":1508.0,"sma_120":1576.78},{"date":"2025-02-06","open":1490,"high":1517,"low":1470,"close":1470,"volume":223327,"rsi_14":51.93,"sma_20":1491.9,"sma_60":1505.55,"sma_120":1572.73},{"date":"2025-02-07","open":1470,"high":1489,"low":1460,"close":1466,"volume":52672,"rsi_14":48.99,"sma_20":1488.75,"sma_60":1502.58,"sma_120":1571.58},{"date":"2025-02-10","open":1466,"high":1487,"low":1458,"close":1485,"volume":91480,"rsi_14":52.51,"sma_20":1486.5,"sma_60":1500.6,"sma_120":1570.03},{"date":"2025-02-11","open":1478,"high":1496,"low":1460,"close":1491,"volume":90850,"rsi_14":50.11,"sma_20":1484.45,"sma_60":1498.82,"sma_120":1568.21},{"date":"2025-02-12","open":1488,"high":1495,"low":1464,"close":1465,"volume":160391,"rsi_14":45.88,"sma_20":1481.05,"sma_60":1497.33,"sma_120":1566.3},{"date":"2025-02-13","open":1479,"high":1479,"low":1454,"close":1459,"volume":56198,"rsi_14":46.85,"sma_20":1478.65,"sma_60":1496.57,"sma_120":1563.71},{"date":"2025-02-14","open":1463,"high":1469,"low":1452,"close":1452,"volume":89211,"rsi_14":48.06,"sma_20":1478.75,"sma_60":1495.62,"sma_120":1561.06},{"date":"2025-02-17","open":1452,"high":1468,"low":1437,"close":1444,"volume":126379,"rsi_14":42.76,"sma_20":1477.15,"sma_60":1494.53,"sma_120":1557.97},{"date":"2025-02-18","open":1444,"high":1453,"low":1436,"close":1449,"volume":87228,"rsi_14":33.95,"sma_20":1476.6,"sma_60":1493.52,"sma_120":1555.14},{"date":"2025-02-19","open":1449,"high":1462,"low":1440,"close":1445,"volume":148456,"rsi_14":40.0,"sma_20":1474.35,"sma_60":1491.93,"sma_120":1552.38},{"date":"2025-02-20","open":1460,"high":1463,"low":1441,"close":1442,"volume":101021,"rsi_14":52.46,"sma_20":1471.2,"sma_60":1489.72,"sma_120":1550.17},{"date":"2025-02-21","open":1442,"high":1449,"low":1431,"close":1439,"volume":94522,"rsi_14":59.81,"sma_20":1468.7,"sma_60":1487.28,"sma_120":1547.86},{"date":"2025-02-24","open":1439,"high":1442,"low":1411,"close":1421,"volume":92381,"rsi_14":25.71,"sma_20":1466.25,"sma_60":1485.23,"sma_120":1545.46},{"date":"2025-02-25","open":1421,"high":1430,"low":1402,"close":1403,"volume":84247,"rsi_14":19.74,"sma_20":1461.05,"sma_60":1482.95,"sma_120":1542.96},{"date":"2025-02-26","open":1400,"high":1413,"low":1390,"close":1408,"volume":78606,"rsi_14":26.52,"sma_20":1452.95,"sma_60":1480.58,"sma_120":1540.36},{"date":"2025-02-27","open":1408,"high":1410,"low":1394,"close":1407,"volume":59086,"rsi_14":27.13,"sma_20":1447.85,"sma_60":1478.18,"sma_120":1537.83},{"date":"2025-02-28","open":1392,"high":1407,"low":1370,"close":1390,"volume":142715,"rsi_14":12.6,"sma_20":1445.85,"sma_60":1474.87,"sma_120":1535.24},{"date":"2025-03-04","open":1411,"high":1411,"low":1352,"close":1374,"volume":114030,"rsi_14":7.3,"sma_20":1444.7,"sma_60":1471.03,"sma_120":1532.52},{"date":"2025-03-05","open":1370,"high":1380,"low":1360,"close":1376,"volume":73164,"rsi_14":10.62,"sma_20":1439.05,"sma_60":1468.02,"sma_120":1530.19},{"date":"2025-03-06","open":1363,"high":1379,"low":1319,"close":1370,"volume":184078,"rsi_14":10.62,"sma_20":1432.8,"sma_60":1465.1,"sma_120":1527.89},{"date":"2025-03-07","open":1357,"high":1367,"low":1332,"close":1332,"volume":58559,"rsi_14":8.33,"sma_20":1425.9,"sma_60":1461.6,"sma_120":1525.34},{"date":"2025-03-10","open":1332,"high":1369,"low":1332,"close":1367,"volume":69854,"rsi_14":27.49,"sma_20":1420.95,"sma_60":1459.63,"sma_120":1523.13},{"date":"2025-03-11","open":1350,"high":1372,"low":1280,"close":1372,"volume":183207,"rsi_14":27.49,"sma_20":1415.3,"sma_60":1457.6,"sma_120":1521.13},{"date":"2025-03-12","open":1372,"high":1372,"low":1335,"close":1372,"volume":80803,"rsi_14":28.14,"sma_20":1409.35,"sma_60":1456.4,"sma_120":1519.23},{"date":"2025-03-13","open":1371,"high":1388,"low":1351,"close":1366,"volume":69308,"rsi_14":27.65,"sma_20":1404.4,"sma_60":1457.43,"sma_120":1517.47},{"date":"2025-03-14","open":1374,"high":1374,"low":1332,"close":1358,"volume":43615,"rsi_14":26.86,"sma_20":1399.35,"sma_60":1457.83,"sma_120":1515.73},{"date":"2025-03-17","open":1365,"high":1692,"low":1365,"close":1464,"volume":13512547,"rsi_14":58.17,"sma_20":1399.95,"sma_60":1457.53,"sma_120":1514.85},{"date":"2025-03-18","open":1467,"high":1493,"low":1407,"close":1413,"volume":963011,"rsi_14":51.69,"sma_20":1398.4,"sma_60":1456.17,"sma_120":1513.38},{"date":"2025-03-19","open":1426,"high":1447,"low":1388,"close":1400,"volume":608303,"rsi_14":48.68,"sma_20":1395.95,"sma_60":1453.62,"sma_120":1511.47},{"date":"2025-03-20","open":1424,"high":1470,"low":1403,"close":1417,"volume":734617,"rsi_14":51.56,"sma_20":1394.55,"sma_60":1452.05,"sma_120":1509.85},{"date":"2025-03-21","open":1417,"high":1429,"low":1375,"close":1375,"volume":268219,"rsi_14":47.83,"sma_20":1391.2,"sma_60":1449.28,"sma_120":1508.07},{"date":"2025-03-24","open":1375,"high":1375,"low":1353,"close":1365,"volume":220079,"rsi_14":48.67,"sma_20":1387.5,"sma_60":1446.22,"sma_120":1506.12},{"date":"2025-03-25","open":1356,"high":1378,"low":1335,"close":1336,"volume":300597,"rsi_14":44.54,"sma_20":1383.25,"sma_60":1443.37,"sma_120":1504.14},{"date":"2025-03-26","open":1356,"high":1356,"low":1335,"close":1335,"volume":114048,"rsi_14":45.15,"sma_20":1379.85,"sma_60":1441.75,"sma_120":1502.16},{"date":"2025-03-27","open":1326,"high":1349,"low":1323,"close":1348,"volume":84250,"rsi_14":52.38,"sma_20":1376.85,"sma_60":1439.48,"sma_120":1500.29},{"date":"2025-03-28","open":1348,"high":1348,"low":1315,"close":1346,"volume":143075,"rsi_14":46.53,"sma_20":1373.8,"sma_60":1437.73,"sma_120":1498.08},{"date":"2025-03-31","open":1319,"high":1329,"low":1305,"close":1305,"volume":115893,"rsi_14":40.12,"sma_20":1369.55,"sma_60":1435.68,"sma_120":1495.52},{"date":"2025-04-01","open":1307,"high":1331,"low":1287,"close":1317,"volume":99992,"rsi_14":42.17,"sma_20":1366.7,"sma_60":1434.4,"sma_120":1493.28},{"date":"2025-04-02","open":1311,"high":1320,"low":1230,"close":1294,"volume":152633,"rsi_14":40.22,"sma_20":1362.6,"sma_60":1432.03,"sma_120":1490.98},{"date":"2025-04-03","open":1283,"high":1318,"low":1260,"close":1315,"volume":162436,"rsi_14":44.36,"sma_20":1359.85,"sma_60":1428.8,"sma_120":1488.84},{"date":"2025-04-04","open":1256,"high":1350,"low":1256,"close":1328,"volume":279179,"rsi_14":26.39,"sma_20":1359.65,"sma_60":1425.82,"sma_120":1486.83},{"date":"2025-04-07","open":1270,"high":1347,"low":1270,"close":1334,"volume":316271,"rsi_14":33.74,"sma_20":1358.0,"sma_60":1422.57,"sma_120":1484.98},{"date":"2025-04-08","open":1332,"high":1362,"low":1310,"close":1358,"volume":156328,"rsi_14":41.73,"sma_20":1357.3,"sma_60":1419.7,"sma_120":1483.38},{"date":"2025-04-09","open":1358,"high":1424,"low":1352,"close":1391,"volume":389609,"rsi_14":45.19,"sma_20":1358.25,"sma_60":1417.35,"sma_120":1482.06},{"date":"2025-04-10","open":1411,"high":1432,"low":1396,"close":1418,"volume":394865,"rsi_14":58.43,"sma_20":1360.85,"sma_60":1415.43,"sma_120":1481.05},{"date":"2025-04-11","open":1421,"high":1451,"low":1381,"close":1449,"volume":472140,"rsi_14":65.22,"sma_20":1365.4,"sma_60":1414.47,"sma_120":1480.39},{"date":"2025-04-14","open":1435,"high":1529,"low":1416,"close":1513,"volume":705647,"rsi_14":78.46,"sma_20":1367.85,"sma_60":1415.52,"sma_120":1480.43},{"date":"2025-04-15","open":1516,"high":1540,"low":1500,"close":1520,"volume":482440,"rsi_14":79.18,"sma_20":1373.2,"sma_60":1416.25,"sma_120":1480.29},{"date":"2025-04-16","open":1510,"high":1528,"low":1493,"close":1504,"volume":323300,"rsi_14":74.38,"sma_20":1378.4,"sma_60":1416.98,"sma_120":1480.12},{"date":"2025-04-17","open":1499,"high":1534,"low":1497,"close":1530,"volume":219928,"rsi_14":76.74,"sma_20":1384.05,"sma_60":1417.65,"sma_120":1477.88},{"date":"2025-04-18","open":1518,"high":1536,"low":1508,"close":1525,"volume":270976,"rsi_14":85.71,"sma_20":1391.55,"sma_60":1417.98,"sma_120":1476.92},{"date":"2025-04-21","open":1513,"high":1528,"low":1509,"close":1512,"volume":159860,"rsi_14":81.55,"sma_20":1398.9,"sma_60":1418.37,"sma_120":1475.32},{"date":"2025-04-22","open":1484,"high":1529,"low":1484,"close":1513,"volume":231876,"rsi_14":88.15,"sma_20":1407.75,"sma_60":1419.08,"sma_120":1473.38},{"date":"2025-04-23","open":1529,"high":1747,"low":1440,"close":1568,"volume":12649869,"rsi_14":89.41,"sma_20":1419.4,"sma_60":1420.1,"sma_120":1471.92},{"date":"2025-04-24","open":1550,"high":1900,"low":1500,"close":1628,"volume":40389154,"rsi_14":90.76,"sma_20":1433.4,"sma_60":1421.07,"sma_120":1471.28},{"date":"2025-04-25","open":1705,"high":1874,"low":1651,"close":1657,"volume":14383307,"rsi_14":91.3,"sma_20":1448.95,"sma_60":1423.53,"sma_120":1471.02},{"date":"2025-04-28","open":1645,"high":1841,"low":1628,"close":1689,"volume":8698462,"rsi_14":91.48,"sma_20":1468.15,"sma_60":1427.85,"sma_120":1471.45},{"date":"2025-04-29","open":1661,"high":1681,"low":1583,"close":1601,"volume":1291380,"rsi_14":73.13,"sma_20":1482.35,"sma_60":1431.25,"sma_120":1471.38},{"date":"2025-04-30","open":1568,"high":1621,"low":1537,"close":1541,"volume":798985,"rsi_14":62.63,"sma_20":1494.7,"sma_60":1432.12,"sma_120":1471.02},{"date":"2025-05-02","open":1532,"high":1576,"low":1532,"close":1540,"volume":304766,"rsi_14":59.96,"sma_20":1505.95,"sma_60":1432.87,"sma_120":1470.43},{"date":"2025-05-07","open":1525,"high":1699,"low":1521,"close":1633,"volume":1554743,"rsi_14":62.35,"sma_20":1521.2,"sma_60":1435.58,"sma_120":1470.57},{"date":"2025-05-08","open":1636,"high":2120,"low":1598,"close":1841,"volume":20054140,"rsi_14":73.36,"sma_20":1546.55,"sma_60":1441.83,"sma_120":1472.21},{"date":"2025-05-09","open":1803,"high":1923,"low":1708,"close":1803,"volume":9676821,"rsi_14":71.09,"sma_20":1568.8,"sma_60":1447.13,"sma_120":1473.87},{"date":"2025-05-12","open":1794,"high":1892,"low":1748,"close":1808,"volume":4534700,"rsi_14":70.2,"sma_20":1589.65,"sma_60":1452.42,"sma_120":1475.62},{"date":"2025-05-13","open":1794,"high":1816,"low":1739,"close":1739,"volume":1160247,"rsi_14":64.23,"sma_20":1605.7,"sma_60":1456.98,"sma_120":1477.16},{"date":"2025-05-14","open":1715,"high":1850,"low":1703,"close":1806,"volume":2196552,"rsi_14":68.24,"sma_20":1623.55,"sma_60":1462.77,"sma_120":1479.67},{"date":"2025-05-15","open":1806,"high":1848,"low":1792,"close":1823,"volume":1116423,"rsi_14":68.86,"sma_20":1639.05,"sma_60":1468.95,"sma_120":1482.28},{"date":"2025-05-16","open":1835,"high":1843,"low":1770,"close":1830,"volume":912308,"rsi_14":66.93,"sma_20":1654.55,"sma_60":1475.38,"sma_120":1484.96},{"date":"2025-05-19","open":1806,"high":1865,"low":1765,"close":1808,"volume":893029,"rsi_14":62.23,"sma_20":1669.75,"sma_60":1481.37,"sma_120":1487.44},{"date":"2025-05-20","open":1810,"high":1875,"low":1780,"close":1805,"volume":609584,"rsi_14":60.42,"sma_20":1683.5,"sma_60":1487.37,"sma_120":1489.65},{"date":"2025-05-21","open":1787,"high":1824,"low":1750,"close":1780,"volume":501041,"rsi_14":56.47,"sma_20":1696.25,"sma_60":1493.0,"sma_120":1491.36},{"date":"2025-05-22","open":1780,"high":1819,"low":1753,"close":1790,"volume":334608,"rsi_14":65.12,"sma_20":1710.15,"sma_60":1498.85,"sma_120":1493.07},{"date":"2025-05-23","open":1766,"high":1800,"low":1721,"close":1733,"volume":523456,"rsi_14":65.43,"sma_20":1721.15,"sma_60":1504.05,"sma_120":1494.64},{"date":"2025-05-26","open":1745,"high":1771,"low":1712,"close":1722,"volume":363336,"rsi_14":64.4,"sma_20":1728.85,"sma_60":1509.37,"sma_120":1496.16},{"date":"2025-05-27","open":1722,"high":1790,"low":1687,"close":1687,"volume":271654,"rsi_14":54.7,"sma_20":1731.8,"sma_60":1514.02,"sma_120":1497.3},{"date":"2025-05-28","open":1671,"high":1730,"low":1671,"close":1697,"volume":276712,"rsi_14":30.85,"sma_20":1733.8,"sma_60":1518.85,"sma_120":1498.52},{"date":"2025-05-29","open":1697,"high":1730,"low":1658,"close":1694,"volume":239264,"rsi_14":34.02,"sma_20":1734.05,"sma_60":1523.92,"sma_120":1499.39},{"date":"2025-05-30","open":1680,"high":1693,"low":1644,"close":1673,"volume":251203,"rsi_14":31.09,"sma_20":1737.65,"sma_60":1528.9,"sma_120":1499.97},{"date":"2025-06-02","open":1657,"high":1742,"low":1657,"close":1700,"volume":462798,"rsi_14":43.81,"sma_20":1745.6,"sma_60":1534.3,"sma_120":1501.16},{"date":"2025-06-04","open":1692,"high":1740,"low":1600,"close":1726,"volume":282179,"rsi_14":35.4,"sma_20":1754.9,"sma_60":1540.23,"sma_120":1502.67},{"date":"2025-06-05","open":1726,"high":1757,"low":1680,"close":1701,"volume":282215,"rsi_14":28.37,"sma_20":1758.3,"sma_60":1546.38,"sma_120":1503.99},{"date":"2025-06-09","open":1717,"high":1752,"low":1717,"close":1735,"volume":228342,"rsi_14":34.63,"sma_20":1753.0,"sma_60":1552.52,"sma_120":1506.08},{"date":"2025-06-10","open":1777,"high":1780,"low":1696,"close":1733,"volume":247084,"rsi_14":37.02,"sma_20":1749.5,"sma_60":1558.53,"sma_120":1508.07},{"date":"2025-06-11","open":1733,"high":1750,"low":1706,"close":1715,"volume":177927,"rsi_14":35.2,"sma_20":1744.85,"sma_60":1564.25,"sma_120":1510.33},{"date":"2025-06-12","open":1715,"high":1720,"low":1660,"close":1669,"volume":247569,"rsi_14":32.92,"sma_20":1741.35,"sma_60":1569.3,"sma_120":1513.37},{"date":"2025-06-13","open":1669,"high":1690,"low":1606,"close":1630,"volume":226151,"rsi_14":27.4,"sma_20":1732.55,"sma_60":1573.83,"sma_120":1515.83},{"date":"2025-06-16","open":1625,"high":1747,"low":1624,"close":1710,"volume":681745,"rsi_14":46.95,"sma_20":1726.9,"sma_60":1577.93,"sma_120":1517.73},{"date":"2025-06-17","open":1710,"high":1720,"low":1669,"close":1685,"volume":240240,"rsi_14":45.27,"sma_20":1719.65,"sma_60":1582.47,"sma_120":1519.32},{"date":"2025-06-18","open":1671,"high":1757,"low":1630,"close":1747,"volume":632414,"rsi_14":57.18,"sma_20":1716.6,"sma_60":1588.25,"sma_120":1520.93},{"date":"2025-06-19","open":1749,"high":1770,"low":1716,"close":1736,"volume":255731,"rsi_14":54.65,"sma_20":1713.15,"sma_60":1593.57,"sma_120":1522.81},{"date":"2025-06-20","open":1745,"high":1752,"low":1700,"close":1745,"volume":222526,"rsi_14":56.0,"sma_20":1711.4,"sma_60":1599.73,"sma_120":1524.51},{"date":"2025-06-23","open":1738,"high":1760,"low":1688,"close":1743,"volume":231178,"rsi_14":58.62,"sma_20":1709.05,"sma_60":1606.03,"sma_120":1526.12},{"date":"2025-06-24","open":1745,"high":1765,"low":1665,"close":1753,"volume":1097640,"rsi_14":56.81,"sma_20":1710.05,"sma_60":1612.98,"sma_120":1528.17},{"date":"2025-06-25","open":1773,"high":1774,"low":1709,"close":1723,"volume":300056,"rsi_14":49.62,"sma_20":1710.1,"sma_60":1619.45,"sma_120":1530.6},{"date":"2025-06-26","open":1725,"high":1730,"low":1679,"close":1695,"volume":280863,"rsi_14":49.24,"sma_20":1710.5,"sma_60":1625.23,"sma_120":1532.36},{"date":"2025-06-27","open":1695,"high":1719,"low":1667,"close":1678,"volume":140125,"rsi_14":42.48,"sma_20":1709.55,"sma_60":1630.77,"sma_120":1534.25},{"date":"2025-06-30","open":1670,"high":1710,"low":1640,"close":1654,"volume":214486,"rsi_14":40.15,"sma_20":1707.55,"sma_60":1636.58,"sma_120":1536.13},{"date":"2025-07-01","open":1644,"high":1677,"low":1644,"close":1655,"volume":188156,"rsi_14":42.19,"sma_20":1706.65,"sma_60":1642.22,"sma_120":1538.31},{"date":"2025-07-02","open":1660,"high":1709,"low":1643,"close":1681,"volume":196146,"rsi_14":51.65,"sma_20":1705.7,"sma_60":1648.67,"sma_120":1540.35},{"date":"2025-07-03","open":1698,"high":1729,"low":1664,"close":1693,"volume":325413,"rsi_14":59.35,"sma_20":1704.05,"sma_60":1654.97,"sma_120":1541.88},{"date":"2025-07-04","open":1693,"high":1714,"low":1654,"close":1660,"volume":192532,"rsi_14":41.38,"sma_20":1702.0,"sma_60":1660.5,"sma_120":1543.16},{"date":"2025-07-07","open":1661,"high":1675,"low":1635,"close":1643,"volume":174928,"rsi_14":42.55,"sma_20":1697.4,"sma_60":1665.65,"sma_120":1544.11},{"date":"2025-07-08","open":1611,"high":1654,"low":1611,"close":1641,"volume":201111,"rsi_14":26.13,"sma_20":1692.8,"sma_60":1670.37,"sma_120":1545.03},{"date":"2025-07-09","open":1650,"high":1663,"low":1631,"close":1653,"volume":136684,"rsi_14":31.39,"sma_20":1689.7,"sma_60":1674.73,"sma_120":1546.04},{"date":"2025-07-10","open":1660,"high":1699,"low":1651,"close":1669,"volume":169607,"rsi_14":33.48,"sma_20":1689.7,"sma_60":1678.92,"sma_120":1547.17},{"date":"2025-07-11","open":1666,"high":1700,"low":1630,"close":1674,"volume":416502,"rsi_14":35.19,"sma_20":1691.9,"sma_60":1682.67,"sma_120":1548.57},{"date":"2025-07-14","open":1657,"high":1675,"low":1617,"close":1630,"volume":219692,"rsi_14":26.97,"sma_20":1687.9,"sma_60":1684.62,"sma_120":1550.07},{"date":"2025-07-15","open":1613,"high":1635,"low":1560,"close":1603,"volume":402555,"rsi_14":27.27,"sma_20":1683.8,"sma_60":1686.0,"sma_120":1551.12},{"date":"2025-07-16","open":1603,"high":1604,"low":1572,"close":1597,"volume":218620,"rsi_14":29.75,"sma_20":1676.3,"sma_60":1687.55,"sma_120":1552.27},{"date":"2025-07-17","open":1584,"high":1607,"low":1576,"close":1604,"volume":214884,"rsi_14":34.05,"sma_20":1669.7,"sma_60":1688.78,"sma_120":1553.22},{"date":"2025-07-18","open":1604,"high":1606,"low":1563,"close":1594,"volume":146464,"rsi_14":36.24,"sma_20":1662.15,"sma_60":1689.93,"sma_120":1553.96},{"date":"2025-07-21","open":1580,"high":1591,"low":1540,"close":1554,"volume":275251,"rsi_14":30.35,"sma_20":1652.7,"sma_60":1690.63,"sma_120":1554.5},{"date":"2025-07-22","open":1540,"high":1554,"low":1490,"close":1504,"volume":528356,"rsi_14":18.51,"sma_20":1640.25,"sma_60":1690.48,"sma_120":1554.78},{"date":"2025-07-23","open":1504,"high":1528,"low":1479,"close":1509,"volume":243903,"rsi_14":16.42,"sma_20":1629.55,"sma_60":1689.5,"sma_120":1554.8},{"date":"2025-07-24","open":1500,"high":1518,"low":1471,"close":1488,"volume":292051,"rsi_14":17.18,"sma_20":1619.2,"sma_60":1687.17,"sma_120":1554.12},{"date":"2025-07-25","open":1491,"high":1491,"low":1470,"close":1484,"volume":91682,"rsi_14":18.07,"sma_20":1609.5,"sma_60":1684.28,"sma_120":1553.91},{"date":"2025-07-28","open":1464,"high":1490,"low":1441,"close":1483,"volume":168796,"rsi_14":18.15,"sma_20":1600.95,"sma_60":1680.85,"sma_120":1554.35},{"date":"2025-07-29","open":1450,"high":1478,"low":1444,"close":1467,"volume":133551,"rsi_14":13.1,"sma_20":1591.55,"sma_60":1678.62,"sma_120":1554.93},{"date":"2025-07-30","open":1463,"high":1484,"low":1450,"close":1464,"volume":126959,"rsi_14":7.11,"sma_20":1580.7,"sma_60":1677.33,"sma_120":1554.72},{"date":"2025-07-31","open":1452,"high":1516,"low":1452,"close":1501,"volume":160059,"rsi_14":18.08,"sma_20":1571.1,"sma_60":1676.68,"sma_120":1554.78},{"date":"2025-08-01","open":1490,"high":1501,"low":1450,"close":1495,"volume":258764,"rsi_14":21.03,"sma_20":1562.85,"sma_60":1674.38,"sma_120":1554.98},{"date":"2025-08-04","open":1471,"high":1500,"low":1457,"close":1483,"volume":134211,"rsi_14":22.48,"sma_20":1554.85,"sma_60":1668.42,"sma_120":1555.12},{"date":"2025-08-05","open":1475,"high":1500,"low":1463,"close":1493,"volume":104602,"rsi_14":26.58,"sma_20":1547.45,"sma_60":1663.25,"sma_120":1555.19},{"date":"2025-08-06","open":1497,"high":1498,"low":1470,"close":1498,"volume":160097,"rsi_14":25.91,"sma_20":1539.7,"sma_60":1658.08,"sma_120":1555.25},{"date":"2025-08-07","open":1482,"high":1519,"low":1482,"close":1513,"volume":107593,"rsi_14":32.0,"sma_20":1531.9,"sma_60":1654.32,"sma_120":1555.65},{"date":"2025-08-08","open":1513,"high":1517,"low":1475,"close":1510,"volume":271625,"rsi_14":38.3,"sma_20":1523.7,"sma_60":1649.38,"sma_120":1556.08},{"date":"2025-08-11","open":1493,"high":1508,"low":1454,"close":1475,"volume":297121,"rsi_14":41.62,"sma_20":1515.95,"sma_60":1643.58,"sma_120":1556.27},{"date":"2025-08-12","open":1449,"high":1471,"low":1449,"close":1450,"volume":149777,"rsi_14":34.72,"sma_20":1508.3,"sma_60":1637.25,"sma_120":1556.32},{"date":"2025-08-13","open":1450,"high":1474,"low":1435,"close":1459,"volume":139771,"rsi_14":41.99,"sma_20":1501.4,"sma_60":1631.43,"sma_120":1556.4},{"date":"2025-08-14","open":1451,"high":1492,"low":1449,"close":1449,"volume":81296,"rsi_14":40.64,"sma_20":1493.65,"sma_60":1625.5,"sma_120":1556.43},{"date":"2025-08-18","open":1440,"high":1456,"low":1426,"close":1450,"volume":58675,"rsi_14":41.18,"sma_20":1486.45,"sma_60":1620.0,"sma_120":1556.5},{"date":"2025-08-19","open":1438,"high":1458,"low":1406,"close":1418,"volume":169465,"rsi_14":37.93,"sma_20":1479.65,"sma_60":1613.8,"sma_120":1556.33},{"date":"2025-08-20","open":1417,"high":1417,"low":1370,"close":1392,"volume":169666,"rsi_14":34.07,"sma_20":1474.05,"sma_60":1608.12,"sma_120":1556.08},{"date":"2025-08-21","open":1376,"high":1436,"low":1370,"close":1401,"volume":123680,"rsi_14":24.75,"sma_20":1468.65,"sma_60":1602.77,"sma_120":1556.07},{"date":"2025-08-22","open":1418,"high":1418,"low":1383,"close":1418,"volume":41608,"rsi_14":31.58,"sma_20":1465.15,"sma_60":1598.28,"sma_120":1556.15},{"date":"2025-08-25","open":1419,"high":1431,"low":1408,"close":1415,"volume":59362,"rsi_14":33.0,"sma_20":1461.7,"sma_60":1593.58,"sma_120":1556.22},{"date":"2025-08-26","open":1405,"high":1450,"low":1405,"close":1430,"volume":34308,"rsi_14":34.63,"sma_20":1459.05,"sma_60":1589.18,"sma_120":1556.55},{"date":"2025-08-27","open":1416,"high":1436,"low":1398,"close":1414,"volume":81180,"rsi_14":30.56,"sma_20":1456.4,"sma_60":1584.87,"sma_120":1556.88},{"date":"2025-08-28","open":1402,"high":1436,"low":1396,"close":1426,"volume":84330,"rsi_14":29.58,"sma_20":1454.5,"sma_60":1580.3,"sma_120":1557.3},{"date":"2025-08-29","open":1420,"high":1425,"low":1402,"close":1417,"volume":52188,"rsi_14":28.77,"sma_20":1450.3,"sma_60":1575.15,"sma_120":1557.69},{"date":"2025-09-01","open":1405,"high":1409,"low":1369,"close":1407,"volume":201186,"rsi_14":32.47,"sma_20":1445.9,"sma_60":1570.25,"sma_120":1558.32},{"date":"2025-09-02","open":1412,"high":1414,"low":1386,"close":1405,"volume":39165,"rsi_14":36.84,"sma_20":1442.0,"sma_60":1564.75,"sma_120":1558.63},{"date":"2025-09-03","open":1404,"high":1410,"low":1383,"close":1395,"volume":57394,"rsi_14":31.4,"sma_20":1437.1,"sma_60":1559.12,"sma_120":1558.83},{"date":"2025-09-04","open":1395,"high":1411,"low":1390,"close":1398,"volume":66547,"rsi_14":34.55,"sma_20":1432.1,"sma_60":1553.83,"sma_120":1559.04},{"date":"2025-09-05","open":1404,"high":1415,"low":1386,"close":1394,"volume":80817,"rsi_14":33.33,"sma_20":1426.15,"sma_60":1549.25,"sma_120":1559.28},{"date":"2025-09-08","open":1394,"high":1416,"low":1384,"close":1402,"volume":144867,"rsi_14":44.44,"sma_20":1420.75,"sma_60":1545.45,"sma_120":1559.64},{"date":"2025-09-09","open":1403,"high":1483,"low":1402,"close":1430,"volume":368897,"rsi_14":63.01,"sma_20":1418.5,"sma_60":1540.78,"sma_120":1559.36},{"date":"2025-09-10","open":1469,"high":1469,"low":1408,"close":1440,"volume":150252,"rsi_14":63.27,"sma_20":1418.0,"sma_60":1536.7,"sma_120":1559.58},{"date":"2025-09-11","open":1458,"high":1726,"low":1453,"close":1516,"volume":16669386,"rsi_14":73.79,"sma_20":1420.85,"sma_60":1532.85,"sma_120":1560.55},{"date":"2025-09-12","open":1516,"high":1528,"low":1478,"close":1498,"volume":1265537,"rsi_14":68.78,"sma_20":1423.3,"sma_60":1528.88,"sma_120":1561.22},{"date":"2025-09-15","open":1491,"high":1512,"low":1460,"close":1462,"volume":817255,"rsi_14":56.61,"sma_20":1423.9,"sma_60":1524.17,"sma_120":1561.95},{"date":"2025-09-16","open":1471,"high":1477,"low":1440,"close":1477,"volume":326177,"rsi_14":63.07,"sma_20":1426.85,"sma_60":1519.73,"sma_120":1562.88},{"date":"2025-09-17","open":1467,"high":1468,"low":1444,"close":1451,"volume":261956,"rsi_14":54.9,"sma_20":1429.8,"sma_60":1514.7,"sma_120":1563.84},{"date":"2025-09-18","open":1443,"high":1476,"low":1439,"close":1472,"volume":342887,"rsi_14":61.17,"sma_20":1433.65,"sma_60":1510.62,"sma_120":1565.03},{"date":"2025-09-19","open":1478,"high":1493,"low":1459,"close":1493,"volume":240626,"rsi_14":65.47,"sma_20":1437.4,"sma_60":1507.25,"sma_120":1566.24},{"date":"2025-09-22","open":1493,"high":1500,"low":1476,"close":1498,"volume":284968,"rsi_14":66.55,"sma_20":1441.55,"sma_60":1504.25,"sma_120":1567.51},{"date":"2025-09-23","open":1510,"high":1510,"low":1480,"close":1496,"volume":287511,"rsi_14":68.5,"sma_20":1444.85,"sma_60":1501.62,"sma_120":1569.1},{"date":"2025-09-24","open":1496,"high":1505,"low":1461,"close":1480,"volume":199377,"rsi_14":64.34,"sma_20":1448.15,"sma_60":1498.7,"sma_120":1570.46},{"date":"2025-09-25","open":1472,"high":1480,"low":1421,"close":1451,"volume":430285,"rsi_14":59.16,"sma_20":1449.4,"sma_60":1494.87,"sma_120":1571.77},{"date":"2025-09-26","open":1450,"high":1450,"low":1416,"close":1447,"volume":199174,"rsi_14":57.33,"sma_20":1450.9,"sma_60":1490.77,"sma_120":1572.87},{"date":"2025-09-29","open":1473,"high":1528,"low":1431,"close":1461,"volume":786449,"rsi_14":55.29,"sma_20":1453.6,"sma_60":1487.45,"sma_120":1573.97},{"date":"2025-09-30","open":1455,"high":1461,"low":1422,"close":1428,"volume":246533,"rsi_14":48.1,"sma_20":1454.75,"sma_60":1483.87,"sma_120":1574.76},{"date":"2025-10-01","open":1428,"high":1438,"low":1405,"close":1418,"volume":180313,"rsi_14":30.4,"sma_20":1455.9,"sma_60":1480.15,"sma_120":1575.26},{"date":"2025-10-02","open":1413,"high":1431,"low":1405,"close":1425,"volume":159903,"rsi_14":36.07,"sma_20":1457.5,"sma_60":1476.43,"sma_120":1575.58},{"date":"2025-10-10","open":1430,"high":1442,"low":1405,"close":1437,"volume":141360,"rsi_14":44.19,"sma_20":1459.65,"sma_60":1472.57,"sma_120":1575.74},{"date":"2025-10-13","open":1436,"high":1436,"low":1400,"close":1429,"volume":131158,"rsi_14":38.46,"sma_20":1461.0,"sma_60":1468.48,"sma_120":1575.58},{"date":"2025-10-14","open":1417,"high":1441,"low":1413,"close":1423,"volume":173626,"rsi_14":42.55,"sma_20":1460.65,"sma_60":1465.03,"sma_120":1574.83},{"date":"2025-10-15","open":1423,"high":1433,"low":1412,"close":1426,"volume":174814,"rsi_14":34.15,"sma_20":1459.95,"sma_60":1462.08,"sma_120":1574.04},{"date":"2025-10-16","open":1426,"high":1435,"low":1420,"close":1430,"volume":222239,"rsi_14":29.41,"sma_20":1455.65,"sma_60":1459.3,"sma_120":1573.42},{"date":"2025-10-17","open":1419,"high":1447,"low":1370,"close":1413,"volume":364298,"rsi_14":24.24,"sma_20":1451.4,"sma_60":1456.12,"sma_120":1572.45},{"date":"2025-10-20","open":1401,"high":1409,"low":1382,"close":1395,"volume":156760,"rsi_14":22.1,"sma_20":1448.05,"sma_60":1452.8,"sma_120":1571.37},{"date":"2025-10-21","open":1380,"high":1395,"low":1334,"close":1363,"volume":310781,"rsi_14":20.3,"sma_20":1442.35,"sma_60":1449.62,"sma_120":1570.12},{"date":"2025-10-22","open":1363,"high":1499,"low":1340,"close":1400,"volume":936201,"rsi_14":37.56,"sma_20":1439.8,"sma_60":1447.88,"sma_120":1569.18},{"date":"2025-10-23","open":1401,"high":1418,"low":1384,"close":1411,"volume":120412,"rsi_14":41.51,"sma_20":1436.45,"sma_60":1446.25,"sma_120":1567.88},{"date":"2025-10-24","open":1399,"high":1420,"low":1371,"close":1392,"volume":203084,"rsi_14":34.1,"sma_20":1431.4,"sma_60":1444.65,"sma_120":1565.91},{"date":"2025-10-27","open":1392,"high":1399,"low":1361,"close":1383,"volume":187611,"rsi_14":38.34,"sma_20":1425.65,"sma_60":1442.97,"sma_120":1563.62},{"date":"2025-10-28","open":1371,"high":1395,"low":1362,"close":1379,"volume":140851,"rsi_14":39.57,"sma_20":1419.8,"sma_60":1441.23,"sma_120":1561.04},{"date":"2025-10-29","open":1379,"high":1607,"low":1353,"close":1376,"volume":6024830,"rsi_14":34.83,"sma_20":1414.6,"sma_60":1439.72,"sma_120":1559.17},{"date":"2025-10-30","open":1364,"high":1389,"low":1355,"close":1369,"volume":557447,"rsi_14":30.9,"sma_20":1410.5,"sma_60":1438.13,"sma_120":1557.73},{"date":"2025-10-31","open":1366,"high":1384,"low":1363,"close":1366,"volume":210516,"rsi_14":31.79,"sma_20":1406.45,"sma_60":1435.88,"sma_120":1556.28},{"date":"2025-11-03","open":1366,"high":1397,"low":1361,"close":1388,"volume":278484,"rsi_14":40.74,"sma_20":1402.8,"sma_60":1434.1,"sma_120":1554.24},{"date":"2025-11-04","open":1388,"high":1407,"low":1369,"close":1376,"volume":215001,"rsi_14":37.37,"sma_20":1400.2,"sma_60":1432.32,"sma_120":1550.37},{"date":"2025-11-05","open":1376,"high":1389,"low":1320,"close":1379,"volume":296262,"rsi_14":37.06,"sma_20":1398.25,"sma_60":1430.42,"sma_120":1546.83},{"date":"2025-11-06","open":1380,"high":1397,"low":1340,"close":1369,"volume":127827,"rsi_14":38.42,"sma_20":1395.2,"sma_60":1428.27,"sma_120":1543.17},{"date":"2025-11-07","open":1369,"high":1371,"low":1333,"close":1349,"volume":145391,"rsi_14":38.02,"sma_20":1390.8,"sma_60":1425.53,"sma_120":1539.92},{"date":"2025-11-10","open":1350,"high":1362,"low":1333,"close":1349,"volume":194506,"rsi_14":45.62,"sma_20":1386.8,"sma_60":1422.85,"sma_120":1536.12},{"date":"2025-11-11","open":1336,"high":1365,"low":1334,"close":1355,"volume":119039,"rsi_14":32.56,"sma_20":1383.4,"sma_60":1420.85,"sma_120":1532.22},{"date":"2025-11-12","open":1354,"high":1376,"low":1348,"close":1373,"volume":111356,"rsi_14":36.03,"sma_20":1380.75,"sma_60":1419.57,"sma_120":1528.41},{"date":"2025-11-13","open":1386,"high":1441,"low":1366,"close":1392,"volume":486227,"rsi_14":50.0,"sma_20":1378.85,"sma_60":1418.45,"sma_120":1524.94},{"date":"2025-11-14","open":1374,"high":1389,"low":1360,"close":1379,"volume":117930,"rsi_14":48.57,"sma_20":1377.15,"sma_60":1417.28,"sma_120":1521.39},{"date":"2025-11-17","open":1385,"high":1393,"low":1368,"close":1390,"volume":122586,"rsi_14":53.74,"sma_20":1376.9,"sma_60":1416.28,"sma_120":1518.14},{"date":"2025-11-18","open":1373,"high":1400,"low":1360,"close":1370,"volume":114181,"rsi_14":48.17,"sma_20":1377.25,"sma_60":1415.48,"sma_120":1514.64},{"date":"2025-11-19","open":1370,"high":1380,"low":1342,"close":1365,"volume":100110,"rsi_14":48.77,"sma_20":1375.5,"sma_60":1415.03,"sma_120":1511.58},{"date":"2025-11-20","open":1365,"high":1380,"low":1359,"close":1380,"volume":63915,"rsi_14":54.02,"sma_20":1373.95,"sma_60":1414.68,"sma_120":1508.72},{"date":"2025-11-21","open":1377,"high":1379,"low":1340,"close":1378,"volume":62899,"rsi_14":46.75,"sma_20":1373.25,"sma_60":1414.02,"sma_120":1506.15},{"date":"2025-11-24","open":1378,"high":1379,"low":1349,"close":1364,"volume":146902,"rsi_14":46.15,"sma_20":1372.3,"sma_60":1413.17,"sma_120":1503.38},{"date":"2025-11-25","open":1364,"high":1383,"low":1357,"close":1375,"volume":84605,"rsi_14":48.78,"sma_20":1372.1,"sma_60":1412.25,"sma_120":1500.72},{"date":"2025-11-26","open":1383,"high":1385,"low":1355,"close":1370,"volume":95825,"rsi_14":50.31,"sma_20":1371.8,"sma_60":1411.52,"sma_120":1498.19},{"date":"2025-11-27","open":1371,"high":1388,"low":1355,"close":1378,"volume":93617,"rsi_14":59.86,"sma_20":1372.25,"sma_60":1410.72,"sma_120":1495.51},{"date":"2025-11-28","open":1370,"high":1399,"low":1370,"close":1394,"volume":193781,"rsi_14":63.8,"sma_20":1373.65,"sma_60":1410.33,"sma_120":1492.74},{"date":"2025-12-01","open":1394,"high":1431,"low":1382,"close":1415,"volume":289476,"rsi_14":66.85,"sma_20":1375.0,"sma_60":1410.47,"sma_120":1490.36},{"date":"2025-12-02","open":1415,"high":1419,"low":1345,"close":1414,"volume":206267,"rsi_14":62.73,"sma_20":1376.9,"sma_60":1410.62,"sma_120":1487.68},{"date":"2025-12-03","open":1429,"high":1435,"low":1401,"close":1422,"volume":262634,"rsi_14":60.0,"sma_20":1379.05,"sma_60":1411.07,"sma_120":1485.09},{"date":"2025-12-04","open":1435,"high":1435,"low":1405,"close":1427,"volume":124339,"rsi_14":66.9,"sma_20":1381.95,"sma_60":1411.55,"sma_120":1482.69},{"date":"2025-12-05","open":1423,"high":1427,"low":1399,"close":1427,"volume":148822,"rsi_14":64.12,"sma_20":1385.85,"sma_60":1412.1,"sma_120":1480.67},{"date":"2025-12-08","open":1428,"high":1448,"low":1400,"close":1424,"volume":102010,"rsi_14":73.68,"sma_20":1389.6,"sma_60":1412.47,"sma_120":1478.96},{"date":"2025-12-09","open":1424,"high":1432,"low":1404,"close":1412,"volume":78221,"rsi_14":69.42,"sma_20":1392.45,"sma_60":1412.17,"sma_120":1476.47},{"date":"2025-12-10","open":1411,"high":1421,"low":1400,"close":1415,"volume":66006,"rsi_14":66.06,"sma_20":1394.55,"sma_60":1411.75,"sma_120":1474.22},{"date":"2025-12-11","open":1415,"high":1439,"low":1404,"close":1421,"volume":97207,"rsi_14":69.03,"sma_20":1396.0,"sma_60":1410.17,"sma_120":1471.51},{"date":"2025-12-12","open":1421,"high":1421,"low":1395,"close":1414,"volume":137468,"rsi_14":73.58,"sma_20":1397.75,"sma_60":1408.77,"sma_120":1468.83},{"date":"2025-12-15","open":1409,"high":1409,"low":1380,"close":1399,"volume":139521,"rsi_14":60.91,"sma_20":1398.2,"sma_60":1407.72,"sma_120":1465.94},{"date":"2025-12-16","open":1383,"high":1397,"low":1371,"close":1394,"volume":106671,"rsi_14":60.91,"sma_20":1399.4,"sma_60":1406.33,"sma_120":1463.03},{"date":"2025-12-17","open":1385,"high":1391,"low":1369,"close":1389,"volume":99312,"rsi_14":55.14,"sma_20":1400.6,"sma_60":1405.3,"sma_120":1460.0},{"date":"2025-12-18","open":1377,"high":1386,"low":1365,"close":1380,"volume":73112,"rsi_14":43.0,"sma_20":1400.6,"sma_60":1403.67,"sma_120":1457.14},{"date":"2025-12-19","open":1371,"high":1421,"low":1362,"close":1421,"volume":85008,"rsi_14":52.5,"sma_20":1402.75,"sma_60":1402.47,"sma_120":1454.86},{"date":"2025-12-22","open":1402,"high":1410,"low":1380,"close":1403,"volume":104068,"rsi_14":45.99,"sma_20":1404.7,"sma_60":1400.88,"sma_120":1452.57},{"date":"2025-12-23","open":1389,"high":1401,"low":1356,"close":1373,"volume":129716,"rsi_14":34.59,"sma_20":1404.6,"sma_60":1398.83,"sma_120":1450.22},{"date":"2025-12-24","open":1358,"high":1373,"low":1339,"close":1354,"volume":104732,"rsi_14":28.9,"sma_20":1403.8,"sma_60":1396.73,"sma_120":1447.72},{"date":"2025-12-26","open":1354,"high":1362,"low":1317,"close":1343,"volume":161705,"rsi_14":27.17,"sma_20":1402.05,"sma_60":1394.93,"sma_120":1444.9},{"date":"2025-12-29","open":1342,"high":1342,"low":1315,"close":1317,"volume":84984,"rsi_14":24.15,"sma_20":1398.2,"sma_60":1392.77,"sma_120":1441.77},{"date":"2025-12-30","open":1310,"high":1552,"low":1308,"close":1324,"volume":20463055,"rsi_14":28.22,"sma_20":1393.65,"sma_60":1390.48,"sma_120":1438.97},{"date":"2026-01-02","open":1325,"high":1397,"low":1324,"close":1367,"volume":2094348,"rsi_14":40.08,"sma_20":1391.3,"sma_60":1389.47,"sma_120":1436.67},{"date":"2026-01-05","open":1386,"high":1430,"low":1386,"close":1420,"volume":1244965,"rsi_14":49.83,"sma_20":1391.2,"sma_60":1389.5,"sma_120":1434.83},{"date":"2026-01-06","open":1402,"high":1483,"low":1402,"close":1446,"volume":1325719,"rsi_14":55.19,"sma_20":1392.15,"sma_60":1389.77,"sma_120":1433.1},{"date":"2026-01-07","open":1446,"high":1474,"low":1425,"close":1459,"volume":971768,"rsi_14":59.8,"sma_20":1393.75,"sma_60":1390.13,"sma_120":1431.35},{"date":"2026-01-08","open":1470,"high":1474,"low":1437,"close":1467,"volume":509131,"rsi_14":61.81,"sma_20":1395.9,"sma_60":1390.77,"sma_120":1429.62},{"date":"2026-01-09","open":1470,"high":1500,"low":1424,"close":1452,"volume":1111976,"rsi_14":59.87,"sma_20":1397.9,"sma_60":1391.25,"sma_120":1428.14},{"date":"2026-01-12","open":1460,"high":1529,"low":1460,"close":1510,"volume":1029774,"rsi_14":67.66,"sma_20":1402.65,"sma_60":1392.65,"sma_120":1427.37},{"date":"2026-01-13","open":1510,"high":1530,"low":1485,"close":1516,"volume":569202,"rsi_14":64.26,"sma_20":1407.4,"sma_60":1394.08,"sma_120":1426.69},{"date":"2026-01-14","open":1520,"high":1524,"low":1488,"close":1519,"volume":419968,"rsi_14":68.24,"sma_20":1412.65,"sma_60":1395.85,"sma_120":1425.98},{"date":"2026-01-15","open":1532,"high":1532,"low":1420,"close":1527,"volume":525561,"rsi_14":76.01,"sma_20":1419.05,"sma_60":1398.05,"sma_120":1425.42},{"date":"2026-01-16","open":1532,"high":1590,"low":1510,"close":1585,"volume":962341,"rsi_14":87.35,"sma_20":1438.4,"sma_60":1404.83,"sma_120":1425.68},{"date":"2026-01-19","open":1607,"high":1867,"low":1604,"close":1839,"volume":7552515,"rsi_14":97.28,"sma_20":1461.35,"sma_60":1411.97,"sma_120":1428.47},{"date":"2026-01-20","open":1900,"high":2070,"low":1873,"close":1930,"volume":5495823,"rsi_14":97.64,"sma_20":1486.8,"sma_60":1420.93,"sma_120":1431.98},{"date":"2026-01-21","open":1930,"high":2390,"low":1738,"close":2320,"volume":11584068,"rsi_14":98.47,"sma_20":1532.65,"sma_60":1436.55,"sma_120":1438.92},{"date":"2026-01-22","open":2450,"high":2805,"low":2085,"close":2290,"volume":11337469,"rsi_14":95.31,"sma_20":1578.5,"sma_60":1451.73,"sma_120":1445.63},{"date":"2026-01-23","open":2410,"high":2410,"low":2055,"close":2070,"volume":3799911,"rsi_14":77.04,"sma_20":1614.3,"sma_60":1463.3,"sma_120":1450.53},{"date":"2026-01-26","open":2070,"high":2250,"low":2070,"close":2130,"volume":3642901,"rsi_14":77.94,"sma_20":1653.65,"sma_60":1475.98,"sma_120":1456.05},{"date":"2026-01-27","open":2155,"high":2605,"low":2150,"close":2415,"volume":14877460,"rsi_14":82.07,"sma_20":1708.55,"sma_60":1493.47,"sma_120":1463.97},{"date":"2026-01-28","open":2415,"high":2465,"low":2325,"close":2335,"volume":3119653,"rsi_14":78.61,"sma_20":1759.1,"sma_60":1509.25,"sma_120":1470.92},{"date":"2026-01-29","open":2335,"high":2415,"low":2300,"close":2345,"volume":2107435,"rsi_14":77.93,"sma_20":1808.0,"sma_60":1525.4,"sma_120":1478.01},{"date":"2026-01-30","open":2355,"high":2450,"low":2305,"close":2335,"volume":1997099,"rsi_14":77.32,"sma_20":1853.75,"sma_60":1541.33,"sma_120":1485.11},{"date":"2026-02-02","open":2345,"high":2500,"low":2340,"close":2365,"volume":2890612,"rsi_14":77.72,"sma_20":1899.7,"sma_60":1557.93,"sma_120":1492.38},{"date":"2026-02-03","open":2415,"high":2860,"low":2370,"close":2650,"volume":12037009,"rsi_14":81.14,"sma_20":1959.25,"sma_60":1579.62,"sma_120":1501.97},{"date":"2026-02-04","open":2680,"high":2715,"low":2570,"close":2590,"volume":2468965,"rsi_14":77.84,"sma_20":2015.4,"sma_60":1596.37,"sma_120":1510.95},{"date":"2026-02-05","open":2590,"high":2600,"low":2455,"close":2520,"volume":1550742,"rsi_14":74.93,"sma_20":2068.8,"sma_60":1615.88,"sma_120":1519.37},{"date":"2026-02-06","open":2485,"high":2515,"low":2360,"close":2435,"volume":1476041,"rsi_14":67.47,"sma_20":2115.05,"sma_60":1633.88,"sma_120":1527.37},{"date":"2026-02-09","open":2505,"high":2900,"low":2505,"close":2785,"volume":7592797,"rsi_14":71.76,"sma_20":2178.5,"sma_60":1657.42,"sma_120":1538.49},{"date":"2026-02-10","open":2895,"high":3400,"low":2865,"close":3300,"volume":14549464,"rsi_14":73.44,"sma_20":2267.55,"sma_60":1689.22,"sma_120":1553.83},{"date":"2026-02-11","open":3420,"high":3690,"low":3010,"close":3470,"volume":11150455,"rsi_14":76.46,"sma_20":2364.7,"sma_60":1724.07,"sma_120":1570.67},{"date":"2026-02-12","open":3495,"high":4245,"low":3495,"close":3930,"volume":19585170,"rsi_14":87.65,"sma_20":2481.95,"sma_60":1766.4,"sma_120":1591.34},{"date":"2026-02-13","open":3930,"high":3930,"low":3600,"close":3610,"volume":4246144,"rsi_14":77.11,"sma_20":2583.2,"sma_60":1803.73,"sma_120":1609.61},{"date":"2026-02-19","open":3630,"high":3960,"low":3630,"close":3770,"volume":3444024,"rsi_14":76.01,"sma_20":2679.75,"sma_60":1843.82,"sma_120":1629.42},{"date":"2026-02-20","open":3780,"high":3875,"low":3630,"close":3675,"volume":2898687,"rsi_14":75.57,"sma_20":2767.0,"sma_60":1882.07,"sma_120":1648.38},{"date":"2026-02-23","open":3685,"high":3950,"low":3635,"close":3800,"volume":2974214,"rsi_14":76.6,"sma_20":2841.0,"sma_60":1922.43,"sma_120":1668.22},{"date":"2026-02-24","open":3800,"high":3940,"low":3700,"close":3800,"volume":2626813,"rsi_14":76.88,"sma_20":2916.5,"sma_60":1963.03,"sma_120":1688.1},{"date":"2026-02-25","open":3845,"high":4895,"low":3845,"close":4755,"volume":25316452,"rsi_14":82.74,"sma_20":3050.75,"sma_60":2019.37,"sma_120":1715.81},{"date":"2026-02-26","open":4765,"high":6140,"low":4765,"close":5950,"volume":16059857,"rsi_14":86.18,"sma_20":3237.75,"sma_60":2213.82,"sma_120":1802.89},{"date":"2026-02-27","open":6030,"high":7350,"low":5270,"close":5800,"volume":15939906,"rsi_14":84.52,"sma_20":3411.0,"sma_60":2169.4,"sma_120":1790.06},{"date":"2026-03-03","open":5400,"high":5550,"low":4335,"close":4335,"volume":7614943,"rsi_14":65.01,"sma_20":3511.0,"sma_60":2218.42,"sma_120":1814.38},{"date":"2026-03-04","open":3850,"high":3995,"low":3035,"close":3310,"volume":7616517,"rsi_14":56.26,"sma_20":3559.25,"sma_60":2250.0,"sma_120":1830.23},{"date":"2026-03-05","open":3980,"high":4300,"low":3720,"close":4300,"volume":3324015,"rsi_14":59.93,"sma_20":3657.5,"sma_60":2298.1,"sma_120":1854.36},{"date":"2026-03-06","open":4510,"high":5220,"low":4475,"close":4885,"volume":9146892,"rsi_14":60.3,"sma_20":3783.5,"sma_60":2355.82,"sma_120":1883.44},{"date":"2026-03-09","open":4470,"high":5180,"low":4065,"close":4600,"volume":3740259,"rsi_14":57.23,"sma_20":3881.0,"sma_60":2408.7,"sma_120":1910.12},{"date":"2026-03-10","open":5170,"high":5170,"low":4655,"close":4805,"volume":3226218,"rsi_14":55.79,"sma_20":3991.75,"sma_60":2465.0,"sma_120":1938.55},{"date":"2026-03-11","open":5110,"high":5120,"low":4630,"close":4805,"volume":2564822,"rsi_14":58.26,"sma_20":4106.0,"sma_60":2521.35,"sma_120":1966.91},{"date":"2026-03-12","open":4805,"high":4955,"low":4505,"close":4900,"volume":1908433,"rsi_14":57.88,"sma_20":4229.25,"sma_60":2579.48,"sma_120":1995.83},{"date":"2026-03-13","open":4740,"high":5000,"low":4630,"close":4920,"volume":1876721,"rsi_14":58.77,"sma_20":4336.0,"sma_60":2637.9,"sma_120":2024.83},{"date":"2026-03-16","open":4950,"high":6390,"low":4950,"close":6390,"volume":14213701,"rsi_14":65.34,"sma_20":4490.5,"sma_60":2842.17,"sma_120":2118.77},{"date":"2026-03-17","open":6690,"high":7970,"low":6650,"close":6900,"volume":24578645,"rsi_14":67.32,"sma_20":4662.0,"sma_60":2812.15,"sma_120":2110.46},{"date":"2026-03-18","open":7040,"high":7410,"low":6330,"close":7130,"volume":8407766,"rsi_14":64.44,"sma_20":4822.0,"sma_60":2907.67,"sma_120":2157.69},{"date":"2026-03-19","open":6990,"high":7610,"low":6600,"close":7210,"volume":4442530,"rsi_14":58.86,"sma_20":5002.0,"sma_60":3004.6,"sma_120":2205.47},{"date":"2026-03-20","open":7320,"high":7400,"low":6980,"close":7240,"volume":2694110,"rsi_14":60.3,"sma_20":5175.5,"sma_60":3102.12,"sma_120":2253.71},{"date":"2026-03-23","open":7200,"high":7200,"low":6520,"close":6640,"volume":2349854,"rsi_14":68.82,"sma_20":5323.75,"sma_60":3189.78,"sma_120":2296.72},{"date":"2026-03-24","open":7100,"high":7250,"low":6060,"close":6650,"volume":2862429,"rsi_14":82.68,"sma_20":5466.25,"sma_60":3276.93,"sma_120":2339.7},{"date":"2026-03-25","open":6790,"high":6900,"low":6450,"close":6710,"volume":1579532,"rsi_14":78.83,"sma_20":5611.75,"sma_60":3365.38,"sma_120":2383.13},{"date":"2026-03-26","open":6750,"high":6800,"low":6370,"close":6510,"volume":1210549,"rsi_14":71.41,"sma_20":5699.5,"sma_60":3451.0,"sma_120":2424.92},{"date":"2026-03-27","open":6350,"high":6360,"low":5900,"close":6170,"volume":1624380,"rsi_14":70.39,"sma_20":5710.5,"sma_60":3531.27,"sma_120":2464.0},{"date":"2026-03-30","open":5950,"high":5950,"low":5510,"close":5610,"volume":1409067,"rsi_14":59.57,"sma_20":5701.0,"sma_60":3602.38,"sma_120":2498.66},{"date":"2026-03-31","open":5550,"high":6690,"low":5130,"close":6050,"volume":5325838,"rsi_14":63.4,"sma_20":5786.75,"sma_60":3681.27,"sma_120":2537.02},{"date":"2026-04-01","open":6390,"high":6470,"low":6111,"close":6440,"volume":2594752,"rsi_14":65.66,"sma_20":5943.75,"sma_60":3766.7,"sma_120":2578.59},{"date":"2026-04-02","open":6700,"high":6710,"low":5800,"close":5800,"volume":2488371,"rsi_14":57.89,"sma_20":6018.75,"sma_60":3840.58,"sma_120":2615.03},{"date":"2026-04-03","open":6150,"high":6150,"low":5750,"close":5800,"volume":1562255,"rsi_14":42.82,"sma_20":6064.5,"sma_60":3913.58,"sma_120":2651.54},{"date":"2026-04-06","open":5800,"high":5880,"low":5300,"close":5370,"volume":2052281,"rsi_14":31.02,"sma_20":6103.0,"sma_60":3978.98,"sma_120":2684.38},{"date":"2026-04-07","open":5450,"high":5490,"low":4900,"close":5040,"volume":2535967,"rsi_14":24.7,"sma_20":6114.75,"sma_60":4038.67,"sma_120":2714.4},{"date":"2026-04-08","open":5220,"high":6230,"low":5220,"close":5830,"volume":5439940,"rsi_14":35.74,"sma_20":6166.0,"sma_60":4111.38,"sma_120":2751.07},{"date":"2026-04-09","open":5840,"high":5840,"low":5330,"close":5400,"volume":1647414,"rsi_14":32.44,"sma_20":6191.0,"sma_60":4177.18,"sma_120":2784.22},{"date":"2026-04-10","open":5460,"high":5620,"low":5200,"close":5320,"volume":1989816,"rsi_14":36.02,"sma_20":6211.0,"sma_60":4240.68,"sma_120":2816.67},{"date":"2026-04-13","open":5230,"high":5410,"low":5080,"close":5260,"volume":1319344,"rsi_14":35.43,"sma_20":6154.5,"sma_60":4303.08,"sma_120":2848.58},{"date":"2026-04-14","open":5480,"high":5480,"low":5180,"close":5300,"volume":1429859,"rsi_14":35.16,"sma_20":6074.5,"sma_60":4366.1,"sma_120":2880.97},{"date":"2026-04-15","open":5450,"high":5820,"low":5370,"close":5450,"volume":2579731,"rsi_14":38.72,"sma_20":5990.5,"sma_60":4431.48,"sma_120":2914.77},{"date":"2026-04-16","open":5670,"high":6300,"low":5550,"close":5940,"volume":5904654,"rsi_14":47.63,"sma_20":5927.0,"sma_60":4504.07,"sma_120":2952.91},{"date":"2026-04-17","open":6000,"high":6020,"low":5500,"close":5600,"volume":1850722,"rsi_14":49.89,"sma_20":5845.0,"sma_60":4566.75,"sma_120":2987.91},{"date":"2026-04-20","open":5600,"high":5800,"low":5330,"close":5510,"volume":1503312,"rsi_14":43.69,"sma_20":5788.5,"sma_60":4626.42,"sma_120":3022.07},{"date":"2026-04-21","open":5630,"high":5630,"low":5270,"close":5500,"volume":1518057,"rsi_14":37.79,"sma_20":5731.0,"sma_60":4679.42,"sma_120":3056.3},{"date":"2026-04-22","open":5500,"high":5520,"low":5230,"close":5320,"volume":1109905,"rsi_14":42.98,"sma_20":5661.5,"sma_60":4729.92,"sma_120":3089.11},{"date":"2026-04-23","open":5170,"high":5250,"low":4845,"close":5050,"volume":2670145,"rsi_14":39.84,"sma_20":5588.5,"sma_60":4779.58,"sma_120":3119.7},{"date":"2026-04-24","open":5050,"high":5230,"low":4935,"close":5130,"volume":1357143,"rsi_14":46.41,"sma_20":5536.5,"sma_60":4829.58,"sma_120":3150.98},{"date":"2026-04-27","open":5200,"high":5530,"low":5200,"close":5390,"volume":1981212,"rsi_14":55.35,"sma_20":5525.5,"sma_60":4879.17,"sma_120":3184.49},{"date":"2026-04-28","open":5450,"high":5460,"low":5110,"close":5220,"volume":1161955,"rsi_14":38.49,"sma_20":5484.0,"sma_60":4927.25,"sma_120":3216.61},{"date":"2026-04-29","open":5220,"high":5230,"low":5080,"close":5170,"volume":747415,"rsi_14":44.93,"sma_20":5420.0,"sma_60":4974.33,"sma_120":3308.17},{"date":"2026-04-30","open":5170,"high":5260,"low":5070,"close":5150,"volume":914170,"rsi_14":46.45,"sma_20":5350.5,"sma_60":5697.33,"sma_120":5558.04},{"date":"2026-05-04","open":5170,"high":5220,"low":4950,"close":5000,"volume":1424093,"rsi_14":44.35,"sma_20":5347.5,"sma_60":5065.17,"sma_120":3309.75},{"date":"2026-05-06","open":5010,"high":5070,"low":4600,"close":4730,"volume":2976267,"rsi_14":38.74,"sma_20":5315.5,"sma_60":5099.83,"sma_120":3337.76},{"date":"2026-05-07","open":4760,"high":4785,"low":4535,"close":4605,"volume":1728548,"rsi_14":33.13,"sma_20":5293.75,"sma_60":5133.42,"sma_120":3364.89},{"date":"2026-05-08","open":4625,"high":4880,"low":4400,"close":4485,"volume":1589618,"rsi_14":15.93,"sma_20":5226.5,"sma_60":5166.17,"sma_120":3391.03},{"date":"2026-05-11","open":4525,"high":4735,"low":4505,"close":4575,"volume":1663457,"rsi_14":22.81,"sma_20":5185.25,"sma_60":5201.83,"sma_120":3417.86},{"date":"2026-05-12","open":4600,"high":4825,"low":4395,"close":4560,"volume":1794329,"rsi_14":23.76,"sma_20":5147.25,"sma_60":5231.42,"sma_120":3444.42},{"date":"2026-05-13","open":4560,"high":4565,"low":4325,"close":4350,"volume":949381,"rsi_14":21.39,"sma_20":5101.75,"sma_60":5248.92,"sma_120":3469.07},{"date":"2026-05-14","open":4390,"high":4695,"low":4385,"close":4575,"volume":1295033,"rsi_14":31.87,"sma_20":5065.5,"sma_60":5267.33,"sma_120":3495.7},{"date":"2026-05-15","open":4710,"high":5410,"low":4625,"close":4845,"volume":6708609,"rsi_14":45.01,"sma_20":5035.25,"sma_60":5282.58,"sma_120":3524.49},{"date":"2026-05-18","open":5030,"high":5040,"low":4300,"close":4510,"volume":2004445,"rsi_14":36.58,"sma_20":4963.75,"sma_60":5297.58,"sma_120":3550.66},{"date":"2026-05-19","open":4510,"high":4705,"low":4265,"close":4380,"volume":844212,"rsi_14":26.83,"sma_20":4902.75,"sma_60":5307.75,"sma_120":3575.78},{"date":"2026-05-20","open":4380,"high":4620,"low":4095,"close":4320,"volume":1199028,"rsi_14":28.26,"sma_20":4843.25,"sma_60":5318.5,"sma_120":3600.28},{"date":"2026-05-21","open":4445,"high":4795,"low":4445,"close":4675,"volume":1653739,"rsi_14":39.58,"sma_20":4802.0,"sma_60":5333.08,"sma_120":3627.76},{"date":"2026-05-22","open":4700,"high":5250,"low":4700,"close":5040,"volume":2741093,"rsi_14":47.98,"sma_20":4788.0,"sma_60":5353.75,"sma_120":3658.39},{"date":"2026-05-26","open":5240,"high":6470,"low":5210,"close":6290,"volume":12185973,"rsi_14":66.88,"sma_20":4850.0,"sma_60":5379.33,"sma_120":3699.35},{"date":"2026-05-27","open":6470,"high":7410,"low":6350,"close":6620,"volume":12724204,"rsi_14":74.36,"sma_20":4924.5,"sma_60":5390.5,"sma_120":3743.1},{"date":"2026-05-28","open":6810,"high":7870,"low":6620,"close":7490,"volume":17990936,"rsi_14":81.19,"sma_20":5029.5,"sma_60":5418.67,"sma_120":3794.03},{"date":"2026-05-29","open":7530,"high":8940,"low":7530,"close":8780,"volume":16540298,"rsi_14":87.06,"sma_20":5207.5,"sma_60":5492.75,"sma_120":3855.58},{"date":"2026-06-01","open":9000,"high":11100,"low":6550,"close":6610,"volume":24453927,"rsi_14":62.92,"sma_20":5279.5,"sma_60":5547.75,"sma_120":3898.88},{"date":"2026-06-02","open":6850,"high":7700,"low":5380,"close":7100,"volume":13073980,"rsi_14":65.21,"sma_20":5377.0,"sma_60":5594.42,"sma_120":3946.26},{"date":"2026-06-04","open":7170,"high":8130,"low":6490,"close":7790,"volume":7137228,"rsi_14":69.48,"sma_20":5516.5,"sma_60":5642.83,"sma_120":3999.32},{"date":"2026-06-05","open":7870,"high":8990,"low":7180,"close":8570,"volume":10173833,"rsi_14":71.28,"sma_20":5708.5,"sma_60":5709.0,"sma_120":4058.85},{"date":"2026-06-08","open":7830,"high":9490,"low":7290,"close":8400,"volume":8100026,"rsi_14":69.14,"sma_20":5898.25,"sma_60":5768.92,"sma_120":4116.96},{"date":"2026-06-09","open":8570,"high":9300,"low":7900,"close":8410,"volume":4434715,"rsi_14":71.76,"sma_20":6094.5,"sma_60":5829.0,"sma_120":4175.18},{"date":"2026-06-10","open":8410,"high":8720,"low":7550,"close":7740,"volume":2424565,"rsi_14":67.68,"sma_20":6252.75,"sma_60":5876.33,"sma_120":4227.91},{"date":"2026-06-11","open":7470,"high":8070,"low":6990,"close":7440,"volume":2437600,"rsi_14":66.02,"sma_20":6396.75,"sma_60":5918.33,"sma_120":4278.12},{"date":"2026-06-12","open":7940,"high":8260,"low":7500,"close":7950,"volume":2572136,"rsi_14":66.55,"sma_20":6576.75,"sma_60":5944.33,"sma_120":4332.52},{"date":"2026-06-15","open":8200,"high":8490,"low":7950,"close":8150,"volume":1674827,"rsi_14":65.98,"sma_20":6755.5,"sma_60":5965.17,"sma_120":4388.66},{"date":"2026-06-16","open":8260,"high":8300,"low":7190,"close":7210,"volume":3250998,"rsi_14":54.88,"sma_20":6873.75,"sma_60":5966.5,"sma_120":4437.08},{"date":"2026-06-17","open":7240,"high":7490,"low":6940,"close":7010,"volume":2255828,"rsi_14":24.0,"sma_20":7595.5,"sma_60":6018.83,"sma_120":4775.05},{"date":"2026-06-18","open":7010,"high":7010,"low":6310,"close":6380,"volume":2549654,"rsi_14":43.87,"sma_20":7098.75,"sma_60":5948.83,"sma_120":4525.48},{"date":"2026-06-19","open":6450,"high":6550,"low":5900,"close":6040,"volume":2096206,"rsi_14":33.09,"sma_20":7184.75,"sma_60":5938.83,"sma_120":4564.31},{"date":"2026-06-22","open":6040,"high":6450,"low":5610,"close":5880,"volume":2067200,"rsi_14":44.01,"sma_20":7245.0,"sma_60":5926.0,"sma_120":4601.47},{"date":"2026-06-23","open":5880,"high":5900,"low":5100,"close":5150,"volume":1780765,"rsi_14":34.6,"sma_20":7250.5,"sma_60":5900.0,"sma_120":4632.69},{"date":"2026-06-24","open":5170,"high":5280,"low":4915,"close":5070,"volume":1194521,"rsi_14":26.22,"sma_20":7189.5,"sma_60":5876.0,"sma_120":4663.5},{"date":"2026-06-25","open":5170,"high":5350,"low":4865,"close":4920,"volume":1161813,"rsi_14":14.15,"sma_20":7104.5,"sma_60":5855.17,"sma_120":4693.22},{"date":"2026-06-26","open":4920,"high":4920,"low":4500,"close":4590,"volume":1279319,"rsi_14":13.71,"sma_20":6959.5,"sma_60":5838.17,"sma_120":4720.27},{"date":"2026-06-29","open":4590,"high":5200,"low":4570,"close":5040,"volume":1065484,"rsi_14":20.39,"sma_20":6772.5,"sma_60":5821.33,"sma_120":4751.3},{"date":"2026-06-30","open":5100,"high":5140,"low":4715,"close":4930,"volume":675002,"rsi_14":22.61,"sma_20":6688.5,"sma_60":5796.0,"sma_120":4781.35},{"date":"2026-07-01","open":4930,"high":5050,"low":4680,"close":4970,"volume":635482,"rsi_14":24.64,"sma_20":6582.0,"sma_60":5782.17,"sma_120":4811.38},{"date":"2026-07-02","open":4975,"high":4975,"low":4480,"close":4520,"volume":793888,"rsi_14":14.35,"sma_20":6418.5,"sma_60":5760.83,"sma_120":4837.21},{"date":"2026-07-03","open":4525,"high":4730,"low":4265,"close":4705,"volume":683291,"rsi_14":14.08,"sma_20":6225.25,"sma_60":5749.75,"sma_120":4864.37},{"date":"2026-07-06","open":4710,"high":4755,"low":4400,"close":4525,"volume":527425,"rsi_14":16.73,"sma_20":6031.5,"sma_60":5741.17,"sma_120":4889.92},{"date":"2026-07-07","open":4525,"high":4600,"low":4150,"close":4230,"volume":725571,"rsi_14":16.34,"sma_20":5822.5,"sma_60":5714.5,"sma_120":4912.94},{"date":"2026-07-08","open":4190,"high":4300,"low":3900,"close":4000,"volume":653640,"rsi_14":18.1,"sma_20":5635.5,"sma_60":5691.17,"sma_120":4934.18},{"date":"2026-07-09","open":4000,"high":4395,"low":3935,"close":4060,"volume":768606,"rsi_14":21.3,"sma_20":5466.5,"sma_60":5670.17,"sma_120":4955.43},{"date":"2026-07-10","open":4120,"high":4475,"low":4120,"close":4420,"volume":671733,"rsi_14":30.0,"sma_20":5290.0,"sma_60":5656.17,"sma_120":4979.62},{"date":"2026-07-13","open":4450,"high":4650,"low":4035,"close":4040,"volume":693606,"rsi_14":33.18,"sma_20":5084.5,"sma_60":5635.17,"sma_120":5000.63},{"date":"2026-07-14","open":4040,"high":4100,"low":3830,"close":4040,"volume":518766,"rsi_14":34.01,"sma_20":4926.0,"sma_60":5611.67,"sma_120":5021.57},{"date":"2026-07-15","open":4215,"high":4290,"low":4075,"close":4230,"volume":462738,"rsi_14":39.42,"sma_20":4787.0,"sma_60":5583.17,"sma_120":5043.62},{"date":"2026-07-16","open":4185,"high":4185,"low":3900,"close":3955,"volume":418587,"rsi_14":40.09,"sma_20":4665.75,"sma_60":5555.75,"sma_120":5061.25},{"date":"2026-07-20","open":3940,"high":3945,"low":3605,"close":3720,"volume":423912,"rsi_14":27.93,"sma_20":4549.75,"sma_60":5525.92,"sma_120":5076.17},{"date":"2026-07-21","open":3720,"high":3880,"low":3600,"close":3800,"volume":420607,"rsi_14":30.91,"sma_20":4445.75,"sma_60":5497.58,"sma_120":5088.5},{"date":"2026-07-22","open":3860,"high":4015,"low":3805,"close":3815,"volume":472632,"rsi_14":30.32,"sma_20":4379.0,"sma_60":5472.5,"sma_120":5101.21},{"date":"2026-07-23","open":3925,"high":4015,"low":3810,"close":4010,"volume":431940,"rsi_14":40.49,"sma_20":4326.0,"sma_60":5455.17,"sma_120":5117.38},{"date":"2026-07-24","open":3990,"high":3990,"low":3680,"close":3720,"volume":381345,"rsi_14":32.32,"sma_20":4266.0,"sma_60":5431.67,"sma_120":5130.62},{"date":"2026-07-27","open":3835,"high":3910,"low":3720,"close":3800,"volume":378719,"rsi_14":36.5,"sma_20":4226.5,"sma_60":5405.17,"sma_120":5142.17},{"date":"2026-07-28","open":3760,"high":3760,"low":3440,"close":3500,"volume":352966,"rsi_14":36.43,"sma_20":4149.5,"sma_60":5376.5,"sma_120":5151.88},{"date":"2026-07-29","open":3405,"high":3535,"low":3065,"close":3205,"volume":480278,"rsi_14":35.57,"sma_20":4063.25,"sma_60":5343.75,"sma_120":5159.04},{"date":"2026-07-30","open":3205,"high":3265,"low":3005,"close":3010,"volume":347297,"rsi_14":31.83,"sma_20":3965.25,"sma_60":5308.08,"sma_120":5164.67},{"date":"2026-07-31","open":3150,"high":3400,"low":3150,"close":3385,"volume":433748,"rsi_14":32.19,"sma_20":3908.5,"sma_60":5281.17,"sma_120":5173.17},{"date":"2026-08-03","open":3385,"high":3700,"low":3320,"close":3515,"volume":320948,"rsi_14":40.11,"sma_20":3849.0,"sma_60":5260.92,"sma_120":5180.38},{"date":"2026-08-04","open":3520,"high":3685,"low":3520,"close":3680,"volume":250221,"rsi_14":43.62,"sma_20":3806.75,"sma_60":5245.5,"sma_120":5189.46},{"date":"2026-08-05","open":3725,"high":3850,"low":3660,"close":3815,"volume":286093,"rsi_14":42.5,"sma_20":3786.0,"sma_60":5234.33,"sma_120":5200.25},{"date":"2026-08-06","open":3820,"high":3820,"low":3630,"close":3700,"volume":221907,"rsi_14":45.11,"sma_20":3771.0,"sma_60":5219.75,"sma_120":5210.79},{"date":"2026-08-07","open":3705,"high":3775,"low":3550,"close":3630,"volume":181402,"rsi_14":48.16,"sma_20":3749.5,"sma_60":5204.25,"sma_120":5217.83},{"date":"2026-08-10","open":3640,"high":3875,"low":3640,"close":3855,"volume":305957,"rsi_14":51.06,"sma_20":3721.25,"sma_60":5196.0,"sma_120":5222.46},{"date":"2026-08-11","open":3845,"high":3935,"low":3730,"close":3900,"volume":215240,"rsi_14":51.63,"sma_20":3714.25,"sma_60":5184.75,"sma_120":5226.04},{"date":"2026-08-12","open":3925,"high":3960,"low":3805,"close":3910,"volume":252008,"rsi_14":47.94,"sma_20":3707.75,"sma_60":5169.17,"sma_120":5225.88},{"date":"2026-08-13","open":3925,"high":4030,"low":3850,"close":3850,"volume":283487,"rsi_14":52.95,"sma_20":3688.75,"sma_60":5158.17,"sma_120":5227.88},{"date":"2026-08-14","open":3910,"high":4040,"low":3775,"close":3860,"volume":302668,"rsi_14":51.41,"sma_20":3684.0,"sma_60":5149.5,"sma_120":5228.62},{"date":"2026-08-18","open":3860,"high":3875,"low":3585,"close":3640,"volume":385940,"rsi_14":53.41,"sma_20":3680.0,"sma_60":5138.17,"sma_120":5228.33},{"date":"2026-08-19","open":3500,"high":3600,"low":3365,"close":3365,"volume":344270,"rsi_14":53.94,"sma_20":3658.25,"sma_60":5116.33,"sma_120":5224.71},{"date":"2026-08-20","open":3410,"high":3600,"low":3400,"close":3415,"volume":284565,"rsi_14":60.74,"sma_20":3638.25,"sma_60":5089.25,"sma_120":5221.5},{"date":"2026-08-21","open":3405,"high":3405,"low":3065,"close":3250,"volume":319241,"rsi_14":45.97,"sma_20":3600.25,"sma_60":5038.58,"sma_120":5208.96},{"date":"2026-08-24","open":3250,"high":3300,"low":3190,"close":3200,"volume":235696,"rsi_14":40.13,"sma_20":3574.25,"sma_60":4981.58,"sma_120":5186.04},{"date":"2026-08-25","open":3200,"high":3285,"low":3050,"close":3280,"volume":235132,"rsi_14":36.75,"sma_20":3548.25,"sma_60":4911.42,"sma_120":5165.04},{"date":"2026-08-26","open":3285,"high":3330,"low":3165,"close":3190,"volume":230531,"rsi_14":28.67,"sma_20":3532.75,"sma_60":4818.25,"sma_120":5155.5},{"date":"2026-08-27","open":3210,"high":3250,"low":3170,"close":3175,"volume":205738,"rsi_14":30.77,"sma_20":3531.25,"sma_60":4761.0,"sma_120":5154.38},{"date":"2026-08-28","open":3185,"high":3235,"low":3100,"close":3215,"volume":227797,"rsi_14":34.46,"sma_20":3541.5,"sma_60":4696.25,"sma_120":5145.33},{"date":"2026-08-31","open":3175,"high":3185,"low":3055,"close":3170,"volume":184229,"rsi_14":20.35,"sma_20":3530.75,"sma_60":4619.25,"sma_120":5131.04},{"date":"2026-09-01","open":3170,"high":3170,"low":3055,"close":3130,"volume":183259,"rsi_14":16.52,"sma_20":3511.5,"sma_60":4528.58,"sma_120":5118.79},{"date":"2026-09-02","open":3045,"high":3140,"low":3030,"close":3095,"volume":194660,"rsi_14":15.32,"sma_20":3482.25,"sma_60":4440.17,"sma_120":5104.54},{"date":"2026-09-03","open":3100,"high":3120,"low":2940,"close":2975,"volume":304171,"rsi_14":14.57,"sma_20":3440.25,"sma_60":4349.58,"sma_120":5089.29},{"date":"2026-09-04","open":2990,"high":3070,"low":2990,"close":3030,"volume":206596,"rsi_14":17.58,"sma_20":3406.75,"sma_60":4271.08,"sma_120":5073.71},{"date":"2026-09-07","open":3035,"high":3105,"low":3015,"close":3060,"volume":190378,"rsi_14":23.39,"sma_20":3378.25,"sma_60":4198.08,"sma_120":5058.21},{"date":"2026-09-08","open":3060,"high":3130,"low":3045,"close":3065,"volume":256826,"rsi_14":31.71,"sma_20":3338.75,"sma_60":4116.67,"sma_120":5030.5},{"date":"2026-09-09","open":3070,"high":3170,"low":3070,"close":3100,"volume":219721,"rsi_14":30.43,"sma_20":3298.75,"sma_60":4032.5,"sma_120":4998.83},{"date":"2026-09-10","open":3100,"high":3170,"low":3040,"close":3150,"volume":187252,"rsi_14":42.75,"sma_20":3260.75,"sma_60":3964.83,"sma_120":4965.67},{"date":"2026-09-11","open":3130,"high":3130,"low":3035,"close":3045,"volume":135276,"rsi_14":39.6,"sma_20":3220.5,"sma_60":3898.75,"sma_120":4930.96},{"date":"2026-09-14","open":3045,"high":3110,"low":2975,"close":3025,"volume":147301,"rsi_14":31.39,"sma_20":3178.75,"sma_60":3842.83,"sma_120":4895.83},{"date":"2026-09-15","open":3025,"high":3075,"low":2980,"close":3020,"volume":145644,"rsi_14":35.83,"sma_20":3147.75,"sma_60":3792.5,"sma_120":4865.67},{"date":"2026-09-16","open":3045,"high":3070,"low":3000,"close":3030,"volume":156601,"rsi_14":37.82,"sma_20":3131.0,"sma_60":3745.0,"sma_120":4835.5},{"date":"2026-09-17","open":3060,"high":3150,"low":3050,"close":3150,"volume":192187,"rsi_14":45.19,"sma_20":3117.75,"sma_60":3711.67,"sma_120":4805.83},{"date":"2026-09-18","open":3150,"high":3240,"low":2975,"close":3105,"volume":204989,"rsi_14":45.19,"sma_20":3110.5,"sma_60":3678.92,"sma_120":4777.46},{"date":"2026-09-21","open":3110,"high":3115,"low":3005,"close":3035,"volume":214104,"rsi_14":43.26,"sma_20":3102.25,"sma_60":3647.5,"sma_120":4751.33},{"date":"2026-09-22","open":3035,"high":3140,"low":2990,"close":3045,"volume":230734,"rsi_14":46.32,"sma_20":3090.5,"sma_60":3621.75,"sma_120":4729.96},{"date":"2026-09-23","open":3045,"high":3090,"low":2990,"close":3045,"volume":120387,"rsi_14":56.25,"sma_20":3083.25,"sma_60":3588.5,"sma_120":4704.92},{"date":"2026-09-28","open":3045,"high":3790,"low":3010,"close":3315,"volume":1325021,"rsi_14":68.39,"sma_20":3090.25,"sma_60":3561.58,"sma_120":4678.79},{"date":"2026-09-29","open":3330,"high":3330,"low":3050,"close":3110,"volume":459003,"rsi_14":52.63,"sma_20":3085.0,"sma_60":3530.58,"sma_120":4656.38},{"date":"2026-09-30","open":3100,"high":3190,"low":3075,"close":3115,"volume":216234,"rsi_14":52.63,"sma_20":3082.25,"sma_60":3507.17,"sma_120":4634.0},{"date":"2026-10-01","open":3115,"high":3300,"low":2970,"close":3285,"volume":267841,"rsi_14":58.53,"sma_20":3090.0,"sma_60":3483.5,"sma_120":4616.62},{"date":"2026-10-02","open":3300,"high":3420,"low":3240,"close":3300,"volume":393209,"rsi_14":57.14,"sma_20":3100.25,"sma_60":3463.08,"sma_120":4602.12},{"date":"2026-10-06","open":3305,"high":3435,"low":3250,"close":3300,"volume":263205,"rsi_14":63.49,"sma_20":3116.5,"sma_60":3447.58,"sma_120":4581.04},{"date":"2026-10-07","open":3400,"high":3400,"low":3110,"close":3130,"volume":260639,"rsi_14":54.79,"sma_20":3121.5,"sma_60":3433.08,"sma_120":4562.12},{"date":"2026-10-08","open":3150,"high":3170,"low":3050,"close":3075,"volume":202856,"rsi_14":52.4,"sma_20":3122.25,"sma_60":3416.67,"sma_120":4543.42},{"date":"2026-10-12","open":3065,"high":3070,"low":2840,"close":2880,"volume":424833,"rsi_14":44.36,"sma_20":3113.0,"sma_60":3391.0,"sma_120":4523.58},{"date":"2026-10-13","open":2835,"high":2960,"low":2725,"close":2960,"volume":256295,"rsi_14":42.64,"sma_20":3106.0,"sma_60":3373.0,"sma_120":4504.08},{"date":"2026-10-14","open":2880,"high":2960,"low":2835,"close":2900,"volume":155316,"rsi_14":42.15,"sma_20":3093.5,"sma_60":3354.0,"sma_120":4482.83},{"date":"2026-10-15","open":2820,"high":2820,"low":2620,"close":2650,"volume":296556,"rsi_14":37.04,"sma_20":3073.75,"sma_60":3327.67,"sma_120":4455.42},{"date":"2026-10-16","open":2925,"high":2925,"low":2710,"close":2850,"volume":195540,"rsi_14":44.18,"sma_20":3065.0,"sma_60":3309.25,"sma_120":4432.5},{"date":"2026-10-19","open":2840,"high":2900,"low":2775,"close":2900,"volume":196094,"rsi_14":45.8,"sma_20":3059.0,"sma_60":3295.58,"sma_120":4410.75},{"date":"2026-10-20","open":2900,"high":2955,"low":2760,"close":2795,"volume":135675,"rsi_14":33.33,"sma_20":3047.25,"sma_60":3278.83,"sma_120":4388.21},{"date":"2026-10-21","open":2835,"high":2860,"low":2730,"close":2810,"volume":133187,"rsi_14":39.05,"sma_20":3030.25,"sma_60":3262.08,"sma_120":4367.29},{"date":"2026-10-22","open":2810,"high":2835,"low":2675,"close":2800,"volume":118739,"rsi_14":38.55,"sma_20":3015.0,"sma_60":3241.92,"sma_120":4348.54},{"date":"2026-10-23","open":2729,"high":2729,"low":2564,"close":2680,"volume":121906}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":67.98,"pbr":1.7,"per":39.42,"roa":0.16,"roe":0.38,"grade":"C","comment":"PER 39.72배, ROE 0.38%","revenue":139649654395.0,"analysis":"PER 39.7배입니다. ROE 0.4%입니다. 시가총액 934.24억. 매출 1396.50억, 영업이익 48.96억.","eps_basis":"TTM","debt_ratio":1.3282244271781065,"market_cap":92732357680,"net_income":2352729997.0,"total_debt":72665885256.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.71,"total_assets":127374926717.0,"total_equity":54709041461.0,"profit_margin":1.68,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":4896202002.0,"operating_margin":3.51,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2680.0,"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":2126.0},{"date":"2016-10-25","close":2147.0},{"date":"2016-10-26","close":2126.0},{"date":"2016-10-27","close":2142.0},{"date":"2016-10-28","close":2131.0},{"date":"2016-10-31","close":2142.0},{"date":"2016-11-01","close":2126.0},{"date":"2016-11-02","close":2120.0},{"date":"2016-11-03","close":2120.0},{"date":"2016-11-04","close":2131.0},{"date":"2016-11-07","close":2136.0},{"date":"2016-11-08","close":2120.0},{"date":"2016-11-09","close":2115.0},{"date":"2016-11-10","close":2120.0},{"date":"2016-11-11","close":2120.0},{"date":"2016-11-14","close":2115.0},{"date":"2016-11-15","close":2110.0},{"date":"2016-11-16","close":2120.0},{"date":"2016-11-17","close":2126.0},{"date":"2016-11-18","close":2115.0},{"date":"2016-11-21","close":2115.0},{"date":"2016-11-22","close":2115.0},{"date":"2016-11-23","close":2115.0},{"date":"2016-11-24","close":2104.0},{"date":"2016-11-25","close":2115.0},{"date":"2016-11-28","close":2115.0},{"date":"2016-11-29","close":2120.0},{"date":"2016-11-30","close":2115.0},{"date":"2016-12-01","close":2110.0},{"date":"2016-12-02","close":2094.0},{"date":"2016-12-05","close":2104.0},{"date":"2016-12-06","close":2115.0},{"date":"2016-12-07","close":2115.0},{"date":"2016-12-08","close":2094.0},{"date":"2016-12-09","close":2088.0},{"date":"2016-12-12","close":2110.0},{"date":"2016-12-13","close":2110.0},{"date":"2016-12-14","close":2115.0},{"date":"2016-12-15","close":2110.0},{"date":"2016-12-16","close":2088.0},{"date":"2016-12-19","close":2094.0},{"date":"2016-12-20","close":2126.0},{"date":"2016-12-21","close":2115.0},{"date":"2016-12-22","close":2110.0},{"date":"2016-12-23","close":2110.0},{"date":"2016-12-26","close":2110.0},{"date":"2016-12-27","close":2120.0},{"date":"2016-12-28","close":2115.0},{"date":"2016-12-29","close":2115.0},{"date":"2017-01-02","close":2115.0},{"date":"2017-01-03","close":2115.0},{"date":"2017-01-04","close":2110.0},{"date":"2017-01-05","close":2110.0},{"date":"2017-01-06","close":2099.0},{"date":"2017-01-09","close":2099.0},{"date":"2017-01-10","close":2099.0},{"date":"2017-01-11","close":2099.0},{"date":"2017-01-12","close":2099.0},{"date":"2017-01-13","close":2094.0},{"date":"2017-01-16","close":2099.0},{"date":"2017-01-17","close":2088.0},{"date":"2017-01-18","close":2083.0},{"date":"2017-01-19","close":2088.0},{"date":"2017-01-20","close":2104.0},{"date":"2017-01-23","close":2104.0},{"date":"2017-01-24","close":2104.0},{"date":"2017-01-25","close":2083.0},{"date":"2017-01-26","close":2083.0},{"date":"2017-01-31","close":2078.0},{"date":"2017-02-01","close":2083.0},{"date":"2017-02-02","close":2083.0},{"date":"2017-02-03","close":2104.0},{"date":"2017-02-06","close":2104.0},{"date":"2017-02-07","close":2115.0},{"date":"2017-02-08","close":2120.0},{"date":"2017-02-09","close":2083.0},{"date":"2017-02-10","close":2104.0},{"date":"2017-02-13","close":2062.0},{"date":"2017-02-14","close":2025.0},{"date":"2017-02-15","close":2035.0},{"date":"2017-02-16","close":2046.0},{"date":"2017-02-17","close":2035.0},{"date":"2017-02-20","close":2035.0},{"date":"2017-02-21","close":2057.0},{"date":"2017-02-22","close":2041.0},{"date":"2017-02-23","close":2051.0},{"date":"2017-02-24","close":2067.0},{"date":"2017-02-27","close":2067.0},{"date":"2017-02-28","close":2067.0},{"date":"2017-03-02","close":2072.0},{"date":"2017-03-03","close":2072.0},{"date":"2017-03-06","close":2067.0},{"date":"2017-03-07","close":2062.0},{"date":"2017-03-08","close":2046.0},{"date":"2017-03-09","close":2067.0},{"date":"2017-03-10","close":2067.0},{"date":"2017-03-13","close":2057.0},{"date":"2017-03-14","close":2057.0},{"date":"2017-03-15","close":2067.0},{"date":"2017-03-16","close":2067.0},{"date":"2017-03-17","close":2088.0},{"date":"2017-03-20","close":2088.0},{"date":"2017-03-21","close":2094.0},{"date":"2017-03-22","close":2088.0},{"date":"2017-03-23","close":2094.0},{"date":"2017-03-24","close":2094.0},{"date":"2017-03-27","close":2094.0},{"date":"2017-03-28","close":2083.0},{"date":"2017-03-29","close":2094.0},{"date":"2017-03-30","close":2094.0},{"date":"2017-03-31","close":2083.0},{"date":"2017-04-03","close":2083.0},{"date":"2017-04-04","close":2078.0},{"date":"2017-04-05","close":2083.0},{"date":"2017-04-06","close":2110.0},{"date":"2017-04-07","close":2078.0},{"date":"2017-04-10","close":2078.0},{"date":"2017-04-11","close":2072.0},{"date":"2017-04-12","close":2078.0},{"date":"2017-04-13","close":2078.0},{"date":"2017-04-14","close":2072.0},{"date":"2017-04-17","close":2072.0},{"date":"2017-04-18","close":2072.0},{"date":"2017-04-19","close":2078.0},{"date":"2017-04-20","close":2094.0},{"date":"2017-04-21","close":2099.0},{"date":"2017-04-24","close":2094.0},{"date":"2017-04-25","close":2088.0},{"date":"2017-04-26","close":2078.0},{"date":"2017-04-27","close":2094.0},{"date":"2017-04-28","close":2094.0},{"date":"2017-05-02","close":2099.0},{"date":"2017-05-04","close":2094.0},{"date":"2017-05-08","close":2083.0},{"date":"2017-05-10","close":2099.0},{"date":"2017-05-11","close":2094.0},{"date":"2017-05-12","close":2083.0},{"date":"2017-05-15","close":2094.0},{"date":"2017-05-16","close":2088.0},{"date":"2017-05-17","close":2088.0},{"date":"2017-05-18","close":2094.0},{"date":"2017-05-19","close":2088.0},{"date":"2017-05-22","close":2094.0},{"date":"2017-05-23","close":2099.0},{"date":"2017-05-24","close":2099.0},{"date":"2017-05-25","close":2099.0},{"date":"2017-05-26","close":2094.0},{"date":"2017-05-29","close":2094.0},{"date":"2017-05-30","close":2094.0},{"date":"2017-05-31","close":2094.0},{"date":"2017-06-01","close":2078.0},{"date":"2017-06-02","close":2088.0},{"date":"2017-06-05","close":2088.0},{"date":"2017-06-07","close":2078.0},{"date":"2017-06-08","close":2094.0},{"date":"2017-06-09","close":2088.0},{"date":"2017-06-12","close":2088.0},{"date":"2017-06-13","close":2083.0},{"date":"2017-06-14","close":2083.0},{"date":"2017-06-15","close":2088.0},{"date":"2017-06-16","close":2088.0},{"date":"2017-06-19","close":2083.0},{"date":"2017-06-20","close":2072.0},{"date":"2017-06-21","close":2088.0},{"date":"2017-06-22","close":2088.0},{"date":"2017-06-23","close":2083.0},{"date":"2017-06-26","close":2088.0},{"date":"2017-06-27","close":2083.0},{"date":"2017-06-28","close":2083.0},{"date":"2017-06-29","close":2094.0},{"date":"2017-06-30","close":2126.0},{"date":"2017-07-03","close":2115.0},{"date":"2017-07-04","close":2115.0},{"date":"2017-07-05","close":2115.0},{"date":"2017-07-06","close":2115.0},{"date":"2017-07-07","close":2120.0},{"date":"2017-07-10","close":2126.0},{"date":"2017-07-11","close":2126.0},{"date":"2017-07-12","close":2126.0},{"date":"2017-07-13","close":2136.0},{"date":"2017-07-14","close":2131.0},{"date":"2017-07-17","close":2136.0},{"date":"2017-07-18","close":2131.0},{"date":"2017-07-19","close":2131.0},{"date":"2017-07-20","close":2136.0},{"date":"2017-07-21","close":2131.0},{"date":"2017-07-24","close":2126.0},{"date":"2017-07-25","close":2126.0},{"date":"2017-07-26","close":2126.0},{"date":"2017-07-27","close":2126.0},{"date":"2017-07-28","close":2120.0},{"date":"2017-07-31","close":2120.0},{"date":"2017-08-01","close":2120.0},{"date":"2017-08-02","close":2131.0},{"date":"2017-08-03","close":2131.0},{"date":"2017-08-04","close":2126.0},{"date":"2017-08-07","close":2126.0},{"date":"2017-08-08","close":2126.0},{"date":"2017-08-09","close":2126.0},{"date":"2017-08-10","close":2126.0},{"date":"2017-08-11","close":2126.0},{"date":"2017-08-14","close":2126.0},{"date":"2017-08-16","close":2120.0},{"date":"2017-08-17","close":2120.0},{"date":"2017-08-18","close":2126.0},{"date":"2017-08-21","close":2136.0},{"date":"2017-08-22","close":2131.0},{"date":"2017-08-23","close":2126.0},{"date":"2017-08-24","close":2147.0},{"date":"2017-08-25","close":2189.0},{"date":"2017-08-28","close":2152.0},{"date":"2017-08-29","close":2179.0},{"date":"2017-08-30","close":2168.0},{"date":"2017-08-31","close":2205.0},{"date":"2017-09-01","close":2147.0},{"date":"2017-09-04","close":2136.0},{"date":"2017-09-05","close":2142.0},{"date":"2017-09-06","close":2211.0},{"date":"2017-09-07","close":2168.0},{"date":"2017-09-08","close":2173.0},{"date":"2017-09-11","close":2168.0},{"date":"2017-09-12","close":2168.0},{"date":"2017-09-13","close":2147.0},{"date":"2017-09-14","close":2157.0},{"date":"2017-09-15","close":2152.0},{"date":"2017-09-18","close":2152.0},{"date":"2017-09-19","close":2147.0},{"date":"2017-09-20","close":2157.0},{"date":"2017-09-21","close":2142.0},{"date":"2017-09-22","close":2136.0},{"date":"2017-09-25","close":2136.0},{"date":"2017-09-26","close":2136.0},{"date":"2017-09-27","close":2136.0},{"date":"2017-09-28","close":2157.0},{"date":"2017-09-29","close":2189.0},{"date":"2017-10-10","close":2147.0},{"date":"2017-10-11","close":2147.0},{"date":"2017-10-12","close":2131.0},{"date":"2017-10-13","close":2131.0},{"date":"2017-10-16","close":2142.0},{"date":"2017-10-17","close":2142.0},{"date":"2017-10-18","close":2131.0},{"date":"2017-10-19","close":2136.0},{"date":"2017-10-20","close":2131.0},{"date":"2017-10-23","close":2126.0},{"date":"2017-10-24","close":2131.0},{"date":"2017-10-25","close":2131.0},{"date":"2017-10-26","close":2131.0},{"date":"2017-10-27","close":2126.0},{"date":"2017-10-30","close":2131.0},{"date":"2017-10-31","close":2126.0},{"date":"2017-11-01","close":2136.0},{"date":"2017-11-02","close":2136.0},{"date":"2017-11-03","close":2131.0},{"date":"2017-11-06","close":2126.0},{"date":"2017-11-07","close":2126.0},{"date":"2017-11-08","close":2126.0},{"date":"2017-11-09","close":2142.0},{"date":"2017-11-10","close":2120.0},{"date":"2017-11-13","close":2120.0},{"date":"2017-11-14","close":2120.0},{"date":"2017-11-15","close":2120.0},{"date":"2017-11-16","close":2120.0},{"date":"2017-11-17","close":2115.0},{"date":"2017-11-20","close":2120.0},{"date":"2017-11-21","close":2110.0},{"date":"2017-11-22","close":2104.0},{"date":"2017-11-23","close":2110.0},{"date":"2017-11-24","close":2099.0},{"date":"2017-11-27","close":2110.0},{"date":"2017-11-28","close":2099.0},{"date":"2017-11-29","close":2120.0},{"date":"2017-11-30","close":2099.0},{"date":"2017-12-01","close":2099.0},{"date":"2017-12-04","close":2099.0},{"date":"2017-12-05","close":2094.0},{"date":"2017-12-06","close":2094.0},{"date":"2017-12-07","close":2099.0},{"date":"2017-12-08","close":2083.0},{"date":"2017-12-11","close":2099.0},{"date":"2017-12-12","close":2099.0},{"date":"2017-12-13","close":2104.0},{"date":"2017-12-14","close":2099.0},{"date":"2017-12-15","close":2104.0},{"date":"2017-12-18","close":2104.0},{"date":"2017-12-19","close":2110.0},{"date":"2017-12-20","close":2115.0},{"date":"2017-12-21","close":2099.0},{"date":"2017-12-22","close":2104.0},{"date":"2017-12-26","close":2104.0},{"date":"2017-12-27","close":2099.0},{"date":"2017-12-28","close":2099.0},{"date":"2018-01-02","close":1970.0},{"date":"2018-01-03","close":1990.0},{"date":"2018-01-04","close":1970.0},{"date":"2018-01-05","close":1970.0},{"date":"2018-01-08","close":1990.0},{"date":"2018-01-09","close":1980.0},{"date":"2018-01-10","close":1980.0},{"date":"2018-01-11","close":1990.0},{"date":"2018-01-12","close":1975.0},{"date":"2018-01-15","close":1990.0},{"date":"2018-01-16","close":1980.0},{"date":"2018-01-17","close":1985.0},{"date":"2018-01-18","close":1970.0},{"date":"2018-01-19","close":1980.0},{"date":"2018-01-22","close":1980.0},{"date":"2018-01-23","close":1975.0},{"date":"2018-01-24","close":1980.0},{"date":"2018-01-25","close":1980.0},{"date":"2018-01-26","close":1980.0},{"date":"2018-01-29","close":1980.0},{"date":"2018-01-30","close":1980.0},{"date":"2018-01-31","close":2000.0},{"date":"2018-02-01","close":2000.0},{"date":"2018-02-02","close":1985.0},{"date":"2018-02-05","close":1990.0},{"date":"2018-02-06","close":1990.0},{"date":"2018-02-07","close":1990.0},{"date":"2018-02-08","close":1990.0},{"date":"2018-02-09","close":1985.0},{"date":"2018-02-12","close":1995.0},{"date":"2018-02-13","close":1995.0},{"date":"2018-02-14","close":1980.0},{"date":"2018-02-19","close":1980.0},{"date":"2018-02-20","close":1980.0},{"date":"2018-02-21","close":1980.0},{"date":"2018-02-22","close":1985.0},{"date":"2018-02-23","close":1990.0},{"date":"2018-02-26","close":1985.0},{"date":"2018-02-27","close":1985.0},{"date":"2018-02-28","close":1995.0},{"date":"2018-03-02","close":1995.0},{"date":"2018-03-05","close":1995.0},{"date":"2018-03-06","close":1995.0},{"date":"2018-03-07","close":2000.0},{"date":"2018-03-08","close":2000.0},{"date":"2018-03-09","close":2000.0},{"date":"2018-03-12","close":1995.0},{"date":"2018-03-13","close":2000.0},{"date":"2018-03-14","close":1995.0},{"date":"2018-03-15","close":1995.0},{"date":"2018-03-16","close":2000.0},{"date":"2018-03-19","close":2000.0},{"date":"2018-03-20","close":2000.0},{"date":"2018-03-21","close":2000.0},{"date":"2018-03-22","close":2000.0},{"date":"2018-03-23","close":2000.0},{"date":"2018-03-26","close":2000.0},{"date":"2018-03-27","close":2000.0},{"date":"2018-03-28","close":2000.0},{"date":"2018-03-29","close":2000.0},{"date":"2018-03-30","close":2005.0},{"date":"2018-04-02","close":2000.0},{"date":"2018-04-03","close":1995.0},{"date":"2018-04-04","close":1995.0},{"date":"2018-04-05","close":1995.0},{"date":"2018-04-06","close":2000.0},{"date":"2018-04-09","close":2000.0},{"date":"2018-04-10","close":2000.0},{"date":"2018-04-11","close":2000.0},{"date":"2018-04-12","close":1995.0},{"date":"2018-04-13","close":1995.0},{"date":"2018-04-16","close":1995.0},{"date":"2018-04-17","close":2000.0},{"date":"2018-04-18","close":2005.0},{"date":"2018-04-19","close":1995.0},{"date":"2018-04-20","close":1995.0},{"date":"2018-04-23","close":2000.0},{"date":"2018-04-24","close":2000.0},{"date":"2018-04-25","close":2000.0},{"date":"2018-04-26","close":2000.0},{"date":"2018-04-27","close":2000.0},{"date":"2018-04-30","close":2005.0},{"date":"2018-05-02","close":2000.0},{"date":"2018-05-03","close":2000.0},{"date":"2018-05-04","close":2000.0},{"date":"2018-05-08","close":2000.0},{"date":"2018-05-09","close":2005.0},{"date":"2018-05-10","close":2010.0},{"date":"2018-05-11","close":1995.0},{"date":"2018-05-14","close":2000.0},{"date":"2018-05-15","close":2000.0},{"date":"2018-05-16","close":2000.0},{"date":"2018-05-17","close":2005.0},{"date":"2018-05-18","close":2005.0},{"date":"2018-05-21","close":2005.0},{"date":"2018-05-23","close":2035.0},{"date":"2018-05-24","close":2010.0},{"date":"2018-05-25","close":2020.0},{"date":"2018-05-28","close":2025.0},{"date":"2018-05-29","close":2030.0},{"date":"2018-05-30","close":2020.0},{"date":"2018-05-31","close":2030.0},{"date":"2018-06-01","close":2025.0},{"date":"2018-06-04","close":2040.0},{"date":"2018-06-05","close":2040.0},{"date":"2018-06-07","close":2035.0},{"date":"2018-06-08","close":2035.0},{"date":"2018-06-11","close":2020.0},{"date":"2018-06-12","close":2025.0},{"date":"2018-06-14","close":2025.0},{"date":"2018-06-15","close":2020.0},{"date":"2018-06-18","close":2030.0},{"date":"2018-06-19","close":2020.0},{"date":"2018-06-20","close":2030.0},{"date":"2018-06-21","close":2030.0},{"date":"2018-06-22","close":2030.0},{"date":"2018-06-25","close":2045.0},{"date":"2018-06-26","close":2045.0},{"date":"2018-06-27","close":2040.0},{"date":"2018-06-28","close":2055.0},{"date":"2018-06-29","close":2070.0},{"date":"2018-07-02","close":2070.0},{"date":"2018-07-03","close":2070.0},{"date":"2018-07-04","close":2070.0},{"date":"2018-07-05","close":2070.0},{"date":"2018-07-06","close":2070.0},{"date":"2018-07-09","close":2070.0},{"date":"2018-07-10","close":2070.0},{"date":"2018-07-11","close":2070.0},{"date":"2018-07-12","close":2070.0},{"date":"2018-07-13","close":2070.0},{"date":"2018-07-16","close":2070.0},{"date":"2018-07-17","close":2070.0},{"date":"2018-07-18","close":2070.0},{"date":"2018-07-19","close":2070.0},{"date":"2018-07-20","close":2070.0},{"date":"2018-07-23","close":2070.0},{"date":"2018-07-24","close":2070.0},{"date":"2018-07-25","close":2070.0},{"date":"2018-07-26","close":2070.0},{"date":"2018-07-27","close":2070.0},{"date":"2018-07-30","close":2070.0},{"date":"2018-07-31","close":2070.0},{"date":"2018-08-01","close":2070.0},{"date":"2018-08-02","close":2070.0},{"date":"2018-08-03","close":2070.0},{"date":"2018-08-06","close":2070.0},{"date":"2018-08-07","close":2070.0},{"date":"2018-08-08","close":2070.0},{"date":"2018-08-09","close":2070.0},{"date":"2018-08-10","close":2070.0},{"date":"2018-08-13","close":2070.0},{"date":"2018-08-14","close":2070.0},{"date":"2018-08-16","close":2070.0},{"date":"2018-08-17","close":2070.0},{"date":"2018-08-20","close":2070.0},{"date":"2018-08-21","close":2070.0},{"date":"2018-08-22","close":2070.0},{"date":"2018-08-23","close":2070.0},{"date":"2018-08-24","close":2175.0},{"date":"2018-08-27","close":2230.0},{"date":"2018-08-28","close":2280.0},{"date":"2018-08-29","close":2260.0},{"date":"2018-08-30","close":2295.0},{"date":"2018-08-31","close":2340.0},{"date":"2018-09-03","close":2340.0},{"date":"2018-09-04","close":2560.0},{"date":"2018-09-05","close":2565.0},{"date":"2018-09-06","close":2460.0},{"date":"2018-09-07","close":2385.0},{"date":"2018-09-10","close":2455.0},{"date":"2018-09-11","close":2455.0},{"date":"2018-09-12","close":2465.0},{"date":"2018-09-13","close":2385.0},{"date":"2018-09-14","close":2330.0},{"date":"2018-09-17","close":2310.0},{"date":"2018-09-18","close":2300.0},{"date":"2018-09-19","close":2280.0},{"date":"2018-09-20","close":2300.0},{"date":"2018-09-21","close":2245.0},{"date":"2018-09-27","close":2320.0},{"date":"2018-09-28","close":2240.0},{"date":"2018-10-01","close":2230.0},{"date":"2018-10-02","close":2130.0},{"date":"2018-10-04","close":2225.0},{"date":"2018-10-05","close":2105.0},{"date":"2018-10-08","close":2125.0},{"date":"2018-10-10","close":2010.0},{"date":"2018-10-11","close":1910.0},{"date":"2018-10-12","close":1995.0},{"date":"2018-10-15","close":2000.0},{"date":"2018-10-16","close":1995.0},{"date":"2018-10-17","close":1990.0},{"date":"2018-10-18","close":2000.0},{"date":"2018-10-19","close":2045.0},{"date":"2018-10-22","close":2025.0},{"date":"2018-10-23","close":1950.0},{"date":"2018-10-24","close":1785.0},{"date":"2018-10-25","close":1775.0},{"date":"2018-10-26","close":1665.0},{"date":"2018-10-29","close":1410.0},{"date":"2018-10-30","close":1470.0},{"date":"2018-10-31","close":1500.0},{"date":"2018-11-01","close":1510.0},{"date":"2018-11-02","close":1570.0},{"date":"2018-11-05","close":1560.0},{"date":"2018-11-06","close":1590.0},{"date":"2018-11-07","close":1590.0},{"date":"2018-11-08","close":1580.0},{"date":"2018-11-09","close":1585.0},{"date":"2018-11-12","close":1640.0},{"date":"2018-11-13","close":1615.0},{"date":"2018-11-14","close":1625.0},{"date":"2018-11-15","close":1635.0},{"date":"2018-11-16","close":1680.0},{"date":"2018-11-19","close":1715.0},{"date":"2018-11-20","close":1710.0},{"date":"2018-11-21","close":1725.0},{"date":"2018-11-22","close":1725.0},{"date":"2018-11-23","close":1670.0},{"date":"2018-11-26","close":1700.0},{"date":"2018-11-27","close":1735.0},{"date":"2018-11-28","close":1735.0},{"date":"2018-11-29","close":1720.0},{"date":"2018-11-30","close":1680.0},{"date":"2018-12-03","close":1790.0},{"date":"2018-12-04","close":1790.0},{"date":"2018-12-05","close":1765.0},{"date":"2018-12-06","close":1680.0},{"date":"2018-12-07","close":1710.0},{"date":"2018-12-10","close":1550.0},{"date":"2018-12-11","close":1570.0},{"date":"2018-12-12","close":1520.0},{"date":"2018-12-13","close":1525.0},{"date":"2018-12-14","close":1465.0},{"date":"2018-12-17","close":1400.0},{"date":"2018-12-18","close":1405.0},{"date":"2018-12-19","close":1415.0},{"date":"2018-12-20","close":1420.0},{"date":"2018-12-21","close":1435.0},{"date":"2018-12-24","close":1455.0},{"date":"2018-12-26","close":1420.0},{"date":"2018-12-27","close":1390.0},{"date":"2018-12-28","close":1390.0},{"date":"2019-01-02","close":1395.0},{"date":"2019-01-03","close":1360.0},{"date":"2019-01-04","close":1395.0},{"date":"2019-01-07","close":1425.0},{"date":"2019-01-08","close":1450.0},{"date":"2019-01-09","close":1500.0},{"date":"2019-01-10","close":1505.0},{"date":"2019-01-11","close":1575.0},{"date":"2019-01-14","close":1655.0},{"date":"2019-01-15","close":1665.0},{"date":"2019-01-16","close":1650.0},{"date":"2019-01-17","close":1650.0},{"date":"2019-01-18","close":1610.0},{"date":"2019-01-21","close":1595.0},{"date":"2019-01-22","close":1605.0},{"date":"2019-01-23","close":1610.0},{"date":"2019-01-24","close":1600.0},{"date":"2019-01-25","close":1555.0},{"date":"2019-01-28","close":1525.0},{"date":"2019-01-29","close":1495.0},{"date":"2019-01-30","close":1495.0},{"date":"2019-01-31","close":1560.0},{"date":"2019-02-01","close":1655.0},{"date":"2019-02-07","close":1680.0},{"date":"2019-02-08","close":1685.0},{"date":"2019-02-11","close":1720.0},{"date":"2019-02-12","close":1600.0},{"date":"2019-02-13","close":1695.0},{"date":"2019-02-14","close":1710.0},{"date":"2019-02-15","close":1710.0},{"date":"2019-02-18","close":1715.0},{"date":"2019-02-19","close":1715.0},{"date":"2019-02-20","close":1755.0},{"date":"2019-02-21","close":1740.0},{"date":"2019-02-22","close":1815.0},{"date":"2019-02-25","close":1805.0},{"date":"2019-02-26","close":1795.0},{"date":"2019-02-27","close":1775.0},{"date":"2019-02-28","close":1685.0},{"date":"2019-03-04","close":1740.0},{"date":"2019-03-05","close":1765.0},{"date":"2019-03-06","close":1740.0},{"date":"2019-03-07","close":1670.0},{"date":"2019-03-08","close":1675.0},{"date":"2019-03-11","close":1670.0},{"date":"2019-03-12","close":1670.0},{"date":"2019-03-13","close":1640.0},{"date":"2019-03-14","close":1630.0},{"date":"2019-03-15","close":1655.0},{"date":"2019-03-18","close":1670.0},{"date":"2019-03-19","close":1795.0},{"date":"2019-03-20","close":1775.0},{"date":"2019-03-21","close":1790.0},{"date":"2019-03-22","close":1830.0},{"date":"2019-03-25","close":1795.0},{"date":"2019-03-26","close":1820.0},{"date":"2019-03-27","close":1880.0},{"date":"2019-03-28","close":1840.0},{"date":"2019-03-29","close":1835.0},{"date":"2019-04-01","close":1840.0},{"date":"2019-04-02","close":1820.0},{"date":"2019-04-03","close":1820.0},{"date":"2019-04-04","close":1835.0},{"date":"2019-04-05","close":1870.0},{"date":"2019-04-08","close":1885.0},{"date":"2019-04-09","close":1990.0},{"date":"2019-04-10","close":1975.0},{"date":"2019-04-11","close":2005.0},{"date":"2019-04-12","close":2015.0},{"date":"2019-04-15","close":2030.0},{"date":"2019-04-16","close":2035.0},{"date":"2019-04-17","close":2285.0},{"date":"2019-04-18","close":2535.0},{"date":"2019-04-19","close":2700.0},{"date":"2019-04-22","close":2700.0},{"date":"2019-04-23","close":2615.0},{"date":"2019-04-24","close":2440.0},{"date":"2019-04-25","close":2395.0},{"date":"2019-04-26","close":2420.0},{"date":"2019-04-29","close":2500.0},{"date":"2019-04-30","close":2630.0},{"date":"2019-05-02","close":2635.0},{"date":"2019-05-03","close":2635.0},{"date":"2019-05-07","close":3090.0},{"date":"2019-05-08","close":3205.0},{"date":"2019-05-09","close":3665.0},{"date":"2019-05-10","close":3700.0},{"date":"2019-05-13","close":3200.0},{"date":"2019-05-14","close":3240.0},{"date":"2019-05-15","close":3585.0},{"date":"2019-05-16","close":3295.0},{"date":"2019-05-17","close":3070.0},{"date":"2019-05-20","close":3195.0},{"date":"2019-05-21","close":3355.0},{"date":"2019-05-22","close":3240.0},{"date":"2019-05-23","close":3175.0},{"date":"2019-05-24","close":3020.0},{"date":"2019-05-27","close":2790.0},{"date":"2019-05-28","close":2850.0},{"date":"2019-05-29","close":2710.0},{"date":"2019-05-30","close":2705.0},{"date":"2019-05-31","close":2965.0},{"date":"2019-06-03","close":2870.0},{"date":"2019-06-04","close":3320.0},{"date":"2019-06-05","close":3425.0},{"date":"2019-06-07","close":3345.0},{"date":"2019-06-10","close":4210.0},{"date":"2019-06-11","close":4110.0},{"date":"2019-06-12","close":4000.0},{"date":"2019-06-13","close":3935.0},{"date":"2019-06-14","close":3815.0},{"date":"2019-06-17","close":3715.0},{"date":"2019-06-18","close":3720.0},{"date":"2019-06-19","close":3805.0},{"date":"2019-06-20","close":3705.0},{"date":"2019-06-21","close":3740.0},{"date":"2019-06-24","close":3805.0},{"date":"2019-06-25","close":3760.0},{"date":"2019-06-26","close":3760.0},{"date":"2019-06-27","close":3620.0},{"date":"2019-06-28","close":3450.0},{"date":"2019-07-01","close":3405.0},{"date":"2019-07-02","close":3540.0},{"date":"2019-07-03","close":3520.0},{"date":"2019-07-04","close":3810.0},{"date":"2019-07-05","close":3725.0},{"date":"2019-07-08","close":3350.0},{"date":"2019-07-09","close":3275.0},{"date":"2019-07-10","close":3280.0},{"date":"2019-07-11","close":3370.0},{"date":"2019-07-12","close":3475.0},{"date":"2019-07-15","close":3505.0},{"date":"2019-07-16","close":3355.0},{"date":"2019-07-17","close":3090.0},{"date":"2019-07-18","close":3135.0},{"date":"2019-07-19","close":3145.0},{"date":"2019-07-22","close":3165.0},{"date":"2019-07-23","close":3035.0},{"date":"2019-07-24","close":2930.0},{"date":"2019-07-25","close":2875.0},{"date":"2019-07-26","close":3115.0},{"date":"2019-07-29","close":3175.0},{"date":"2019-07-30","close":3245.0},{"date":"2019-07-31","close":3110.0},{"date":"2019-08-01","close":2950.0},{"date":"2019-08-02","close":2900.0},{"date":"2019-08-05","close":2560.0},{"date":"2019-08-06","close":2560.0},{"date":"2019-08-07","close":2605.0},{"date":"2019-08-08","close":2720.0},{"date":"2019-08-09","close":2790.0},{"date":"2019-08-12","close":2835.0},{"date":"2019-08-13","close":2840.0},{"date":"2019-08-14","close":2830.0},{"date":"2019-08-16","close":2705.0},{"date":"2019-08-19","close":2740.0},{"date":"2019-08-20","close":2825.0},{"date":"2019-08-21","close":2935.0},{"date":"2019-08-22","close":2905.0},{"date":"2019-08-23","close":2985.0},{"date":"2019-08-26","close":2805.0},{"date":"2019-08-27","close":2965.0},{"date":"2019-08-28","close":2935.0},{"date":"2019-08-29","close":2865.0},{"date":"2019-08-30","close":2925.0},{"date":"2019-09-02","close":3000.0},{"date":"2019-09-03","close":3325.0},{"date":"2019-09-04","close":3435.0},{"date":"2019-09-05","close":3435.0},{"date":"2019-09-06","close":3585.0},{"date":"2019-09-09","close":3385.0},{"date":"2019-09-10","close":3340.0},{"date":"2019-09-11","close":3320.0},{"date":"2019-09-16","close":3235.0},{"date":"2019-09-17","close":3250.0},{"date":"2019-09-18","close":3225.0},{"date":"2019-09-19","close":3235.0},{"date":"2019-09-20","close":3545.0},{"date":"2019-09-23","close":3550.0},{"date":"2019-09-24","close":3480.0},{"date":"2019-09-25","close":3235.0},{"date":"2019-09-26","close":3285.0},{"date":"2019-09-27","close":3220.0},{"date":"2019-09-30","close":3140.0},{"date":"2019-10-01","close":3275.0},{"date":"2019-10-02","close":3300.0},{"date":"2019-10-04","close":3250.0},{"date":"2019-10-07","close":3120.0},{"date":"2019-10-08","close":3130.0},{"date":"2019-10-10","close":3160.0},{"date":"2019-10-11","close":3120.0},{"date":"2019-10-14","close":3155.0},{"date":"2019-10-15","close":3160.0},{"date":"2019-10-16","close":3190.0},{"date":"2019-10-17","close":3180.0},{"date":"2019-10-18","close":3340.0},{"date":"2019-10-21","close":3350.0},{"date":"2019-10-22","close":3270.0},{"date":"2019-10-23","close":3150.0},{"date":"2019-10-24","close":3120.0},{"date":"2019-10-25","close":3005.0},{"date":"2019-10-28","close":3100.0},{"date":"2019-10-29","close":3080.0},{"date":"2019-10-30","close":3130.0},{"date":"2019-10-31","close":3090.0},{"date":"2019-11-01","close":3090.0},{"date":"2019-11-04","close":3125.0},{"date":"2019-11-05","close":3120.0},{"date":"2019-11-06","close":3060.0},{"date":"2019-11-07","close":3055.0},{"date":"2019-11-08","close":3000.0},{"date":"2019-11-11","close":3010.0},{"date":"2019-11-12","close":2995.0},{"date":"2019-11-13","close":2995.0},{"date":"2019-11-14","close":2880.0},{"date":"2019-11-15","close":2810.0},{"date":"2019-11-18","close":2835.0},{"date":"2019-11-19","close":2750.0},{"date":"2019-11-20","close":2730.0},{"date":"2019-11-21","close":2650.0},{"date":"2019-11-22","close":2600.0},{"date":"2019-11-25","close":2750.0},{"date":"2019-11-26","close":2785.0},{"date":"2019-11-27","close":2810.0},{"date":"2019-11-28","close":2815.0},{"date":"2019-11-29","close":2780.0},{"date":"2019-12-02","close":2715.0},{"date":"2019-12-03","close":2695.0},{"date":"2019-12-04","close":2610.0},{"date":"2019-12-05","close":2605.0},{"date":"2019-12-06","close":2675.0},{"date":"2019-12-09","close":2675.0},{"date":"2019-12-10","close":2670.0},{"date":"2019-12-11","close":2670.0},{"date":"2019-12-12","close":2715.0},{"date":"2019-12-13","close":2750.0},{"date":"2019-12-16","close":2765.0},{"date":"2019-12-17","close":2725.0},{"date":"2019-12-18","close":2700.0},{"date":"2019-12-19","close":2640.0},{"date":"2019-12-20","close":2635.0},{"date":"2019-12-23","close":2585.0},{"date":"2019-12-24","close":2585.0},{"date":"2019-12-26","close":2625.0},{"date":"2019-12-27","close":2705.0},{"date":"2019-12-30","close":2845.0},{"date":"2020-01-02","close":2955.0},{"date":"2020-01-03","close":2950.0},{"date":"2020-01-06","close":2905.0},{"date":"2020-01-07","close":2990.0},{"date":"2020-01-08","close":2770.0},{"date":"2020-01-09","close":3000.0},{"date":"2020-01-10","close":3015.0},{"date":"2020-01-13","close":3030.0},{"date":"2020-01-14","close":3015.0},{"date":"2020-01-15","close":3040.0},{"date":"2020-01-16","close":3065.0},{"date":"2020-01-17","close":3170.0},{"date":"2020-01-20","close":3170.0},{"date":"2020-01-21","close":3125.0},{"date":"2020-01-22","close":3145.0},{"date":"2020-01-23","close":3280.0},{"date":"2020-01-28","close":3340.0},{"date":"2020-01-29","close":3450.0},{"date":"2020-01-30","close":3405.0},{"date":"2020-01-31","close":3235.0},{"date":"2020-02-03","close":3325.0},{"date":"2020-02-04","close":3280.0},{"date":"2020-02-05","close":3190.0},{"date":"2020-02-06","close":3220.0},{"date":"2020-02-07","close":3335.0},{"date":"2020-02-10","close":3345.0},{"date":"2020-02-11","close":3410.0},{"date":"2020-02-12","close":3380.0},{"date":"2020-02-13","close":3465.0},{"date":"2020-02-14","close":3735.0},{"date":"2020-02-17","close":3875.0},{"date":"2020-02-18","close":3845.0},{"date":"2020-02-19","close":3880.0},{"date":"2020-02-20","close":3900.0},{"date":"2020-02-21","close":3865.0},{"date":"2020-02-24","close":3610.0},{"date":"2020-02-25","close":4160.0},{"date":"2020-02-26","close":3965.0},{"date":"2020-02-27","close":3620.0},{"date":"2020-02-28","close":3300.0},{"date":"2020-03-02","close":3520.0},{"date":"2020-03-03","close":3470.0},{"date":"2020-03-04","close":3605.0},{"date":"2020-03-05","close":3620.0},{"date":"2020-03-06","close":3515.0},{"date":"2020-03-09","close":3295.0},{"date":"2020-03-10","close":3425.0},{"date":"2020-03-11","close":3330.0},{"date":"2020-03-12","close":3035.0},{"date":"2020-03-13","close":2720.0},{"date":"2020-03-16","close":2510.0},{"date":"2020-03-17","close":2500.0},{"date":"2020-03-18","close":2260.0},{"date":"2020-03-19","close":1905.0},{"date":"2020-03-20","close":2150.0},{"date":"2020-03-23","close":2000.0},{"date":"2020-03-24","close":2250.0},{"date":"2020-03-25","close":2390.0},{"date":"2020-03-26","close":2430.0},{"date":"2020-03-27","close":2415.0},{"date":"2020-03-30","close":2720.0},{"date":"2020-03-31","close":3070.0},{"date":"2020-04-01","close":3055.0},{"date":"2020-04-02","close":3120.0},{"date":"2020-04-03","close":3195.0},{"date":"2020-04-06","close":3505.0},{"date":"2020-04-07","close":3610.0},{"date":"2020-04-08","close":3505.0},{"date":"2020-04-09","close":3630.0},{"date":"2020-04-10","close":3675.0},{"date":"2020-04-13","close":3415.0},{"date":"2020-04-14","close":3850.0},{"date":"2020-04-16","close":4310.0},{"date":"2020-04-17","close":4405.0},{"date":"2020-04-20","close":4275.0},{"date":"2020-04-21","close":4155.0},{"date":"2020-04-22","close":4460.0},{"date":"2020-04-23","close":4370.0},{"date":"2020-04-24","close":4400.0},{"date":"2020-04-27","close":4505.0},{"date":"2020-04-28","close":4580.0},{"date":"2020-04-29","close":4370.0},{"date":"2020-05-04","close":4295.0},{"date":"2020-05-06","close":4290.0},{"date":"2020-05-07","close":4305.0},{"date":"2020-05-08","close":4450.0},{"date":"2020-05-11","close":4685.0},{"date":"2020-05-12","close":4655.0},{"date":"2020-05-13","close":4610.0},{"date":"2020-05-14","close":4540.0},{"date":"2020-05-15","close":4555.0},{"date":"2020-05-18","close":4425.0},{"date":"2020-05-19","close":3970.0},{"date":"2020-05-20","close":4040.0},{"date":"2020-05-21","close":4085.0},{"date":"2020-05-22","close":4005.0},{"date":"2020-05-25","close":4070.0},{"date":"2020-05-26","close":4055.0},{"date":"2020-05-27","close":3915.0},{"date":"2020-05-28","close":3805.0},{"date":"2020-05-29","close":3720.0},{"date":"2020-06-01","close":3860.0},{"date":"2020-06-02","close":3850.0},{"date":"2020-06-03","close":3795.0},{"date":"2020-06-04","close":3830.0},{"date":"2020-06-05","close":3800.0},{"date":"2020-06-08","close":3735.0},{"date":"2020-06-09","close":3730.0},{"date":"2020-06-10","close":3940.0},{"date":"2020-06-11","close":3800.0},{"date":"2020-06-12","close":3595.0},{"date":"2020-06-15","close":3155.0},{"date":"2020-06-16","close":3410.0},{"date":"2020-06-17","close":3400.0},{"date":"2020-06-18","close":3415.0},{"date":"2020-06-19","close":3610.0},{"date":"2020-06-22","close":3330.0},{"date":"2020-06-23","close":3300.0},{"date":"2020-06-24","close":3245.0},{"date":"2020-06-25","close":3240.0},{"date":"2020-06-26","close":3340.0},{"date":"2020-06-29","close":3235.0},{"date":"2020-06-30","close":3245.0},{"date":"2020-07-01","close":3260.0},{"date":"2020-07-02","close":3355.0},{"date":"2020-07-03","close":3370.0},{"date":"2020-07-06","close":3415.0},{"date":"2020-07-07","close":3385.0},{"date":"2020-07-08","close":3440.0},{"date":"2020-07-09","close":3735.0},{"date":"2020-07-10","close":3650.0},{"date":"2020-07-13","close":3715.0},{"date":"2020-07-14","close":3740.0},{"date":"2020-07-15","close":3740.0},{"date":"2020-07-16","close":3725.0},{"date":"2020-07-17","close":3790.0},{"date":"2020-07-20","close":3785.0},{"date":"2020-07-21","close":3655.0},{"date":"2020-07-22","close":3660.0},{"date":"2020-07-23","close":3575.0},{"date":"2020-07-24","close":3450.0},{"date":"2020-07-27","close":3460.0},{"date":"2020-07-28","close":3680.0},{"date":"2020-07-29","close":3775.0},{"date":"2020-07-30","close":3800.0},{"date":"2020-07-31","close":3745.0},{"date":"2020-08-03","close":3710.0},{"date":"2020-08-04","close":3945.0},{"date":"2020-08-05","close":3900.0},{"date":"2020-08-06","close":3900.0},{"date":"2020-08-07","close":3880.0},{"date":"2020-08-10","close":3820.0},{"date":"2020-08-11","close":3930.0},{"date":"2020-08-12","close":3815.0},{"date":"2020-08-13","close":3790.0},{"date":"2020-08-14","close":3690.0},{"date":"2020-08-18","close":3380.0},{"date":"2020-08-19","close":3420.0},{"date":"2020-08-20","close":3200.0},{"date":"2020-08-21","close":3275.0},{"date":"2020-08-24","close":3415.0},{"date":"2020-08-25","close":3520.0},{"date":"2020-08-26","close":3405.0},{"date":"2020-08-27","close":3640.0},{"date":"2020-08-28","close":3575.0},{"date":"2020-08-31","close":3560.0},{"date":"2020-09-01","close":3550.0},{"date":"2020-09-02","close":3615.0},{"date":"2020-09-03","close":3580.0},{"date":"2020-09-04","close":3705.0},{"date":"2020-09-07","close":3715.0},{"date":"2020-09-08","close":3670.0},{"date":"2020-09-09","close":3610.0},{"date":"2020-09-10","close":3665.0},{"date":"2020-09-11","close":3680.0},{"date":"2020-09-14","close":3660.0},{"date":"2020-09-15","close":3640.0},{"date":"2020-09-16","close":3920.0},{"date":"2020-09-17","close":3775.0},{"date":"2020-09-18","close":3690.0},{"date":"2020-09-21","close":3580.0},{"date":"2020-09-22","close":3470.0},{"date":"2020-09-23","close":3500.0},{"date":"2020-09-24","close":3350.0},{"date":"2020-09-25","close":3470.0},{"date":"2020-09-28","close":3525.0},{"date":"2020-09-29","close":3585.0},{"date":"2020-10-05","close":3745.0},{"date":"2020-10-06","close":3700.0},{"date":"2020-10-07","close":3680.0},{"date":"2020-10-08","close":3685.0},{"date":"2020-10-12","close":3650.0},{"date":"2020-10-13","close":3630.0},{"date":"2020-10-14","close":3620.0},{"date":"2020-10-15","close":3540.0},{"date":"2020-10-16","close":3460.0},{"date":"2020-10-19","close":3455.0},{"date":"2020-10-20","close":3400.0},{"date":"2020-10-21","close":3420.0},{"date":"2020-10-22","close":3355.0},{"date":"2020-10-23","close":3325.0},{"date":"2020-10-26","close":3195.0},{"date":"2020-10-27","close":3250.0},{"date":"2020-10-28","close":3310.0},{"date":"2020-10-29","close":3245.0},{"date":"2020-10-30","close":3100.0},{"date":"2020-11-02","close":3130.0},{"date":"2020-11-03","close":3185.0},{"date":"2020-11-04","close":3270.0},{"date":"2020-11-05","close":3350.0},{"date":"2020-11-06","close":3330.0},{"date":"2020-11-09","close":3310.0},{"date":"2020-11-10","close":3260.0},{"date":"2020-11-11","close":3245.0},{"date":"2020-11-12","close":3265.0},{"date":"2020-11-13","close":3270.0},{"date":"2020-11-16","close":3195.0},{"date":"2020-11-17","close":3170.0},{"date":"2020-11-18","close":3155.0},{"date":"2020-11-19","close":3160.0},{"date":"2020-11-20","close":3230.0},{"date":"2020-11-23","close":3195.0},{"date":"2020-11-24","close":3210.0},{"date":"2020-11-25","close":3125.0},{"date":"2020-11-26","close":3150.0},{"date":"2020-11-27","close":3230.0},{"date":"2020-11-30","close":3195.0},{"date":"2020-12-01","close":3215.0},{"date":"2020-12-02","close":3180.0},{"date":"2020-12-03","close":3170.0},{"date":"2020-12-04","close":3160.0},{"date":"2020-12-07","close":3130.0},{"date":"2020-12-08","close":3155.0},{"date":"2020-12-09","close":3140.0},{"date":"2020-12-10","close":3130.0},{"date":"2020-12-11","close":3150.0},{"date":"2020-12-14","close":3175.0},{"date":"2020-12-15","close":3150.0},{"date":"2020-12-16","close":3400.0},{"date":"2020-12-17","close":3305.0},{"date":"2020-12-18","close":3320.0},{"date":"2020-12-21","close":3255.0},{"date":"2020-12-22","close":3175.0},{"date":"2020-12-23","close":3200.0},{"date":"2020-12-24","close":3165.0},{"date":"2020-12-28","close":3090.0},{"date":"2020-12-29","close":3100.0},{"date":"2020-12-30","close":3095.0},{"date":"2021-01-04","close":3120.0},{"date":"2021-01-05","close":3180.0},{"date":"2021-01-06","close":3190.0},{"date":"2021-01-07","close":3190.0},{"date":"2021-01-08","close":3190.0},{"date":"2021-01-11","close":3110.0},{"date":"2021-01-12","close":3030.0},{"date":"2021-01-13","close":3075.0},{"date":"2021-01-14","close":3110.0},{"date":"2021-01-15","close":3060.0},{"date":"2021-01-18","close":3020.0},{"date":"2021-01-19","close":3085.0},{"date":"2021-01-20","close":3115.0},{"date":"2021-01-21","close":3170.0},{"date":"2021-01-22","close":3145.0},{"date":"2021-01-25","close":3145.0},{"date":"2021-01-26","close":3120.0},{"date":"2021-01-27","close":3045.0},{"date":"2021-01-28","close":3000.0},{"date":"2021-01-29","close":2960.0},{"date":"2021-02-01","close":2990.0},{"date":"2021-02-02","close":2980.0},{"date":"2021-02-03","close":2985.0},{"date":"2021-02-04","close":2950.0},{"date":"2021-02-05","close":2925.0},{"date":"2021-02-08","close":2925.0},{"date":"2021-02-09","close":2910.0},{"date":"2021-02-10","close":2905.0},{"date":"2021-02-15","close":3005.0},{"date":"2021-02-16","close":3120.0},{"date":"2021-02-17","close":3065.0},{"date":"2021-02-18","close":3055.0},{"date":"2021-02-19","close":3015.0},{"date":"2021-02-22","close":3070.0},{"date":"2021-02-23","close":3065.0},{"date":"2021-02-24","close":2930.0},{"date":"2021-02-25","close":3010.0},{"date":"2021-02-26","close":3030.0},{"date":"2021-03-02","close":2990.0},{"date":"2021-03-03","close":3020.0},{"date":"2021-03-04","close":2980.0},{"date":"2021-03-05","close":2940.0},{"date":"2021-03-08","close":2900.0},{"date":"2021-03-09","close":2815.0},{"date":"2021-03-10","close":2750.0},{"date":"2021-03-11","close":2780.0},{"date":"2021-03-12","close":2820.0},{"date":"2021-03-15","close":2815.0},{"date":"2021-03-16","close":2875.0},{"date":"2021-03-17","close":2925.0},{"date":"2021-03-18","close":2925.0},{"date":"2021-03-19","close":2910.0},{"date":"2021-03-22","close":2865.0},{"date":"2021-03-23","close":2850.0},{"date":"2021-03-24","close":2800.0},{"date":"2021-03-25","close":2785.0},{"date":"2021-03-26","close":2840.0},{"date":"2021-03-29","close":2800.0},{"date":"2021-03-30","close":2815.0},{"date":"2021-03-31","close":2800.0},{"date":"2021-04-01","close":2805.0},{"date":"2021-04-02","close":2820.0},{"date":"2021-04-05","close":2875.0},{"date":"2021-04-06","close":2865.0},{"date":"2021-04-07","close":2925.0},{"date":"2021-04-08","close":2920.0},{"date":"2021-04-09","close":2920.0},{"date":"2021-04-12","close":2990.0},{"date":"2021-04-13","close":2980.0},{"date":"2021-04-14","close":2980.0},{"date":"2021-04-15","close":2955.0},{"date":"2021-04-16","close":2955.0},{"date":"2021-04-19","close":2940.0},{"date":"2021-04-20","close":3085.0},{"date":"2021-04-21","close":3090.0},{"date":"2021-04-22","close":3155.0},{"date":"2021-04-23","close":3185.0},{"date":"2021-04-26","close":3175.0},{"date":"2021-04-27","close":3125.0},{"date":"2021-04-28","close":3080.0},{"date":"2021-04-29","close":3135.0},{"date":"2021-04-30","close":3095.0},{"date":"2021-05-03","close":3030.0},{"date":"2021-05-04","close":2965.0},{"date":"2021-05-06","close":3020.0},{"date":"2021-05-07","close":3020.0},{"date":"2021-05-10","close":3055.0},{"date":"2021-05-11","close":3150.0},{"date":"2021-05-12","close":3100.0},{"date":"2021-05-13","close":3030.0},{"date":"2021-05-14","close":3040.0},{"date":"2021-05-17","close":3030.0},{"date":"2021-05-18","close":3010.0},{"date":"2021-05-20","close":3010.0},{"date":"2021-05-21","close":2980.0},{"date":"2021-05-24","close":2970.0},{"date":"2021-05-25","close":2970.0},{"date":"2021-05-26","close":2955.0},{"date":"2021-05-27","close":2945.0},{"date":"2021-05-28","close":2980.0},{"date":"2021-05-31","close":3070.0},{"date":"2021-06-01","close":3060.0},{"date":"2021-06-02","close":3055.0},{"date":"2021-06-03","close":3040.0},{"date":"2021-06-04","close":3025.0},{"date":"2021-06-07","close":3080.0},{"date":"2021-06-08","close":3165.0},{"date":"2021-06-09","close":3180.0},{"date":"2021-06-10","close":3275.0},{"date":"2021-06-11","close":3285.0},{"date":"2021-06-14","close":3270.0},{"date":"2021-06-15","close":3295.0},{"date":"2021-06-16","close":3300.0},{"date":"2021-06-17","close":3380.0},{"date":"2021-06-18","close":3845.0},{"date":"2021-06-21","close":3935.0},{"date":"2021-06-22","close":3750.0},{"date":"2021-06-23","close":3850.0},{"date":"2021-06-24","close":3720.0},{"date":"2021-06-25","close":3695.0},{"date":"2021-06-28","close":3780.0},{"date":"2021-06-29","close":3605.0},{"date":"2021-06-30","close":3555.0},{"date":"2021-07-01","close":3645.0},{"date":"2021-07-02","close":3610.0},{"date":"2021-07-05","close":3650.0},{"date":"2021-07-06","close":3620.0},{"date":"2021-07-07","close":3670.0},{"date":"2021-07-08","close":3580.0},{"date":"2021-07-09","close":3435.0},{"date":"2021-07-12","close":3515.0},{"date":"2021-07-13","close":3620.0},{"date":"2021-07-14","close":3625.0},{"date":"2021-07-15","close":3585.0},{"date":"2021-07-16","close":3465.0},{"date":"2021-07-19","close":3415.0},{"date":"2021-07-20","close":3400.0},{"date":"2021-07-21","close":3380.0},{"date":"2021-07-22","close":3335.0},{"date":"2021-07-23","close":3430.0},{"date":"2021-07-26","close":3460.0},{"date":"2021-07-27","close":3425.0},{"date":"2021-07-28","close":3380.0},{"date":"2021-07-29","close":3435.0},{"date":"2021-07-30","close":3415.0},{"date":"2021-08-02","close":3365.0},{"date":"2021-08-03","close":3290.0},{"date":"2021-08-04","close":3340.0},{"date":"2021-08-05","close":3460.0},{"date":"2021-08-06","close":3590.0},{"date":"2021-08-09","close":3570.0},{"date":"2021-08-10","close":3415.0},{"date":"2021-08-11","close":3420.0},{"date":"2021-08-12","close":3230.0},{"date":"2021-08-13","close":3140.0},{"date":"2021-08-17","close":2925.0},{"date":"2021-08-18","close":2970.0},{"date":"2021-08-19","close":2845.0},{"date":"2021-08-20","close":2720.0},{"date":"2021-08-23","close":2775.0},{"date":"2021-08-24","close":2825.0},{"date":"2021-08-25","close":2825.0},{"date":"2021-08-26","close":2775.0},{"date":"2021-08-27","close":2790.0},{"date":"2021-08-30","close":2890.0},{"date":"2021-08-31","close":3040.0},{"date":"2021-09-01","close":3070.0},{"date":"2021-09-02","close":3020.0},{"date":"2021-09-03","close":3010.0},{"date":"2021-09-06","close":2975.0},{"date":"2021-09-07","close":2985.0},{"date":"2021-09-08","close":2880.0},{"date":"2021-09-09","close":2830.0},{"date":"2021-09-10","close":2840.0},{"date":"2021-09-13","close":2800.0},{"date":"2021-09-14","close":2835.0},{"date":"2021-09-15","close":2830.0},{"date":"2021-09-16","close":2795.0},{"date":"2021-09-17","close":2825.0},{"date":"2021-09-23","close":2785.0},{"date":"2021-09-24","close":2770.0},{"date":"2021-09-27","close":2830.0},{"date":"2021-09-28","close":2765.0},{"date":"2021-09-29","close":2695.0},{"date":"2021-09-30","close":2695.0},{"date":"2021-10-01","close":2650.0},{"date":"2021-10-05","close":2500.0},{"date":"2021-10-06","close":2425.0},{"date":"2021-10-07","close":2530.0},{"date":"2021-10-08","close":2570.0},{"date":"2021-10-12","close":2520.0},{"date":"2021-10-13","close":2560.0},{"date":"2021-10-14","close":2625.0},{"date":"2021-10-15","close":2655.0},{"date":"2021-10-18","close":2680.0},{"date":"2021-10-19","close":2665.0},{"date":"2021-10-20","close":2715.0},{"date":"2021-10-21","close":2700.0},{"date":"2021-10-22","close":2690.0},{"date":"2021-10-25","close":2705.0},{"date":"2021-10-26","close":2750.0},{"date":"2021-10-27","close":2690.0},{"date":"2021-10-28","close":2975.0},{"date":"2021-10-29","close":2910.0},{"date":"2021-11-01","close":3150.0},{"date":"2021-11-02","close":3155.0},{"date":"2021-11-03","close":3140.0},{"date":"2021-11-04","close":2995.0},{"date":"2021-11-05","close":2870.0},{"date":"2021-11-08","close":3015.0},{"date":"2021-11-09","close":3225.0},{"date":"2021-11-10","close":3160.0},{"date":"2021-11-11","close":3290.0},{"date":"2021-11-12","close":3195.0},{"date":"2021-11-15","close":3150.0},{"date":"2021-11-16","close":3145.0},{"date":"2021-11-17","close":3350.0},{"date":"2021-11-18","close":3235.0},{"date":"2021-11-19","close":3235.0},{"date":"2021-11-22","close":3440.0},{"date":"2021-11-23","close":3245.0},{"date":"2021-11-24","close":3130.0},{"date":"2021-11-25","close":2995.0},{"date":"2021-11-26","close":2900.0},{"date":"2021-11-29","close":2835.0},{"date":"2021-11-30","close":2620.0},{"date":"2021-12-01","close":2740.0},{"date":"2021-12-02","close":2770.0},{"date":"2021-12-03","close":2780.0},{"date":"2021-12-06","close":2840.0},{"date":"2021-12-07","close":3060.0},{"date":"2021-12-08","close":2985.0},{"date":"2021-12-09","close":2955.0},{"date":"2021-12-10","close":2940.0},{"date":"2021-12-13","close":2905.0},{"date":"2021-12-14","close":2895.0},{"date":"2021-12-15","close":2830.0},{"date":"2021-12-16","close":2995.0},{"date":"2021-12-17","close":3020.0},{"date":"2021-12-20","close":2925.0},{"date":"2021-12-21","close":2930.0},{"date":"2021-12-22","close":2930.0},{"date":"2021-12-23","close":2890.0},{"date":"2021-12-24","close":2900.0},{"date":"2021-12-27","close":2905.0},{"date":"2021-12-28","close":2865.0},{"date":"2021-12-29","close":2970.0},{"date":"2021-12-30","close":3000.0},{"date":"2022-01-03","close":3075.0},{"date":"2022-01-04","close":3040.0},{"date":"2022-01-05","close":2970.0},{"date":"2022-01-06","close":2855.0},{"date":"2022-01-07","close":2880.0},{"date":"2022-01-10","close":2810.0},{"date":"2022-01-11","close":2750.0},{"date":"2022-01-12","close":2820.0},{"date":"2022-01-13","close":2760.0},{"date":"2022-01-14","close":2735.0},{"date":"2022-01-17","close":2680.0},{"date":"2022-01-18","close":2670.0},{"date":"2022-01-19","close":2815.0},{"date":"2022-01-20","close":2835.0},{"date":"2022-01-21","close":2755.0},{"date":"2022-01-24","close":2645.0},{"date":"2022-01-25","close":2480.0},{"date":"2022-01-26","close":2480.0},{"date":"2022-01-27","close":2320.0},{"date":"2022-01-28","close":2415.0},{"date":"2022-02-03","close":2555.0},{"date":"2022-02-04","close":2610.0},{"date":"2022-02-07","close":2640.0},{"date":"2022-02-08","close":2600.0},{"date":"2022-02-09","close":2600.0},{"date":"2022-02-10","close":2585.0},{"date":"2022-02-11","close":2550.0},{"date":"2022-02-14","close":2450.0},{"date":"2022-02-15","close":2410.0},{"date":"2022-02-16","close":2540.0},{"date":"2022-02-17","close":2495.0},{"date":"2022-02-18","close":2535.0},{"date":"2022-02-21","close":2535.0},{"date":"2022-02-22","close":2535.0},{"date":"2022-02-23","close":2490.0},{"date":"2022-02-24","close":2385.0},{"date":"2022-02-25","close":2440.0},{"date":"2022-02-28","close":2440.0},{"date":"2022-03-02","close":2550.0},{"date":"2022-03-03","close":2565.0},{"date":"2022-03-04","close":2510.0},{"date":"2022-03-07","close":2430.0},{"date":"2022-03-08","close":2420.0},{"date":"2022-03-10","close":2420.0},{"date":"2022-03-11","close":2625.0},{"date":"2022-03-14","close":2700.0},{"date":"2022-03-15","close":2780.0},{"date":"2022-03-16","close":2855.0},{"date":"2022-03-17","close":2895.0},{"date":"2022-03-18","close":2870.0},{"date":"2022-03-21","close":2795.0},{"date":"2022-03-22","close":2800.0},{"date":"2022-03-23","close":2820.0},{"date":"2022-03-24","close":2835.0},{"date":"2022-03-25","close":2840.0},{"date":"2022-03-28","close":2815.0},{"date":"2022-03-29","close":2805.0},{"date":"2022-03-30","close":2800.0},{"date":"2022-03-31","close":2845.0},{"date":"2022-04-01","close":2810.0},{"date":"2022-04-04","close":2820.0},{"date":"2022-04-05","close":2865.0},{"date":"2022-04-06","close":2815.0},{"date":"2022-04-07","close":2695.0},{"date":"2022-04-08","close":2700.0},{"date":"2022-04-11","close":2700.0},{"date":"2022-04-12","close":2640.0},{"date":"2022-04-13","close":2680.0},{"date":"2022-04-14","close":2670.0},{"date":"2022-04-15","close":2635.0},{"date":"2022-04-18","close":2630.0},{"date":"2022-04-19","close":2640.0},{"date":"2022-04-20","close":2625.0},{"date":"2022-04-21","close":2650.0},{"date":"2022-04-22","close":2610.0},{"date":"2022-04-25","close":2540.0},{"date":"2022-04-26","close":2540.0},{"date":"2022-04-27","close":2545.0},{"date":"2022-04-28","close":2495.0},{"date":"2022-04-29","close":2555.0},{"date":"2022-05-02","close":2545.0},{"date":"2022-05-03","close":2570.0},{"date":"2022-05-04","close":2565.0},{"date":"2022-05-06","close":2515.0},{"date":"2022-05-09","close":2470.0},{"date":"2022-05-10","close":2455.0},{"date":"2022-05-11","close":2440.0},{"date":"2022-05-12","close":2355.0},{"date":"2022-05-13","close":2390.0},{"date":"2022-05-16","close":2385.0},{"date":"2022-05-17","close":2385.0},{"date":"2022-05-18","close":2380.0},{"date":"2022-05-19","close":2285.0},{"date":"2022-05-20","close":2275.0},{"date":"2022-05-23","close":2265.0},{"date":"2022-05-24","close":2220.0},{"date":"2022-05-25","close":2285.0},{"date":"2022-05-26","close":2205.0},{"date":"2022-05-27","close":2180.0},{"date":"2022-05-30","close":2200.0},{"date":"2022-05-31","close":2205.0},{"date":"2022-06-02","close":2205.0},{"date":"2022-06-03","close":2240.0},{"date":"2022-06-07","close":2230.0},{"date":"2022-06-08","close":2205.0},{"date":"2022-06-09","close":2200.0},{"date":"2022-06-10","close":2180.0},{"date":"2022-06-13","close":2045.0},{"date":"2022-06-14","close":1995.0},{"date":"2022-06-15","close":1915.0},{"date":"2022-06-16","close":1865.0},{"date":"2022-06-17","close":1885.0},{"date":"2022-06-20","close":1825.0},{"date":"2022-06-21","close":1810.0},{"date":"2022-06-22","close":1705.0},{"date":"2022-06-23","close":1600.0},{"date":"2022-06-24","close":1705.0},{"date":"2022-06-27","close":1750.0},{"date":"2022-06-28","close":1790.0},{"date":"2022-06-29","close":1805.0},{"date":"2022-06-30","close":1725.0},{"date":"2022-07-01","close":1660.0},{"date":"2022-07-04","close":1660.0},{"date":"2022-07-05","close":1710.0},{"date":"2022-07-06","close":1710.0},{"date":"2022-07-07","close":1775.0},{"date":"2022-07-08","close":1790.0},{"date":"2022-07-11","close":1780.0},{"date":"2022-07-12","close":1740.0},{"date":"2022-07-13","close":1740.0},{"date":"2022-07-14","close":1750.0},{"date":"2022-07-15","close":1735.0},{"date":"2022-07-18","close":1810.0},{"date":"2022-07-19","close":1815.0},{"date":"2022-07-20","close":1835.0},{"date":"2022-07-21","close":1870.0},{"date":"2022-07-22","close":1835.0},{"date":"2022-07-25","close":1830.0},{"date":"2022-07-26","close":1835.0},{"date":"2022-07-27","close":1865.0},{"date":"2022-07-28","close":2070.0},{"date":"2022-07-29","close":2070.0},{"date":"2022-08-01","close":2095.0},{"date":"2022-08-02","close":2110.0},{"date":"2022-08-03","close":2095.0},{"date":"2022-08-04","close":2120.0},{"date":"2022-08-05","close":2095.0},{"date":"2022-08-08","close":2060.0},{"date":"2022-08-09","close":2075.0},{"date":"2022-08-10","close":2055.0},{"date":"2022-08-11","close":2090.0},{"date":"2022-08-12","close":2100.0},{"date":"2022-08-16","close":2140.0},{"date":"2022-08-17","close":2115.0},{"date":"2022-08-18","close":2110.0},{"date":"2022-08-19","close":2100.0},{"date":"2022-08-22","close":2040.0},{"date":"2022-08-23","close":1925.0},{"date":"2022-08-24","close":1930.0},{"date":"2022-08-25","close":1965.0},{"date":"2022-08-26","close":1960.0},{"date":"2022-08-29","close":1930.0},{"date":"2022-08-30","close":1950.0},{"date":"2022-08-31","close":1990.0},{"date":"2022-09-01","close":1940.0},{"date":"2022-09-02","close":1950.0},{"date":"2022-09-05","close":1900.0},{"date":"2022-09-06","close":1910.0},{"date":"2022-09-07","close":1845.0},{"date":"2022-09-08","close":1855.0},{"date":"2022-09-13","close":1995.0},{"date":"2022-09-14","close":1970.0},{"date":"2022-09-15","close":2060.0},{"date":"2022-09-16","close":2075.0},{"date":"2022-09-19","close":1970.0},{"date":"2022-09-20","close":2005.0},{"date":"2022-09-21","close":2035.0},{"date":"2022-09-22","close":1995.0},{"date":"2022-09-23","close":1940.0},{"date":"2022-09-26","close":1720.0},{"date":"2022-09-27","close":1695.0},{"date":"2022-09-28","close":1605.0},{"date":"2022-09-29","close":1600.0},{"date":"2022-09-30","close":1615.0},{"date":"2022-10-04","close":1665.0},{"date":"2022-10-05","close":1620.0},{"date":"2022-10-06","close":1680.0},{"date":"2022-10-07","close":1700.0},{"date":"2022-10-11","close":1620.0},{"date":"2022-10-12","close":1640.0},{"date":"2022-10-13","close":1555.0},{"date":"2022-10-14","close":1600.0},{"date":"2022-10-17","close":1665.0},{"date":"2022-10-18","close":1730.0},{"date":"2022-10-19","close":1680.0},{"date":"2022-10-20","close":1720.0},{"date":"2022-10-21","close":1660.0},{"date":"2022-10-24","close":1700.0},{"date":"2022-10-25","close":1690.0},{"date":"2022-10-26","close":1685.0},{"date":"2022-10-27","close":1710.0},{"date":"2022-10-28","close":1695.0},{"date":"2022-10-31","close":1945.0},{"date":"2022-11-01","close":1965.0},{"date":"2022-11-02","close":1900.0},{"date":"2022-11-03","close":1925.0},{"date":"2022-11-04","close":1875.0},{"date":"2022-11-07","close":1895.0},{"date":"2022-11-08","close":1905.0},{"date":"2022-11-09","close":1915.0},{"date":"2022-11-10","close":1900.0},{"date":"2022-11-11","close":1925.0},{"date":"2022-11-14","close":1945.0},{"date":"2022-11-15","close":1965.0},{"date":"2022-11-16","close":1970.0},{"date":"2022-11-17","close":2025.0},{"date":"2022-11-18","close":2005.0},{"date":"2022-11-21","close":1950.0},{"date":"2022-11-22","close":1925.0},{"date":"2022-11-23","close":2015.0},{"date":"2022-11-24","close":2010.0},{"date":"2022-11-25","close":1990.0},{"date":"2022-11-28","close":1970.0},{"date":"2022-11-29","close":1980.0},{"date":"2022-11-30","close":1965.0},{"date":"2022-12-01","close":1995.0},{"date":"2022-12-02","close":2005.0},{"date":"2022-12-05","close":2015.0},{"date":"2022-12-06","close":2230.0},{"date":"2022-12-07","close":2170.0},{"date":"2022-12-08","close":2140.0},{"date":"2022-12-09","close":2125.0},{"date":"2022-12-12","close":2070.0},{"date":"2022-12-13","close":2085.0},{"date":"2022-12-14","close":2105.0},{"date":"2022-12-15","close":2120.0},{"date":"2022-12-16","close":2035.0},{"date":"2022-12-19","close":2115.0},{"date":"2022-12-20","close":2025.0},{"date":"2022-12-21","close":1985.0},{"date":"2022-12-22","close":2055.0},{"date":"2022-12-23","close":1960.0},{"date":"2022-12-26","close":1900.0},{"date":"2022-12-27","close":1985.0},{"date":"2022-12-28","close":2000.0},{"date":"2022-12-29","close":1990.0},{"date":"2023-01-02","close":2095.0},{"date":"2023-01-03","close":2210.0},{"date":"2023-01-04","close":2235.0},{"date":"2023-01-05","close":2235.0},{"date":"2023-01-06","close":2520.0},{"date":"2023-01-09","close":2565.0},{"date":"2023-01-10","close":2680.0},{"date":"2023-01-11","close":2650.0},{"date":"2023-01-12","close":2590.0},{"date":"2023-01-13","close":2650.0},{"date":"2023-01-16","close":2615.0},{"date":"2023-01-17","close":2680.0},{"date":"2023-01-18","close":2745.0},{"date":"2023-01-19","close":2655.0},{"date":"2023-01-20","close":2630.0},{"date":"2023-01-25","close":2770.0},{"date":"2023-01-26","close":2770.0},{"date":"2023-01-27","close":3385.0},{"date":"2023-01-30","close":3395.0},{"date":"2023-01-31","close":3350.0},{"date":"2023-02-01","close":3130.0},{"date":"2023-02-02","close":3310.0},{"date":"2023-02-03","close":3250.0},{"date":"2023-02-06","close":3400.0},{"date":"2023-02-07","close":3440.0},{"date":"2023-02-08","close":3715.0},{"date":"2023-02-09","close":3715.0},{"date":"2023-02-10","close":3370.0},{"date":"2023-02-13","close":3020.0},{"date":"2023-02-14","close":3105.0},{"date":"2023-02-15","close":3240.0},{"date":"2023-02-16","close":3170.0},{"date":"2023-02-17","close":3075.0},{"date":"2023-02-20","close":3010.0},{"date":"2023-02-21","close":2985.0},{"date":"2023-02-22","close":2895.0},{"date":"2023-02-23","close":2970.0},{"date":"2023-02-24","close":2970.0},{"date":"2023-02-27","close":2935.0},{"date":"2023-02-28","close":3040.0},{"date":"2023-03-02","close":3210.0},{"date":"2023-03-03","close":3150.0},{"date":"2023-03-06","close":3165.0},{"date":"2023-03-07","close":3025.0},{"date":"2023-03-08","close":2955.0},{"date":"2023-03-09","close":2715.0},{"date":"2023-03-10","close":2605.0},{"date":"2023-03-13","close":2715.0},{"date":"2023-03-14","close":2500.0},{"date":"2023-03-15","close":2565.0},{"date":"2023-03-16","close":2545.0},{"date":"2023-03-17","close":2665.0},{"date":"2023-03-20","close":2655.0},{"date":"2023-03-21","close":2590.0},{"date":"2023-03-22","close":2660.0},{"date":"2023-03-23","close":2580.0},{"date":"2023-03-24","close":2605.0},{"date":"2023-03-27","close":2625.0},{"date":"2023-03-28","close":2575.0},{"date":"2023-03-29","close":2540.0},{"date":"2023-03-30","close":2490.0},{"date":"2023-03-31","close":2440.0},{"date":"2023-04-03","close":2515.0},{"date":"2023-04-04","close":2525.0},{"date":"2023-04-05","close":2570.0},{"date":"2023-04-06","close":2495.0},{"date":"2023-04-07","close":2425.0},{"date":"2023-04-10","close":2370.0},{"date":"2023-04-11","close":2375.0},{"date":"2023-04-12","close":2385.0},{"date":"2023-04-13","close":2395.0},{"date":"2023-04-14","close":2395.0},{"date":"2023-04-17","close":2415.0},{"date":"2023-04-18","close":2360.0},{"date":"2023-04-19","close":2405.0},{"date":"2023-04-20","close":2310.0},{"date":"2023-04-21","close":2320.0},{"date":"2023-04-24","close":2250.0},{"date":"2023-04-25","close":2225.0},{"date":"2023-04-26","close":2165.0},{"date":"2023-04-27","close":2180.0},{"date":"2023-04-28","close":2160.0},{"date":"2023-05-02","close":2215.0},{"date":"2023-05-03","close":2205.0},{"date":"2023-05-04","close":2130.0},{"date":"2023-05-08","close":2185.0},{"date":"2023-05-09","close":2140.0},{"date":"2023-05-10","close":2115.0},{"date":"2023-05-11","close":2130.0},{"date":"2023-05-12","close":2115.0},{"date":"2023-05-15","close":2055.0},{"date":"2023-05-16","close":2020.0},{"date":"2023-05-17","close":2065.0},{"date":"2023-05-18","close":2120.0},{"date":"2023-05-19","close":2155.0},{"date":"2023-05-22","close":2135.0},{"date":"2023-05-23","close":2140.0},{"date":"2023-05-24","close":2110.0},{"date":"2023-05-25","close":2170.0},{"date":"2023-05-26","close":2080.0},{"date":"2023-05-30","close":2280.0},{"date":"2023-05-31","close":2260.0},{"date":"2023-06-01","close":2935.0},{"date":"2023-06-02","close":2750.0},{"date":"2023-06-05","close":2755.0},{"date":"2023-06-07","close":2695.0},{"date":"2023-06-08","close":2810.0},{"date":"2023-06-09","close":2665.0},{"date":"2023-06-12","close":2635.0},{"date":"2023-06-13","close":2645.0},{"date":"2023-06-14","close":2710.0},{"date":"2023-06-15","close":2725.0},{"date":"2023-06-16","close":2845.0},{"date":"2023-06-19","close":2770.0},{"date":"2023-06-20","close":2720.0},{"date":"2023-06-21","close":2755.0},{"date":"2023-06-22","close":2660.0},{"date":"2023-06-23","close":2535.0},{"date":"2023-06-26","close":2505.0},{"date":"2023-06-27","close":2440.0},{"date":"2023-06-28","close":2430.0},{"date":"2023-06-29","close":2395.0},{"date":"2023-06-30","close":2365.0},{"date":"2023-07-03","close":2445.0},{"date":"2023-07-04","close":2465.0},{"date":"2023-07-05","close":2435.0},{"date":"2023-07-06","close":2315.0},{"date":"2023-07-07","close":2250.0},{"date":"2023-07-10","close":2240.0},{"date":"2023-07-11","close":2315.0},{"date":"2023-07-12","close":2270.0},{"date":"2023-07-13","close":2300.0},{"date":"2023-07-14","close":2330.0},{"date":"2023-07-17","close":2360.0},{"date":"2023-07-18","close":2270.0},{"date":"2023-07-19","close":2460.0},{"date":"2023-07-20","close":3130.0},{"date":"2023-07-21","close":3150.0},{"date":"2023-07-24","close":3095.0},{"date":"2023-07-25","close":2895.0},{"date":"2023-07-26","close":2680.0},{"date":"2023-07-27","close":2595.0},{"date":"2023-07-28","close":2720.0},{"date":"2023-07-31","close":2755.0},{"date":"2023-08-01","close":2900.0},{"date":"2023-08-02","close":2775.0},{"date":"2023-08-03","close":2670.0},{"date":"2023-08-04","close":2730.0},{"date":"2023-08-07","close":2670.0},{"date":"2023-08-08","close":2605.0},{"date":"2023-08-09","close":2695.0},{"date":"2023-08-10","close":2465.0},{"date":"2023-08-11","close":2490.0},{"date":"2023-08-14","close":2515.0},{"date":"2023-08-16","close":2400.0},{"date":"2023-08-17","close":2410.0},{"date":"2023-08-18","close":2450.0},{"date":"2023-08-21","close":2575.0},{"date":"2023-08-22","close":2565.0},{"date":"2023-08-23","close":2485.0},{"date":"2023-08-24","close":2600.0},{"date":"2023-08-25","close":2565.0},{"date":"2023-08-28","close":2585.0},{"date":"2023-08-29","close":2685.0},{"date":"2023-08-30","close":2755.0},{"date":"2023-08-31","close":2690.0},{"date":"2023-09-01","close":2675.0},{"date":"2023-09-04","close":2580.0},{"date":"2023-09-05","close":2645.0},{"date":"2023-09-06","close":2630.0},{"date":"2023-09-07","close":2525.0},{"date":"2023-09-08","close":2480.0},{"date":"2023-09-11","close":2470.0},{"date":"2023-09-12","close":2380.0},{"date":"2023-09-13","close":2415.0},{"date":"2023-09-14","close":2325.0},{"date":"2023-09-15","close":2370.0},{"date":"2023-09-18","close":2320.0},{"date":"2023-09-19","close":2255.0},{"date":"2023-09-20","close":2230.0},{"date":"2023-09-21","close":2170.0},{"date":"2023-09-22","close":2175.0},{"date":"2023-09-25","close":2065.0},{"date":"2023-09-26","close":2110.0},{"date":"2023-09-27","close":2200.0},{"date":"2023-10-04","close":2055.0},{"date":"2023-10-05","close":2030.0},{"date":"2023-10-06","close":2185.0},{"date":"2023-10-10","close":2095.0},{"date":"2023-10-11","close":2180.0},{"date":"2023-10-12","close":2215.0},{"date":"2023-10-13","close":2185.0},{"date":"2023-10-16","close":2180.0},{"date":"2023-10-17","close":2155.0},{"date":"2023-10-18","close":2090.0},{"date":"2023-10-19","close":2000.0},{"date":"2023-10-20","close":2000.0},{"date":"2023-10-23","close":1973.0},{"date":"2023-10-24","close":2195.0},{"date":"2023-10-25","close":2215.0},{"date":"2023-10-26","close":2005.0},{"date":"2023-10-27","close":1975.0},{"date":"2023-10-30","close":1930.0},{"date":"2023-10-31","close":1933.0},{"date":"2023-11-01","close":1935.0},{"date":"2023-11-02","close":1965.0},{"date":"2023-11-03","close":2000.0},{"date":"2023-11-06","close":2095.0},{"date":"2023-11-07","close":2020.0},{"date":"2023-11-08","close":2020.0},{"date":"2023-11-09","close":2050.0},{"date":"2023-11-10","close":2090.0},{"date":"2023-11-13","close":1999.0},{"date":"2023-11-14","close":2045.0},{"date":"2023-11-15","close":2190.0},{"date":"2023-11-16","close":2160.0},{"date":"2023-11-17","close":2105.0},{"date":"2023-11-20","close":2245.0},{"date":"2023-11-21","close":2255.0},{"date":"2023-11-22","close":2235.0},{"date":"2023-11-23","close":2150.0},{"date":"2023-11-24","close":2155.0},{"date":"2023-11-27","close":2150.0},{"date":"2023-11-28","close":2125.0},{"date":"2023-11-29","close":2140.0},{"date":"2023-11-30","close":2160.0},{"date":"2023-12-01","close":2135.0},{"date":"2023-12-04","close":2120.0},{"date":"2023-12-05","close":2050.0},{"date":"2023-12-06","close":2090.0},{"date":"2023-12-07","close":2050.0},{"date":"2023-12-08","close":2110.0},{"date":"2023-12-11","close":2110.0},{"date":"2023-12-12","close":2110.0},{"date":"2023-12-13","close":2085.0},{"date":"2023-12-14","close":2065.0},{"date":"2023-12-15","close":2030.0},{"date":"2023-12-18","close":2060.0},{"date":"2023-12-19","close":2065.0},{"date":"2023-12-20","close":2080.0},{"date":"2023-12-21","close":2045.0},{"date":"2023-12-22","close":2045.0},{"date":"2023-12-26","close":2010.0},{"date":"2023-12-27","close":2185.0},{"date":"2023-12-28","close":2190.0},{"date":"2024-01-02","close":2380.0},{"date":"2024-01-03","close":2355.0},{"date":"2024-01-04","close":2255.0},{"date":"2024-01-05","close":2395.0},{"date":"2024-01-08","close":2520.0},{"date":"2024-01-09","close":2500.0},{"date":"2024-01-10","close":2460.0},{"date":"2024-01-11","close":2495.0},{"date":"2024-01-12","close":2390.0},{"date":"2024-01-15","close":2350.0},{"date":"2024-01-16","close":2440.0},{"date":"2024-01-17","close":2440.0},{"date":"2024-01-18","close":2455.0},{"date":"2024-01-19","close":2640.0},{"date":"2024-01-22","close":2595.0},{"date":"2024-01-23","close":2490.0},{"date":"2024-01-24","close":2405.0},{"date":"2024-01-25","close":2450.0},{"date":"2024-01-26","close":2555.0},{"date":"2024-01-29","close":2375.0},{"date":"2024-01-30","close":2320.0},{"date":"2024-01-31","close":2260.0},{"date":"2024-02-01","close":2230.0},{"date":"2024-02-02","close":2240.0},{"date":"2024-02-05","close":2215.0},{"date":"2024-02-06","close":2200.0},{"date":"2024-02-07","close":2215.0},{"date":"2024-02-08","close":2225.0},{"date":"2024-02-13","close":2300.0},{"date":"2024-02-14","close":2415.0},{"date":"2024-02-15","close":2365.0},{"date":"2024-02-16","close":2340.0},{"date":"2024-02-19","close":2485.0},{"date":"2024-02-20","close":2470.0},{"date":"2024-02-21","close":2390.0},{"date":"2024-02-22","close":2405.0},{"date":"2024-02-23","close":2360.0},{"date":"2024-02-26","close":2410.0},{"date":"2024-02-27","close":2325.0},{"date":"2024-02-28","close":2310.0},{"date":"2024-02-29","close":2310.0},{"date":"2024-03-04","close":2395.0},{"date":"2024-03-05","close":2400.0},{"date":"2024-03-06","close":2390.0},{"date":"2024-03-07","close":2370.0},{"date":"2024-03-08","close":2390.0},{"date":"2024-03-11","close":2375.0},{"date":"2024-03-12","close":2440.0},{"date":"2024-03-13","close":2435.0},{"date":"2024-03-14","close":2375.0},{"date":"2024-03-15","close":2395.0},{"date":"2024-03-18","close":2365.0},{"date":"2024-03-19","close":2355.0},{"date":"2024-03-20","close":2345.0},{"date":"2024-03-21","close":2335.0},{"date":"2024-03-22","close":2310.0},{"date":"2024-03-25","close":2430.0},{"date":"2024-03-26","close":2460.0},{"date":"2024-03-27","close":2410.0},{"date":"2024-03-28","close":2365.0},{"date":"2024-03-29","close":2350.0},{"date":"2024-04-01","close":2360.0},{"date":"2024-04-02","close":2330.0},{"date":"2024-04-03","close":2290.0},{"date":"2024-04-04","close":2280.0},{"date":"2024-04-05","close":2340.0},{"date":"2024-04-08","close":2265.0},{"date":"2024-04-09","close":2255.0},{"date":"2024-04-11","close":2225.0},{"date":"2024-04-12","close":2270.0},{"date":"2024-04-15","close":2205.0},{"date":"2024-04-16","close":2205.0},{"date":"2024-04-17","close":2180.0},{"date":"2024-04-18","close":2220.0},{"date":"2024-04-19","close":2140.0},{"date":"2024-04-22","close":2135.0},{"date":"2024-04-23","close":2100.0},{"date":"2024-04-24","close":2165.0},{"date":"2024-04-25","close":2160.0},{"date":"2024-04-26","close":2165.0},{"date":"2024-04-29","close":2235.0},{"date":"2024-04-30","close":2220.0},{"date":"2024-05-02","close":2205.0},{"date":"2024-05-03","close":2185.0},{"date":"2024-05-07","close":2235.0},{"date":"2024-05-08","close":2340.0},{"date":"2024-05-09","close":2365.0},{"date":"2024-05-10","close":2280.0},{"date":"2024-05-13","close":2245.0},{"date":"2024-05-14","close":2250.0},{"date":"2024-05-16","close":2215.0},{"date":"2024-05-17","close":2160.0},{"date":"2024-05-20","close":2145.0},{"date":"2024-05-21","close":2130.0},{"date":"2024-05-22","close":2155.0},{"date":"2024-05-23","close":2150.0},{"date":"2024-05-24","close":2160.0},{"date":"2024-05-27","close":2085.0},{"date":"2024-05-28","close":2065.0},{"date":"2024-05-29","close":2025.0},{"date":"2024-05-30","close":2040.0},{"date":"2024-05-31","close":2070.0},{"date":"2024-06-03","close":2020.0},{"date":"2024-06-04","close":1999.0},{"date":"2024-06-05","close":2005.0},{"date":"2024-06-07","close":2030.0},{"date":"2024-06-10","close":2010.0},{"date":"2024-06-11","close":2005.0},{"date":"2024-06-12","close":2030.0},{"date":"2024-06-13","close":2005.0},{"date":"2024-06-14","close":1992.0},{"date":"2024-06-17","close":1995.0},{"date":"2024-06-18","close":1980.0},{"date":"2024-06-19","close":1961.0},{"date":"2024-06-20","close":1988.0},{"date":"2024-06-21","close":1956.0},{"date":"2024-06-24","close":1966.0},{"date":"2024-06-25","close":1980.0},{"date":"2024-06-26","close":1987.0},{"date":"2024-06-27","close":1951.0},{"date":"2024-06-28","close":1978.0},{"date":"2024-07-01","close":1980.0},{"date":"2024-07-02","close":1960.0},{"date":"2024-07-03","close":1900.0},{"date":"2024-07-04","close":1915.0},{"date":"2024-07-05","close":1906.0},{"date":"2024-07-08","close":1902.0},{"date":"2024-07-09","close":1885.0},{"date":"2024-07-10","close":2015.0},{"date":"2024-07-11","close":1991.0},{"date":"2024-07-12","close":1980.0},{"date":"2024-07-15","close":1946.0},{"date":"2024-07-16","close":1899.0},{"date":"2024-07-17","close":1899.0},{"date":"2024-07-18","close":1887.0},{"date":"2024-07-19","close":1857.0},{"date":"2024-07-22","close":1874.0},{"date":"2024-07-23","close":1884.0},{"date":"2024-07-24","close":1900.0},{"date":"2024-07-25","close":1949.0},{"date":"2024-07-26","close":1935.0},{"date":"2024-07-29","close":1980.0},{"date":"2024-07-30","close":1960.0},{"date":"2024-07-31","close":1979.0},{"date":"2024-08-01","close":1966.0},{"date":"2024-08-02","close":1956.0},{"date":"2024-08-05","close":1605.0},{"date":"2024-08-06","close":1670.0},{"date":"2024-08-07","close":1710.0},{"date":"2024-08-08","close":1694.0},{"date":"2024-08-09","close":1770.0},{"date":"2024-08-12","close":1770.0},{"date":"2024-08-13","close":1815.0},{"date":"2024-08-14","close":1788.0},{"date":"2024-08-16","close":1777.0},{"date":"2024-08-19","close":1707.0},{"date":"2024-08-20","close":1716.0},{"date":"2024-08-21","close":1709.0},{"date":"2024-08-22","close":1703.0},{"date":"2024-08-23","close":1720.0},{"date":"2024-08-26","close":1710.0},{"date":"2024-08-27","close":1701.0},{"date":"2024-08-28","close":1701.0},{"date":"2024-08-29","close":1655.0},{"date":"2024-08-30","close":1646.0},{"date":"2024-09-02","close":1638.0},{"date":"2024-09-03","close":1632.0},{"date":"2024-09-04","close":1612.0},{"date":"2024-09-05","close":1600.0},{"date":"2024-09-06","close":1578.0},{"date":"2024-09-09","close":1566.0},{"date":"2024-09-10","close":1570.0},{"date":"2024-09-11","close":1589.0},{"date":"2024-09-12","close":1630.0},{"date":"2024-09-13","close":1611.0},{"date":"2024-09-19","close":1589.0},{"date":"2024-09-20","close":1598.0},{"date":"2024-09-23","close":1574.0},{"date":"2024-09-24","close":1573.0},{"date":"2024-09-25","close":1572.0},{"date":"2024-09-26","close":1612.0},{"date":"2024-09-27","close":1612.0},{"date":"2024-09-30","close":1585.0},{"date":"2024-10-02","close":1570.0},{"date":"2024-10-04","close":1572.0},{"date":"2024-10-07","close":1570.0},{"date":"2024-10-08","close":1555.0},{"date":"2024-10-10","close":1551.0},{"date":"2024-10-11","close":1549.0},{"date":"2024-10-14","close":1539.0},{"date":"2024-10-15","close":1528.0},{"date":"2024-10-16","close":1508.0},{"date":"2024-10-17","close":1537.0},{"date":"2024-10-18","close":1525.0},{"date":"2024-10-21","close":1799.0},{"date":"2024-10-22","close":1639.0},{"date":"2024-10-23","close":1705.0},{"date":"2024-10-24","close":1745.0},{"date":"2024-10-25","close":1744.0},{"date":"2024-10-28","close":1705.0},{"date":"2024-10-29","close":1688.0},{"date":"2024-10-30","close":1637.0},{"date":"2024-10-31","close":1609.0},{"date":"2024-11-01","close":1585.0},{"date":"2024-11-04","close":1610.0},{"date":"2024-11-05","close":1617.0},{"date":"2024-11-06","close":1644.0},{"date":"2024-11-07","close":1604.0},{"date":"2024-11-08","close":1598.0},{"date":"2024-11-11","close":1554.0},{"date":"2024-11-12","close":1505.0},{"date":"2024-11-13","close":1509.0},{"date":"2024-11-14","close":1509.0},{"date":"2024-11-15","close":1510.0},{"date":"2024-11-18","close":1540.0},{"date":"2024-11-19","close":1575.0},{"date":"2024-11-20","close":1585.0},{"date":"2024-11-21","close":1544.0},{"date":"2024-11-22","close":1540.0},{"date":"2024-11-25","close":1550.0},{"date":"2024-11-26","close":1551.0},{"date":"2024-11-27","close":1589.0},{"date":"2024-11-28","close":1604.0},{"date":"2024-11-29","close":1557.0},{"date":"2024-12-02","close":1545.0},{"date":"2024-12-03","close":1542.0},{"date":"2024-12-04","close":1485.0},{"date":"2024-12-05","close":1494.0},{"date":"2024-12-06","close":1444.0},{"date":"2024-12-09","close":1304.0},{"date":"2024-12-10","close":1334.0},{"date":"2024-12-11","close":1482.0},{"date":"2024-12-12","close":1495.0},{"date":"2024-12-13","close":1553.0},{"date":"2024-12-16","close":1511.0},{"date":"2024-12-17","close":1541.0},{"date":"2024-12-18","close":1549.0},{"date":"2024-12-19","close":1507.0},{"date":"2024-12-20","close":1432.0},{"date":"2024-12-23","close":1484.0},{"date":"2024-12-24","close":1451.0},{"date":"2024-12-26","close":1428.0},{"date":"2024-12-27","close":1394.0},{"date":"2024-12-30","close":1436.0},{"date":"2025-01-02","close":1509.0},{"date":"2025-01-03","close":1507.0},{"date":"2025-01-06","close":1529.0},{"date":"2025-01-07","close":1530.0},{"date":"2025-01-08","close":1532.0},{"date":"2025-01-09","close":1533.0},{"date":"2025-01-10","close":1507.0},{"date":"2025-01-13","close":1450.0},{"date":"2025-01-14","close":1476.0},{"date":"2025-01-15","close":1460.0},{"date":"2025-01-16","close":1490.0},{"date":"2025-01-17","close":1505.0},{"date":"2025-01-20","close":1489.0},{"date":"2025-01-21","close":1470.0},{"date":"2025-01-22","close":1507.0},{"date":"2025-01-23","close":1570.0},{"date":"2025-01-24","close":1509.0},{"date":"2025-01-31","close":1430.0},{"date":"2025-02-03","close":1397.0},{"date":"2025-02-04","close":1489.0},{"date":"2025-02-05","close":1495.0},{"date":"2025-02-06","close":1470.0},{"date":"2025-02-07","close":1466.0},{"date":"2025-02-10","close":1485.0},{"date":"2025-02-11","close":1491.0},{"date":"2025-02-12","close":1465.0},{"date":"2025-02-13","close":1459.0},{"date":"2025-02-14","close":1452.0},{"date":"2025-02-17","close":1444.0},{"date":"2025-02-18","close":1449.0},{"date":"2025-02-19","close":1445.0},{"date":"2025-02-20","close":1442.0},{"date":"2025-02-21","close":1439.0},{"date":"2025-02-24","close":1421.0},{"date":"2025-02-25","close":1403.0},{"date":"2025-02-26","close":1408.0},{"date":"2025-02-27","close":1407.0},{"date":"2025-02-28","close":1390.0},{"date":"2025-03-04","close":1374.0},{"date":"2025-03-05","close":1376.0},{"date":"2025-03-06","close":1370.0},{"date":"2025-03-07","close":1332.0},{"date":"2025-03-10","close":1367.0},{"date":"2025-03-11","close":1372.0},{"date":"2025-03-12","close":1372.0},{"date":"2025-03-13","close":1366.0},{"date":"2025-03-14","close":1358.0},{"date":"2025-03-17","close":1464.0},{"date":"2025-03-18","close":1413.0},{"date":"2025-03-19","close":1400.0},{"date":"2025-03-20","close":1417.0},{"date":"2025-03-21","close":1375.0},{"date":"2025-03-24","close":1365.0},{"date":"2025-03-25","close":1336.0},{"date":"2025-03-26","close":1335.0},{"date":"2025-03-27","close":1348.0},{"date":"2025-03-28","close":1346.0},{"date":"2025-03-31","close":1305.0},{"date":"2025-04-01","close":1317.0},{"date":"2025-04-02","close":1294.0},{"date":"2025-04-03","close":1315.0},{"date":"2025-04-04","close":1328.0},{"date":"2025-04-07","close":1334.0},{"date":"2025-04-08","close":1358.0},{"date":"2025-04-09","close":1391.0},{"date":"2025-04-10","close":1418.0},{"date":"2025-04-11","close":1449.0},{"date":"2025-04-14","close":1513.0},{"date":"2025-04-15","close":1520.0},{"date":"2025-04-16","close":1504.0},{"date":"2025-04-17","close":1530.0},{"date":"2025-04-18","close":1525.0},{"date":"2025-04-21","close":1512.0},{"date":"2025-04-22","close":1513.0},{"date":"2025-04-23","close":1568.0},{"date":"2025-04-24","close":1628.0},{"date":"2025-04-25","close":1657.0},{"date":"2025-04-28","close":1689.0},{"date":"2025-04-29","close":1601.0},{"date":"2025-04-30","close":1541.0},{"date":"2025-05-02","close":1540.0},{"date":"2025-05-07","close":1633.0},{"date":"2025-05-08","close":1841.0},{"date":"2025-05-09","close":1803.0},{"date":"2025-05-12","close":1808.0},{"date":"2025-05-13","close":1739.0},{"date":"2025-05-14","close":1806.0},{"date":"2025-05-15","close":1823.0},{"date":"2025-05-16","close":1830.0},{"date":"2025-05-19","close":1808.0},{"date":"2025-05-20","close":1805.0},{"date":"2025-05-21","close":1780.0},{"date":"2025-05-22","close":1790.0},{"date":"2025-05-23","close":1733.0},{"date":"2025-05-26","close":1722.0},{"date":"2025-05-27","close":1687.0},{"date":"2025-05-28","close":1697.0},{"date":"2025-05-29","close":1694.0},{"date":"2025-05-30","close":1673.0},{"date":"2025-06-02","close":1700.0},{"date":"2025-06-04","close":1726.0},{"date":"2025-06-05","close":1701.0},{"date":"2025-06-09","close":1735.0},{"date":"2025-06-10","close":1733.0},{"date":"2025-06-11","close":1715.0},{"date":"2025-06-12","close":1669.0},{"date":"2025-06-13","close":1630.0},{"date":"2025-06-16","close":1710.0},{"date":"2025-06-17","close":1685.0},{"date":"2025-06-18","close":1747.0},{"date":"2025-06-19","close":1736.0},{"date":"2025-06-20","close":1745.0},{"date":"2025-06-23","close":1743.0},{"date":"2025-06-24","close":1753.0},{"date":"2025-06-25","close":1723.0},{"date":"2025-06-26","close":1695.0},{"date":"2025-06-27","close":1678.0},{"date":"2025-06-30","close":1654.0},{"date":"2025-07-01","close":1655.0},{"date":"2025-07-02","close":1681.0},{"date":"2025-07-03","close":1693.0},{"date":"2025-07-04","close":1660.0},{"date":"2025-07-07","close":1643.0},{"date":"2025-07-08","close":1641.0},{"date":"2025-07-09","close":1653.0},{"date":"2025-07-10","close":1669.0},{"date":"2025-07-11","close":1674.0},{"date":"2025-07-14","close":1630.0},{"date":"2025-07-15","close":1603.0},{"date":"2025-07-16","close":1597.0},{"date":"2025-07-17","close":1604.0},{"date":"2025-07-18","close":1594.0},{"date":"2025-07-21","close":1554.0},{"date":"2025-07-22","close":1504.0},{"date":"2025-07-23","close":1509.0},{"date":"2025-07-24","close":1488.0},{"date":"2025-07-25","close":1484.0},{"date":"2025-07-28","close":1483.0},{"date":"2025-07-29","close":1467.0},{"date":"2025-07-30","close":1464.0},{"date":"2025-07-31","close":1501.0},{"date":"2025-08-01","close":1495.0},{"date":"2025-08-04","close":1483.0},{"date":"2025-08-05","close":1493.0},{"date":"2025-08-06","close":1498.0},{"date":"2025-08-07","close":1513.0},{"date":"2025-08-08","close":1510.0},{"date":"2025-08-11","close":1475.0},{"date":"2025-08-12","close":1450.0},{"date":"2025-08-13","close":1459.0},{"date":"2025-08-14","close":1449.0},{"date":"2025-08-18","close":1450.0},{"date":"2025-08-19","close":1418.0},{"date":"2025-08-20","close":1392.0},{"date":"2025-08-21","close":1401.0},{"date":"2025-08-22","close":1418.0},{"date":"2025-08-25","close":1415.0},{"date":"2025-08-26","close":1430.0},{"date":"2025-08-27","close":1414.0},{"date":"2025-08-28","close":1426.0},{"date":"2025-08-29","close":1417.0},{"date":"2025-09-01","close":1407.0},{"date":"2025-09-02","close":1405.0},{"date":"2025-09-03","close":1395.0},{"date":"2025-09-04","close":1398.0},{"date":"2025-09-05","close":1394.0},{"date":"2025-09-08","close":1402.0},{"date":"2025-09-09","close":1430.0},{"date":"2025-09-10","close":1440.0},{"date":"2025-09-11","close":1516.0},{"date":"2025-09-12","close":1498.0},{"date":"2025-09-15","close":1462.0},{"date":"2025-09-16","close":1477.0},{"date":"2025-09-17","close":1451.0},{"date":"2025-09-18","close":1472.0},{"date":"2025-09-19","close":1493.0},{"date":"2025-09-22","close":1498.0},{"date":"2025-09-23","close":1496.0},{"date":"2025-09-24","close":1480.0},{"date":"2025-09-25","close":1451.0},{"date":"2025-09-26","close":1447.0},{"date":"2025-09-29","close":1461.0},{"date":"2025-09-30","close":1428.0},{"date":"2025-10-01","close":1418.0},{"date":"2025-10-02","close":1425.0},{"date":"2025-10-10","close":1437.0},{"date":"2025-10-13","close":1429.0},{"date":"2025-10-14","close":1423.0},{"date":"2025-10-15","close":1426.0},{"date":"2025-10-16","close":1430.0},{"date":"2025-10-17","close":1413.0},{"date":"2025-10-20","close":1395.0},{"date":"2025-10-21","close":1363.0},{"date":"2025-10-22","close":1400.0},{"date":"2025-10-23","close":1411.0},{"date":"2025-10-24","close":1392.0},{"date":"2025-10-27","close":1383.0},{"date":"2025-10-28","close":1379.0},{"date":"2025-10-29","close":1376.0},{"date":"2025-10-30","close":1369.0},{"date":"2025-10-31","close":1366.0},{"date":"2025-11-03","close":1388.0},{"date":"2025-11-04","close":1376.0},{"date":"2025-11-05","close":1379.0},{"date":"2025-11-06","close":1369.0},{"date":"2025-11-07","close":1349.0},{"date":"2025-11-10","close":1349.0},{"date":"2025-11-11","close":1355.0},{"date":"2025-11-12","close":1373.0},{"date":"2025-11-13","close":1392.0},{"date":"2025-11-14","close":1379.0},{"date":"2025-11-17","close":1390.0},{"date":"2025-11-18","close":1370.0},{"date":"2025-11-19","close":1365.0},{"date":"2025-11-20","close":1380.0},{"date":"2025-11-21","close":1378.0},{"date":"2025-11-24","close":1364.0},{"date":"2025-11-25","close":1375.0},{"date":"2025-11-26","close":1370.0},{"date":"2025-11-27","close":1378.0},{"date":"2025-11-28","close":1394.0},{"date":"2025-12-01","close":1415.0},{"date":"2025-12-02","close":1414.0},{"date":"2025-12-03","close":1422.0},{"date":"2025-12-04","close":1427.0},{"date":"2025-12-05","close":1427.0},{"date":"2025-12-08","close":1424.0},{"date":"2025-12-09","close":1412.0},{"date":"2025-12-10","close":1415.0},{"date":"2025-12-11","close":1421.0},{"date":"2025-12-12","close":1414.0},{"date":"2025-12-15","close":1399.0},{"date":"2025-12-16","close":1394.0},{"date":"2025-12-17","close":1389.0},{"date":"2025-12-18","close":1380.0},{"date":"2025-12-19","close":1421.0},{"date":"2025-12-22","close":1403.0},{"date":"2025-12-23","close":1373.0},{"date":"2025-12-24","close":1354.0},{"date":"2025-12-26","close":1343.0},{"date":"2025-12-29","close":1317.0},{"date":"2025-12-30","close":1324.0},{"date":"2026-01-02","close":1367.0},{"date":"2026-01-05","close":1420.0},{"date":"2026-01-06","close":1446.0},{"date":"2026-01-07","close":1459.0},{"date":"2026-01-08","close":1467.0},{"date":"2026-01-09","close":1452.0},{"date":"2026-01-12","close":1510.0},{"date":"2026-01-13","close":1516.0},{"date":"2026-01-14","close":1519.0},{"date":"2026-01-15","close":1527.0},{"date":"2026-01-16","close":1585.0},{"date":"2026-01-19","close":1839.0},{"date":"2026-01-20","close":1930.0},{"date":"2026-01-21","close":2320.0},{"date":"2026-01-22","close":2290.0},{"date":"2026-01-23","close":2070.0},{"date":"2026-01-26","close":2130.0},{"date":"2026-01-27","close":2415.0},{"date":"2026-01-28","close":2335.0},{"date":"2026-01-29","close":2345.0},{"date":"2026-01-30","close":2335.0},{"date":"2026-02-02","close":2365.0},{"date":"2026-02-03","close":2650.0},{"date":"2026-02-04","close":2590.0},{"date":"2026-02-05","close":2520.0},{"date":"2026-02-06","close":2435.0},{"date":"2026-02-09","close":2785.0},{"date":"2026-02-10","close":3300.0},{"date":"2026-02-11","close":3470.0},{"date":"2026-02-12","close":3930.0},{"date":"2026-02-13","close":3610.0},{"date":"2026-02-19","close":3770.0},{"date":"2026-02-20","close":3675.0},{"date":"2026-02-23","close":3800.0},{"date":"2026-02-24","close":3800.0},{"date":"2026-02-25","close":4755.0},{"date":"2026-02-26","close":5950.0},{"date":"2026-02-27","close":5800.0},{"date":"2026-03-03","close":4335.0},{"date":"2026-03-04","close":3310.0},{"date":"2026-03-05","close":4300.0},{"date":"2026-03-06","close":4885.0},{"date":"2026-03-09","close":4600.0},{"date":"2026-03-10","close":4805.0},{"date":"2026-03-11","close":4805.0},{"date":"2026-03-12","close":4900.0},{"date":"2026-03-13","close":4920.0},{"date":"2026-03-16","close":6390.0},{"date":"2026-03-17","close":6900.0},{"date":"2026-03-18","close":7130.0},{"date":"2026-03-19","close":7210.0},{"date":"2026-03-20","close":7240.0},{"date":"2026-03-23","close":6640.0},{"date":"2026-03-24","close":6650.0},{"date":"2026-03-25","close":6710.0},{"date":"2026-03-26","close":6510.0},{"date":"2026-03-27","close":6170.0},{"date":"2026-03-30","close":5610.0},{"date":"2026-03-31","close":6050.0},{"date":"2026-04-01","close":6440.0},{"date":"2026-04-02","close":5800.0},{"date":"2026-04-03","close":5800.0},{"date":"2026-04-06","close":5370.0},{"date":"2026-04-07","close":5040.0},{"date":"2026-04-08","close":5830.0},{"date":"2026-04-09","close":5400.0},{"date":"2026-04-10","close":5320.0},{"date":"2026-04-13","close":5260.0},{"date":"2026-04-14","close":5300.0},{"date":"2026-04-15","close":5450.0},{"date":"2026-04-16","close":5940.0},{"date":"2026-04-17","close":5600.0},{"date":"2026-04-20","close":5510.0},{"date":"2026-04-21","close":5500.0},{"date":"2026-04-22","close":5320.0},{"date":"2026-04-23","close":5050.0},{"date":"2026-04-24","close":5130.0},{"date":"2026-04-27","close":5390.0},{"date":"2026-04-28","close":5220.0},{"date":"2026-04-29","close":5170.0},{"date":"2026-04-30","close":5150.0},{"date":"2026-05-04","close":5000.0},{"date":"2026-05-06","close":4730.0},{"date":"2026-05-07","close":4605.0},{"date":"2026-05-08","close":4485.0},{"date":"2026-05-11","close":4575.0},{"date":"2026-05-12","close":4560.0},{"date":"2026-05-13","close":4350.0},{"date":"2026-05-14","close":4575.0},{"date":"2026-05-15","close":4845.0},{"date":"2026-05-18","close":4510.0},{"date":"2026-05-19","close":4380.0},{"date":"2026-05-20","close":4320.0},{"date":"2026-05-21","close":4675.0},{"date":"2026-05-22","close":5040.0},{"date":"2026-05-26","close":6290.0},{"date":"2026-05-27","close":6620.0},{"date":"2026-05-28","close":7490.0},{"date":"2026-05-29","close":8780.0},{"date":"2026-06-01","close":6610.0},{"date":"2026-06-02","close":7100.0},{"date":"2026-06-04","close":7790.0},{"date":"2026-06-05","close":8570.0},{"date":"2026-06-08","close":8400.0},{"date":"2026-06-09","close":8410.0},{"date":"2026-06-10","close":7740.0},{"date":"2026-06-11","close":7440.0},{"date":"2026-06-12","close":7950.0},{"date":"2026-06-15","close":8150.0},{"date":"2026-06-16","close":7210.0},{"date":"2026-06-17","close":7010.0},{"date":"2026-06-18","close":6380.0},{"date":"2026-06-19","close":6040.0},{"date":"2026-06-22","close":5880.0},{"date":"2026-06-23","close":5150.0},{"date":"2026-06-24","close":5070.0},{"date":"2026-06-25","close":4920.0},{"date":"2026-06-26","close":4590.0},{"date":"2026-06-29","close":5040.0},{"date":"2026-06-30","close":4930.0},{"date":"2026-07-01","close":4970.0},{"date":"2026-07-02","close":4520.0},{"date":"2026-07-03","close":4705.0},{"date":"2026-07-06","close":4525.0},{"date":"2026-07-07","close":4230.0},{"date":"2026-07-08","close":4000.0},{"date":"2026-07-09","close":4060.0},{"date":"2026-07-10","close":4420.0},{"date":"2026-07-13","close":4040.0},{"date":"2026-07-14","close":4040.0},{"date":"2026-07-15","close":4230.0},{"date":"2026-07-16","close":3955.0},{"date":"2026-07-20","close":3720.0},{"date":"2026-07-21","close":3800.0},{"date":"2026-07-22","close":3815.0},{"date":"2026-07-23","close":4010.0},{"date":"2026-07-24","close":3720.0},{"date":"2026-07-27","close":3800.0},{"date":"2026-07-28","close":3500.0},{"date":"2026-07-29","close":3205.0},{"date":"2026-07-30","close":3010.0},{"date":"2026-07-31","close":3385.0},{"date":"2026-08-03","close":3515.0},{"date":"2026-08-04","close":3680.0},{"date":"2026-08-05","close":3815.0},{"date":"2026-08-06","close":3700.0},{"date":"2026-08-07","close":3630.0},{"date":"2026-08-10","close":3855.0},{"date":"2026-08-11","close":3900.0},{"date":"2026-08-12","close":3910.0},{"date":"2026-08-13","close":3850.0},{"date":"2026-08-14","close":3860.0},{"date":"2026-08-18","close":3640.0},{"date":"2026-08-19","close":3365.0},{"date":"2026-08-20","close":3415.0},{"date":"2026-08-21","close":3250.0},{"date":"2026-08-24","close":3200.0},{"date":"2026-08-25","close":3280.0},{"date":"2026-08-26","close":3190.0},{"date":"2026-08-27","close":3175.0},{"date":"2026-08-28","close":3215.0},{"date":"2026-08-31","close":3170.0},{"date":"2026-09-01","close":3130.0},{"date":"2026-09-02","close":3095.0},{"date":"2026-09-03","close":2975.0},{"date":"2026-09-04","close":3030.0},{"date":"2026-09-07","close":3060.0},{"date":"2026-09-08","close":3065.0},{"date":"2026-09-09","close":3100.0},{"date":"2026-09-10","close":3150.0},{"date":"2026-09-11","close":3045.0},{"date":"2026-09-14","close":3025.0},{"date":"2026-09-15","close":3020.0},{"date":"2026-09-16","close":3030.0},{"date":"2026-09-17","close":3150.0},{"date":"2026-09-18","close":3105.0},{"date":"2026-09-21","close":3035.0},{"date":"2026-09-22","close":3045.0},{"date":"2026-09-23","close":3045.0},{"date":"2026-09-28","close":3315.0},{"date":"2026-09-29","close":3110.0},{"date":"2026-09-30","close":3115.0},{"date":"2026-10-01","close":3285.0},{"date":"2026-10-02","close":3300.0},{"date":"2026-10-06","close":3300.0},{"date":"2026-10-07","close":3130.0},{"date":"2026-10-08","close":3075.0},{"date":"2026-10-12","close":2880.0},{"date":"2026-10-13","close":2960.0},{"date":"2026-10-14","close":2900.0},{"date":"2026-10-15","close":2650.0},{"date":"2026-10-16","close":2850.0},{"date":"2026-10-19","close":2900.0},{"date":"2026-10-20","close":2795.0},{"date":"2026-10-21","close":2810.0},{"date":"2026-10-22","close":2800.0},{"date":"2026-10-23","close":2650.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-20139.0,"foreign_net":20139.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-15195.0,"foreign_net":15195.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-3062.0,"foreign_net":3062.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-68594.0,"foreign_net":68594.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-49697.0,"foreign_net":49697.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":30383.0,"foreign_net":-30383.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":28903.0,"foreign_net":-28903.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-46689.0,"foreign_net":46689.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":89381.0,"foreign_net":-89381.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":23162.0,"foreign_net":-23162.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":78736.0,"foreign_net":-78736.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":28223.0,"foreign_net":-28223.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":25687.0,"foreign_net":-25687.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-100467.0,"foreign_net":100467.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":24542.0,"foreign_net":-24542.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":162693.0,"foreign_net":-162693.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":25509.0,"foreign_net":-25509.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-11874.0,"foreign_net":11874.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":39325.0,"foreign_net":-39325.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":28297.0,"foreign_net":-28297.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-1481.0,"foreign_net":1481.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-50927.0,"foreign_net":50927.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-37003.0,"foreign_net":37003.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-2673.0,"foreign_net":2673.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":6649.0,"foreign_net":-6649.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":20665.0,"foreign_net":-20665.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-45604.0,"foreign_net":45666.0,"institution_net":-62.0},{"date":"2026-09-09","retail_net":27756.0,"foreign_net":-27756.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-5736.0,"foreign_net":4834.0,"institution_net":902.0},{"date":"2026-09-07","retail_net":-16311.0,"foreign_net":16311.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-20139.0,"foreign_net":20139.0,"institution_net":0},"d3":{"retail_net":-38396.0,"foreign_net":38396.0,"institution_net":0},"d7":{"retail_net":-97401.0,"foreign_net":97401.0,"institution_net":0},"d14":{"retail_net":632.0,"foreign_net":-632.0,"institution_net":0},"d30":{"retail_net":164459.0,"foreign_net":-165299.0,"institution_net":840.0}},"analysis":"최근 5일 외국인 순매수 15.67만, 기관 순매수 0.00. 30일 누적: 외국인 -16.53만, 기관 840.00.","foreign_flow":156687.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2680.0,"low_30d":2612.0,"support":2729.8,"high_30d":3790.0,"change_1d":-4.3,"change_7d":-6.9,"change_30d":-11.9,"resistance":3672.2,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.09,"per":null,"quarter":"2024-Q2"},{"pbr":2.61,"per":null,"quarter":"2024-Q3"},{"pbr":2.41,"per":null,"quarter":"2024-Q4"},{"pbr":2.22,"per":null,"quarter":"2025-Q1"},{"pbr":2.95,"per":null,"quarter":"2025-Q2"},{"pbr":2.07,"per":null,"quarter":"2025-Q3"},{"pbr":1.93,"per":null,"quarter":"2025-Q4"},{"pbr":7.93,"per":756.25,"quarter":"2026-Q1"},{"pbr":6.06,"per":72.52,"quarter":"2026-Q2"},{"pbr":1.7,"per":39.42,"quarter":"현재"}],"timeline":[{"close":1978.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1585.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1436.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1305.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1654.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1428.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1324.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6050.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4930.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.47,"pbr_5y_low":1.93,"per_5y_avg":414.38,"per_5y_low":72.52,"current_pbr":1.7,"current_per":39.42,"pbr_5y_high":7.93,"per_5y_high":756.25,"pbr_5y_median":2.61,"per_5y_median":414.38,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -4.0%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"PER 39.72x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"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":0.16,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.38,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.84,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.33,"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":14.71,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.51,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.68,"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":3.09,"per":null,"close":1978.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.61,"per":null,"close":1585.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.41,"per":null,"close":1436.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.22,"per":null,"close":1305.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.95,"per":null,"close":1654.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.07,"per":null,"close":1428.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.93,"per":null,"close":1324.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.93,"per":756.25,"close":6050.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.06,"per":72.52,"close":4930.0,"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":"39.7배"},{"label":"PBR","value":"1.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.4%"}],"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":6.06,"pbr":null,"per":null,"roa":0.0016476358448965465,"roe":0.0038360660211823774,"revenue":35482626775.0,"market_cap":null,"net_income":209867495.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1470764066057508,"total_assets":127374926717.0,"total_equity":54709041461.0,"profit_margin":0.005914654975540491,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":343147088.0,"operating_margin":0.009670847938512016},{"eps":23.36,"pbr":4.91,"per":null,"roa":0.0065309958888764615,"roe":0.015759765463119076,"revenue":36956210236.0,"market_cap":178200000000.0,"net_income":808321452.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.15001483178595693,"total_assets":123766951588.0,"total_equity":51290195523.0,"profit_margin":0.02187241188525855,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":415129484.0,"operating_margin":0.011233010131423369},{"eps":-10.5,"pbr":null,"per":null,"roa":-0.003584727220997358,"roe":-0.007860548302027518,"revenue":34984269541.0,"market_cap":null,"net_income":-363335187.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.15523678348165285,"total_assets":101356439305.0,"total_equity":46222626341.0,"profit_margin":-0.010385673097281263,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1175798490.0,"operating_margin":0.0336093480134555},{"eps":49.06,"pbr":null,"per":null,"roa":0.015360796007635256,"roe":0.03667440354302576,"revenue":32226547843.0,"market_cap":null,"net_income":1697876237.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2191274361251167,"total_assets":110533089311.0,"total_equity":46295946845.0,"profit_margin":0.05268563810407634,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2962126940.0,"operating_margin":0.09191573836672705},{"eps":-53.92,"pbr":null,"per":null,"roa":-0.017715299435016537,"roe":-0.04953973441943979,"revenue":18046739069.0,"market_cap":null,"net_income":-1865934914.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.20189984523347462,"total_assets":105329007892.0,"total_equity":37665420210.0,"profit_margin":-0.10339457487947126,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1223050654.0,"operating_margin":-0.06777128263027361},{"eps":-38.93,"pbr":null,"per":null,"roa":-0.013386919375948126,"roe":-0.034133870497160546,"revenue":17015681780.0,"market_cap":null,"net_income":-1347287677.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2583943185378494,"total_assets":100642099886.0,"total_equity":39470697503.0,"profit_margin":-0.07917917685693814,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-663671401.0,"operating_margin":-0.039003515085717595},{"eps":-16.25,"pbr":null,"per":null,"roa":-0.005791737098495917,"roe":-0.014052148791290135,"revenue":33958678437.0,"market_cap":null,"net_income":-562257275.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.15269460369665916,"total_assets":97079212236.0,"total_equity":40012191968.0,"profit_margin":-0.016557101185286034,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":445966845.0,"operating_margin":0.013132632526538271},{"eps":-70.64,"pbr":null,"per":null,"roa":-0.027445218447762813,"roe":-0.059840498394139685,"revenue":19130314790.0,"market_cap":null,"net_income":-2444682848.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2046986879717728,"total_assets":89075000538.0,"total_equity":40853316961.0,"profit_margin":-0.12779104133079452,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1567976315.0,"operating_margin":-0.08196291238341928},{"eps":-49.98,"pbr":null,"per":null,"roa":-0.01806642965766196,"roe":-0.04017431118115534,"revenue":22312367464.0,"market_cap":null,"net_income":-1729603664.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.19047871284198029,"total_assets":95735776065.0,"total_equity":43052478391.0,"profit_margin":-0.07751771150195683,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1016923871.0,"operating_margin":-0.045576690713827694},{"eps":-22.12,"pbr":null,"per":null,"roa":-0.007931336368574831,"roe":-0.017069338866942823,"revenue":16017980706.0,"market_cap":null,"net_income":-765330196.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.28189601310411266,"total_assets":96494482195.0,"total_equity":44836545924.0,"profit_margin":-0.04777944299266906,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-88464773.0,"operating_margin":-0.005522841775359546},{"eps":-44.38,"pbr":null,"per":null,"roa":-0.015136308255188038,"roe":-0.03438786339625178,"revenue":34355455823.0,"market_cap":null,"net_income":-1535686880.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1834003540649224,"total_assets":101457162084.0,"total_equity":44657816111.0,"profit_margin":-0.044699941922234705,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":733314084.0,"operating_margin":0.02134490916895555},{"eps":11.86,"pbr":null,"per":null,"roa":0.004481030131148119,"roe":0.008975524744285437,"revenue":20894812160.0,"market_cap":null,"net_income":410439012.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.23400910683276513,"total_assets":91594789588.0,"total_equity":45728692605.0,"profit_margin":0.01964310609050242,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":163734693.0,"operating_margin":0.007836140939971963}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8.0,"per":756.25,"date":"2026-03","close":6050.0,"source":"reported"},{"eps":8.0,"per":643.75,"date":"2026-04","close":5150.0,"source":"reported"},{"eps":8.0,"per":null,"date":"2026-05","close":8780.0,"source":"reported"},{"eps":67.98,"per":72.52,"date":"2026-06","close":4930.0,"source":"reported"},{"eps":67.98,"per":49.79,"date":"2026-07","close":3385.0,"source":"reported"},{"eps":67.98,"per":46.63,"date":"2026-08","close":3170.0,"source":"reported"},{"eps":67.98,"per":45.82,"date":"2026-09","close":3115.0,"source":"reported"},{"eps":67.98,"per":38.98,"date":"2026-10","close":2650.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"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":"나무기술","phase":"above-fold","symbol_resolved":true}