{"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":"2026-10-23T09:45:48.539325+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-27.1,"direction":"higher_better","percentile":26},{"name":"영업이익 성장률","unit":"%","value":-53.0,"direction":"higher_better","percentile":18}],"summary":"매출 -27.1%","percentile":22},"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":44.9,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-35.5,"direction":"higher_better","percentile":19}],"summary":"RSI 45","percentile":31},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -64원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -64, PBR 7.93x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-6.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-3.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -6.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.54,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.87,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-6.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.13,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.5x, 순차입금비율 0.9x","percentile":46}},"signals":[],"summary":"금호전기(001210)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1002.55억. 현재가 7,940원, 전일 대비 -5.4%, 30일 -35.5%. ROE -6.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 11.45만, 기관 순매도 3943.00.","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":-249.7978898117417,"grade":"D","trend":"하락","atr_14":1316.0714285714287,"rsi_14":44.857768052516406,"sma_20":9522.0,"sma_60":8544.416666666666,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 44.9로 중립 구간입니다. MACD(-249.80)가 시그널선(-61.19)을 하회합니다(데드크로스). SMA20 9522, SMA60 8544 — 혼조세입니다. 볼린저밴드 7950~11094 (현재 위치 -0%).","bb_lower":7950.34354899043,"bb_upper":11093.65645100957,"macd_signal":-61.19276116212902},"change_pct":-5.96,"chart_data":[{"date":"2024-10-23","open":4465,"high":4495,"low":4305,"close":4420,"volume":27445,"rsi_14":56.75,"sma_20":4303.75,"sma_60":3789.92,"sma_120":3705.71},{"date":"2024-10-24","open":4420,"high":4500,"low":4230,"close":4315,"volume":46380,"rsi_14":47.18,"sma_20":4321.25,"sma_60":3803.83,"sma_120":3712.21},{"date":"2024-10-25","open":4315,"high":4350,"low":4100,"close":4300,"volume":22277,"rsi_14":52.3,"sma_20":4337.5,"sma_60":3818.25,"sma_120":3718.67},{"date":"2024-10-28","open":4300,"high":4425,"low":4230,"close":4300,"volume":35498,"rsi_14":61.39,"sma_20":4353.5,"sma_60":3832.17,"sma_120":3724.96},{"date":"2024-10-29","open":4275,"high":4350,"low":4185,"close":4260,"volume":9854,"rsi_14":47.06,"sma_20":4369.25,"sma_60":3846.5,"sma_120":3730.71},{"date":"2024-10-30","open":4275,"high":4400,"low":4175,"close":4175,"volume":17988,"rsi_14":25.6,"sma_20":4377.5,"sma_60":3859.0,"sma_120":3735.71},{"date":"2024-10-31","open":4130,"high":4340,"low":3720,"close":3830,"volume":174622,"rsi_14":14.91,"sma_20":4360.25,"sma_60":3865.75,"sma_120":3736.92},{"date":"2024-11-01","open":4010,"high":4010,"low":3635,"close":3705,"volume":25642,"rsi_14":14.98,"sma_20":4325.0,"sma_60":3870.25,"sma_120":3737.75},{"date":"2024-11-04","open":3705,"high":3975,"low":3695,"close":3745,"volume":29720,"rsi_14":16.45,"sma_20":4300.75,"sma_60":3875.42,"sma_120":3738.54},{"date":"2024-11-05","open":3775,"high":3995,"low":3695,"close":3860,"volume":32942,"rsi_14":22.49,"sma_20":4293.5,"sma_60":3883.25,"sma_120":3740.29},{"date":"2024-11-06","open":4060,"high":4060,"low":3725,"close":3785,"volume":25156,"rsi_14":21.29,"sma_20":4266.75,"sma_60":3892.17,"sma_120":3741.54},{"date":"2024-11-07","open":3785,"high":3880,"low":3575,"close":3850,"volume":20637,"rsi_14":25.46,"sma_20":4230.0,"sma_60":3902.25,"sma_120":3742.83},{"date":"2024-11-08","open":3845,"high":3845,"low":3710,"close":3815,"volume":19730,"rsi_14":28.4,"sma_20":4189.25,"sma_60":3909.08,"sma_120":3743.29},{"date":"2024-11-11","open":3965,"high":3965,"low":3665,"close":3670,"volume":23786,"rsi_14":17.81,"sma_20":4147.75,"sma_60":3914.33,"sma_120":3742.54},{"date":"2024-11-12","open":3670,"high":3730,"low":3575,"close":3645,"volume":22296,"rsi_14":18.11,"sma_20":4104.0,"sma_60":3918.08,"sma_120":3741.33},{"date":"2024-11-13","open":3645,"high":3690,"low":3305,"close":3450,"volume":65542,"rsi_14":16.86,"sma_20":4049.25,"sma_60":3918.08,"sma_120":3739.17},{"date":"2024-11-14","open":3450,"high":3605,"low":3210,"close":3470,"volume":69867,"rsi_14":18.32,"sma_20":3995.75,"sma_60":3917.58,"sma_120":3736.83},{"date":"2024-11-15","open":3435,"high":3470,"low":3350,"close":3415,"volume":24308,"rsi_14":17.58,"sma_20":3940.75,"sma_60":3915.67,"sma_120":3734.46},{"date":"2024-11-18","open":3415,"high":3450,"low":3340,"close":3390,"volume":21687,"rsi_14":17.78,"sma_20":3893.25,"sma_60":3913.83,"sma_120":3731.88},{"date":"2024-11-19","open":3390,"high":3445,"low":3310,"close":3385,"volume":3619,"rsi_14":18.9,"sma_20":3839.25,"sma_60":3912.08,"sma_120":3729.75},{"date":"2024-11-20","open":3385,"high":3450,"low":3255,"close":3265,"volume":15583,"rsi_14":22.97,"sma_20":3781.5,"sma_60":3907.67,"sma_120":3725.75},{"date":"2024-11-21","open":3265,"high":3320,"low":3200,"close":3255,"volume":10384,"rsi_14":25.81,"sma_20":3728.5,"sma_60":3902.75,"sma_120":3721.67},{"date":"2024-11-22","open":3245,"high":3345,"low":3185,"close":3230,"volume":15070,"rsi_14":21.86,"sma_20":3675.0,"sma_60":3897.5,"sma_120":3717.25},{"date":"2024-11-25","open":3230,"high":3325,"low":3210,"close":3235,"volume":27317,"rsi_14":11.18,"sma_20":3621.75,"sma_60":3892.75,"sma_120":3712.83},{"date":"2024-11-26","open":3325,"high":3325,"low":3220,"close":3295,"volume":4220,"rsi_14":18.99,"sma_20":3573.5,"sma_60":3888.75,"sma_120":3709.04},{"date":"2024-11-27","open":3325,"high":3325,"low":3250,"close":3285,"volume":11932,"rsi_14":11.56,"sma_20":3529.0,"sma_60":3884.58,"sma_120":3705.21},{"date":"2024-11-28","open":3285,"high":3285,"low":3175,"close":3230,"volume":12930,"rsi_14":11.26,"sma_20":3499.0,"sma_60":3879.58,"sma_120":3701.12},{"date":"2024-11-29","open":3275,"high":3275,"low":3120,"close":3150,"volume":21072,"rsi_14":12.32,"sma_20":3471.25,"sma_60":3873.75,"sma_120":3696.46},{"date":"2024-12-02","open":3130,"high":3230,"low":3000,"close":3150,"volume":23368,"rsi_14":12.78,"sma_20":3441.5,"sma_60":3867.25,"sma_120":3692.33},{"date":"2024-12-03","open":3125,"high":3200,"low":3115,"close":3125,"volume":9564,"rsi_14":17.17,"sma_20":3404.75,"sma_60":3860.17,"sma_120":3687.83},{"date":"2024-12-04","open":3090,"high":3125,"low":2945,"close":3100,"volume":37495,"rsi_14":13.0,"sma_20":3370.5,"sma_60":3852.75,"sma_120":3682.96},{"date":"2024-12-05","open":3100,"high":3400,"low":2985,"close":3200,"volume":50847,"rsi_14":30.28,"sma_20":3338.0,"sma_60":3847.17,"sma_120":3679.17},{"date":"2024-12-06","open":3650,"high":3800,"low":3165,"close":3240,"volume":98226,"rsi_14":36.61,"sma_20":3309.25,"sma_60":3842.58,"sma_120":3675.71},{"date":"2024-12-09","open":3195,"high":3230,"low":3000,"close":3100,"volume":11989,"rsi_14":29.5,"sma_20":3280.75,"sma_60":3835.25,"sma_120":3671.33},{"date":"2024-12-10","open":2985,"high":3200,"low":2985,"close":3170,"volume":25313,"rsi_14":42.64,"sma_20":3257.0,"sma_60":3828.83,"sma_120":3667.38},{"date":"2024-12-11","open":3175,"high":3400,"low":3165,"close":3330,"volume":16303,"rsi_14":54.72,"sma_20":3251.0,"sma_60":3820.33,"sma_120":3665.17},{"date":"2024-12-12","open":3400,"high":4290,"low":3390,"close":3660,"volume":400826,"rsi_14":69.55,"sma_20":3260.5,"sma_60":3818.58,"sma_120":3665.62},{"date":"2024-12-13","open":3905,"high":4225,"low":3725,"close":3950,"volume":303802,"rsi_14":75.81,"sma_20":3287.25,"sma_60":3820.08,"sma_120":3668.71},{"date":"2024-12-16","open":3955,"high":4185,"low":3805,"close":4005,"volume":75638,"rsi_14":75.72,"sma_20":3318.0,"sma_60":3822.33,"sma_120":3672.12},{"date":"2024-12-17","open":4135,"high":4135,"low":3725,"close":3995,"volume":65311,"rsi_14":75.72,"sma_20":3348.5,"sma_60":3823.0,"sma_120":3675.62},{"date":"2024-12-18","open":3935,"high":3995,"low":3860,"close":3950,"volume":17933,"rsi_14":76.28,"sma_20":3382.75,"sma_60":3822.67,"sma_120":3678.75},{"date":"2024-12-19","open":3990,"high":3990,"low":3850,"close":3955,"volume":25782,"rsi_14":81.08,"sma_20":3417.75,"sma_60":3822.5,"sma_120":3682.08},{"date":"2024-12-20","open":3955,"high":4050,"low":3825,"close":3990,"volume":34931,"rsi_14":81.58,"sma_20":3455.75,"sma_60":3822.75,"sma_120":3685.54},{"date":"2024-12-23","open":4050,"high":4120,"low":3970,"close":4055,"volume":47725,"rsi_14":83.94,"sma_20":3496.75,"sma_60":3824.0,"sma_120":3689.5},{"date":"2024-12-24","open":4135,"high":4135,"low":3775,"close":3995,"volume":65771,"rsi_14":81.85,"sma_20":3531.75,"sma_60":3824.83,"sma_120":3692.92},{"date":"2024-12-26","open":3995,"high":4090,"low":3890,"close":4045,"volume":46663,"rsi_14":81.18,"sma_20":3569.75,"sma_60":3825.42,"sma_120":3696.83},{"date":"2024-12-27","open":4055,"high":4920,"low":4055,"close":4485,"volume":550545,"rsi_14":85.47,"sma_20":3632.5,"sma_60":3830.58,"sma_120":3704.25},{"date":"2024-12-30","open":4485,"high":4750,"low":4245,"close":4700,"volume":239083,"rsi_14":93.72,"sma_20":3710.0,"sma_60":3835.42,"sma_120":3713.75},{"date":"2025-01-02","open":4700,"high":4870,"low":4390,"close":4565,"volume":125577,"rsi_14":86.81,"sma_20":3780.75,"sma_60":3841.0,"sma_120":3722.21},{"date":"2025-01-03","open":4560,"high":4650,"low":4430,"close":4535,"volume":52951,"rsi_14":84.14,"sma_20":3851.25,"sma_60":3849.83,"sma_120":3730.42},{"date":"2025-01-06","open":4595,"high":4750,"low":4530,"close":4670,"volume":88665,"rsi_14":82.17,"sma_20":3929.75,"sma_60":3855.67,"sma_120":3739.79},{"date":"2025-01-07","open":4750,"high":5190,"low":4750,"close":5045,"volume":238137,"rsi_14":83.08,"sma_20":4022.0,"sma_60":3863.33,"sma_120":3752.25},{"date":"2025-01-08","open":5045,"high":5260,"low":4900,"close":5255,"volume":210516,"rsi_14":84.53,"sma_20":4122.75,"sma_60":3873.75,"sma_120":3766.67},{"date":"2025-01-09","open":5360,"high":5780,"low":5020,"close":5745,"volume":287521,"rsi_14":88.21,"sma_20":4255.0,"sma_60":3894.5,"sma_120":3785.12},{"date":"2025-01-10","open":5755,"high":6470,"low":5680,"close":6310,"volume":565984,"rsi_14":91.99,"sma_20":4412.0,"sma_60":3924.33,"sma_120":3808.12},{"date":"2025-01-13","open":6265,"high":6345,"low":6050,"close":6305,"volume":246715,"rsi_14":91.81,"sma_20":4560.75,"sma_60":3953.67,"sma_120":3831.25},{"date":"2025-01-14","open":6345,"high":6500,"low":6160,"close":6375,"volume":166267,"rsi_14":91.92,"sma_20":4696.5,"sma_60":3984.25,"sma_120":3854.92},{"date":"2025-01-15","open":6525,"high":6745,"low":6390,"close":6550,"volume":211016,"rsi_14":92.22,"sma_20":4826.5,"sma_60":4018.17,"sma_120":3880.42},{"date":"2025-01-16","open":6625,"high":6660,"low":5045,"close":5430,"volume":747000,"rsi_14":67.87,"sma_20":4897.75,"sma_60":4036.33,"sma_120":3896.62},{"date":"2025-01-17","open":5500,"high":5595,"low":4350,"close":4400,"volume":937434,"rsi_14":53.55,"sma_20":4918.0,"sma_60":4035.25,"sma_120":3904.5},{"date":"2025-01-20","open":4445,"high":4565,"low":4095,"close":4325,"volume":391118,"rsi_14":48.27,"sma_20":4936.75,"sma_60":4033.67,"sma_120":3911.79},{"date":"2025-01-21","open":4325,"high":4490,"low":3950,"close":4025,"volume":215969,"rsi_14":42.84,"sma_20":4940.25,"sma_60":4028.83,"sma_120":3916.33},{"date":"2025-01-22","open":4050,"high":4600,"low":4000,"close":4435,"volume":351824,"rsi_14":48.7,"sma_20":4962.5,"sma_60":4031.08,"sma_120":3924.67},{"date":"2025-01-23","open":4575,"high":4900,"low":4150,"close":4445,"volume":370995,"rsi_14":49.09,"sma_20":4982.0,"sma_60":4033.5,"sma_120":3932.83},{"date":"2025-01-24","open":4550,"high":4550,"low":4210,"close":4345,"volume":145880,"rsi_14":46.71,"sma_20":4999.5,"sma_60":4034.92,"sma_120":3940.71},{"date":"2025-01-31","open":4250,"high":4330,"low":4100,"close":4275,"volume":110301,"rsi_14":41.68,"sma_20":5011.0,"sma_60":4036.58,"sma_120":3947.79},{"date":"2025-02-03","open":4235,"high":4235,"low":3925,"close":4085,"volume":142050,"rsi_14":37.31,"sma_20":4991.0,"sma_60":4040.83,"sma_120":3953.29},{"date":"2025-02-04","open":4225,"high":4225,"low":4065,"close":4105,"volume":40414,"rsi_14":30.19,"sma_20":4961.25,"sma_60":4047.5,"sma_120":3958.88},{"date":"2025-02-05","open":4150,"high":4175,"low":4000,"close":4140,"volume":103838,"rsi_14":19.94,"sma_20":4940.0,"sma_60":4054.08,"sma_120":3964.75},{"date":"2025-02-06","open":4185,"high":4495,"low":4115,"close":4410,"volume":146767,"rsi_14":25.55,"sma_20":4933.75,"sma_60":4063.25,"sma_120":3973.25},{"date":"2025-02-07","open":4410,"high":4450,"low":4195,"close":4200,"volume":73227,"rsi_14":22.91,"sma_20":4910.25,"sma_60":4070.17,"sma_120":3981.17},{"date":"2025-02-10","open":4170,"high":4255,"low":3945,"close":3990,"volume":118101,"rsi_14":18.4,"sma_20":4857.5,"sma_60":4072.5,"sma_120":3987.38},{"date":"2025-02-11","open":4055,"high":4105,"low":3945,"close":4090,"volume":59937,"rsi_14":27.89,"sma_20":4799.25,"sma_60":4077.08,"sma_120":3993.08},{"date":"2025-02-12","open":4090,"high":4130,"low":4000,"close":4100,"volume":41684,"rsi_14":42.54,"sma_20":4717.0,"sma_60":4084.25,"sma_120":3999.29},{"date":"2025-02-13","open":4095,"high":4225,"low":4015,"close":4195,"volume":36162,"rsi_14":46.8,"sma_20":4611.25,"sma_60":4093.42,"sma_120":4005.75},{"date":"2025-02-14","open":4190,"high":4190,"low":4000,"close":4120,"volume":68354,"rsi_14":52.63,"sma_20":4502.0,"sma_60":4104.58,"sma_120":4011.33},{"date":"2025-02-17","open":4055,"high":4165,"low":4005,"close":4090,"volume":61696,"rsi_14":37.89,"sma_20":4387.75,"sma_60":4114.92,"sma_120":4016.25},{"date":"2025-02-18","open":4065,"high":4105,"low":3990,"close":4080,"volume":38950,"rsi_14":37.19,"sma_20":4264.25,"sma_60":4126.0,"sma_120":4020.83},{"date":"2025-02-19","open":4035,"high":4080,"low":3975,"close":4050,"volume":69377,"rsi_14":39.11,"sma_20":4195.25,"sma_60":4137.0,"sma_120":4025.42},{"date":"2025-02-20","open":4050,"high":4085,"low":3935,"close":3995,"volume":77128,"rsi_14":39.55,"sma_20":4175.0,"sma_60":4147.17,"sma_120":4029.62},{"date":"2025-02-21","open":4065,"high":4065,"low":3885,"close":3995,"volume":77587,"rsi_14":46.09,"sma_20":4158.5,"sma_60":4159.33,"sma_120":4033.5},{"date":"2025-02-24","open":3960,"high":3975,"low":3780,"close":3925,"volume":91900,"rsi_14":42.5,"sma_20":4153.5,"sma_60":4170.5,"sma_120":4036.62},{"date":"2025-02-25","open":3925,"high":3925,"low":3690,"close":3720,"volume":153890,"rsi_14":34.67,"sma_20":4117.75,"sma_60":4178.67,"sma_120":4038.08},{"date":"2025-02-26","open":3720,"high":3850,"low":3695,"close":3795,"volume":43535,"rsi_14":23.83,"sma_20":4085.25,"sma_60":4188.0,"sma_120":4040.38},{"date":"2025-02-27","open":3795,"high":3885,"low":3725,"close":3780,"volume":15925,"rsi_14":28.57,"sma_20":4057.0,"sma_60":4196.08,"sma_120":4042.42},{"date":"2025-02-28","open":3745,"high":3780,"low":3550,"close":3550,"volume":88565,"rsi_14":28.0,"sma_20":4020.75,"sma_60":4200.5,"sma_120":4042.54},{"date":"2025-03-04","open":3550,"high":3635,"low":3315,"close":3535,"volume":54059,"rsi_14":19.67,"sma_20":3993.25,"sma_60":4205.58,"sma_120":4042.58},{"date":"2025-03-05","open":3535,"high":3595,"low":3510,"close":3540,"volume":18444,"rsi_14":19.23,"sma_20":3965.0,"sma_60":4212.08,"sma_120":4042.92},{"date":"2025-03-06","open":3520,"high":3565,"low":3475,"close":3560,"volume":27244,"rsi_14":11.98,"sma_20":3936.0,"sma_60":4218.92,"sma_120":4043.08},{"date":"2025-03-07","open":3600,"high":3600,"low":3490,"close":3490,"volume":26484,"rsi_14":12.05,"sma_20":3890.0,"sma_60":4225.0,"sma_120":4042.58},{"date":"2025-03-10","open":3525,"high":3525,"low":3335,"close":3440,"volume":54052,"rsi_14":11.76,"sma_20":3852.0,"sma_60":4230.67,"sma_120":4041.71},{"date":"2025-03-11","open":3350,"high":3440,"low":3300,"close":3425,"volume":22446,"rsi_14":11.7,"sma_20":3823.75,"sma_60":4234.42,"sma_120":4040.79},{"date":"2025-03-12","open":3385,"high":3445,"low":3330,"close":3425,"volume":8000,"rsi_14":12.12,"sma_20":3790.5,"sma_60":4237.5,"sma_120":4040.04},{"date":"2025-03-13","open":3365,"high":3545,"low":3365,"close":3520,"volume":17998,"rsi_14":22.54,"sma_20":3761.5,"sma_60":4244.5,"sma_120":4039.88},{"date":"2025-03-14","open":3510,"high":3510,"low":3465,"close":3505,"volume":6578,"rsi_14":22.16,"sma_20":3727.0,"sma_60":4250.08,"sma_120":4039.46},{"date":"2025-03-17","open":3500,"high":3520,"low":3400,"close":3415,"volume":22664,"rsi_14":21.67,"sma_20":3691.75,"sma_60":4251.5,"sma_120":4035.92},{"date":"2025-03-18","open":3445,"high":3550,"low":3395,"close":3450,"volume":24462,"rsi_14":31.51,"sma_20":3659.75,"sma_60":4248.0,"sma_120":4033.29},{"date":"2025-03-19","open":3465,"high":3605,"low":3450,"close":3500,"volume":19328,"rsi_14":29.08,"sma_20":3630.75,"sma_60":4240.5,"sma_120":4030.29},{"date":"2025-03-20","open":3600,"high":3600,"low":3375,"close":3420,"volume":42727,"rsi_14":26.62,"sma_20":3599.25,"sma_60":4230.75,"sma_120":4026.54},{"date":"2025-03-21","open":3410,"high":3410,"low":3140,"close":3270,"volume":64159,"rsi_14":29.71,"sma_20":3563.0,"sma_60":4218.67,"sma_120":4020.83},{"date":"2025-03-24","open":3270,"high":3340,"low":3200,"close":3250,"volume":21123,"rsi_14":29.5,"sma_20":3525.75,"sma_60":4207.0,"sma_120":4014.83},{"date":"2025-03-25","open":3290,"high":3315,"low":3155,"close":3220,"volume":22423,"rsi_14":27.78,"sma_20":3490.5,"sma_60":4194.75,"sma_120":4008.62},{"date":"2025-03-26","open":3185,"high":3210,"low":3130,"close":3170,"volume":30856,"rsi_14":24.0,"sma_20":3463.0,"sma_60":4181.08,"sma_120":4001.92},{"date":"2025-03-27","open":3165,"high":3245,"low":3120,"close":3225,"volume":23053,"rsi_14":31.97,"sma_20":3434.5,"sma_60":4167.25,"sma_120":3995.62},{"date":"2025-03-28","open":3180,"high":3240,"low":3130,"close":3210,"volume":25785,"rsi_14":33.57,"sma_20":3406.0,"sma_60":4154.17,"sma_120":3989.5},{"date":"2025-03-31","open":3210,"high":3305,"low":3150,"close":3190,"volume":17475,"rsi_14":33.33,"sma_20":3388.0,"sma_60":4139.92,"sma_120":3982.67},{"date":"2025-04-01","open":3195,"high":3510,"low":3190,"close":3450,"volume":94259,"rsi_14":51.3,"sma_20":3383.75,"sma_60":4122.67,"sma_120":3976.62},{"date":"2025-04-02","open":3445,"high":3520,"low":3355,"close":3475,"volume":20410,"rsi_14":47.49,"sma_20":3380.5,"sma_60":4102.25,"sma_120":3968.83},{"date":"2025-04-03","open":3470,"high":3545,"low":3425,"close":3460,"volume":17609,"rsi_14":47.49,"sma_20":3375.5,"sma_60":4083.83,"sma_120":3962.42},{"date":"2025-04-04","open":3460,"high":3515,"low":3325,"close":3495,"volume":20729,"rsi_14":54.76,"sma_20":3375.75,"sma_60":4066.5,"sma_120":3958.17},{"date":"2025-04-07","open":3475,"high":3990,"low":3405,"close":3925,"volume":179515,"rsi_14":69.23,"sma_20":3400.0,"sma_60":4054.08,"sma_120":3954.88},{"date":"2025-04-08","open":3925,"high":4030,"low":3720,"close":3975,"volume":89391,"rsi_14":69.23,"sma_20":3427.5,"sma_60":4036.25,"sma_120":3949.79},{"date":"2025-04-09","open":3975,"high":4250,"low":3865,"close":4075,"volume":226745,"rsi_14":76.1,"sma_20":3460.0,"sma_60":4016.58,"sma_120":3945.17},{"date":"2025-04-10","open":4225,"high":4225,"low":3805,"close":4070,"volume":67382,"rsi_14":86.04,"sma_20":3487.5,"sma_60":3988.67,"sma_120":3941.58},{"date":"2025-04-11","open":4040,"high":4100,"low":3950,"close":4045,"volume":27268,"rsi_14":85.65,"sma_20":3514.5,"sma_60":3950.92,"sma_120":3937.62},{"date":"2025-04-14","open":4130,"high":4435,"low":4005,"close":4380,"volume":292303,"rsi_14":90.85,"sma_20":3562.75,"sma_60":3918.83,"sma_120":3936.25},{"date":"2025-04-15","open":4450,"high":5055,"low":4415,"close":4940,"volume":596250,"rsi_14":95.85,"sma_20":3637.25,"sma_60":3894.92,"sma_120":3939.58},{"date":"2025-04-16","open":5500,"high":5500,"low":4775,"close":4910,"volume":396740,"rsi_14":94.23,"sma_20":3707.75,"sma_60":3867.58,"sma_120":3942.88},{"date":"2025-04-17","open":4950,"high":5125,"low":4455,"close":4920,"volume":163280,"rsi_14":95.0,"sma_20":3782.75,"sma_60":3859.08,"sma_120":3947.71},{"date":"2025-04-18","open":5000,"high":5125,"low":4850,"close":5050,"volume":124274,"rsi_14":96.27,"sma_20":3871.75,"sma_60":3869.92,"sma_120":3952.58},{"date":"2025-04-21","open":5100,"high":5675,"low":5100,"close":5480,"volume":215970,"rsi_14":96.56,"sma_20":3983.25,"sma_60":3889.17,"sma_120":3961.42},{"date":"2025-04-22","open":5480,"high":6735,"low":5350,"close":6230,"volume":895995,"rsi_14":97.42,"sma_20":4133.75,"sma_60":3925.92,"sma_120":3977.38},{"date":"2025-04-23","open":6230,"high":6400,"low":5705,"close":6140,"volume":284229,"rsi_14":94.97,"sma_20":4282.25,"sma_60":3954.33,"sma_120":3992.71},{"date":"2025-04-24","open":6140,"high":6140,"low":5500,"close":6010,"volume":141050,"rsi_14":90.89,"sma_20":4421.5,"sma_60":3980.42,"sma_120":4006.96},{"date":"2025-04-25","open":6010,"high":6225,"low":5775,"close":6020,"volume":73258,"rsi_14":89.45,"sma_20":4562.0,"sma_60":4008.33,"sma_120":4021.62},{"date":"2025-04-28","open":6020,"high":6350,"low":5635,"close":5635,"volume":131371,"rsi_14":77.76,"sma_20":4684.25,"sma_60":4031.0,"sma_120":4033.79},{"date":"2025-04-29","open":5685,"high":5835,"low":4890,"close":5640,"volume":211370,"rsi_14":77.03,"sma_20":4793.75,"sma_60":4056.92,"sma_120":4048.88},{"date":"2025-04-30","open":5830,"high":5830,"low":5300,"close":5645,"volume":78033,"rsi_14":77.2,"sma_20":4902.25,"sma_60":4082.58,"sma_120":4065.04},{"date":"2025-05-02","open":5785,"high":6500,"low":5665,"close":6100,"volume":257913,"rsi_14":80.9,"sma_20":5034.25,"sma_60":4115.25,"sma_120":4084.67},{"date":"2025-05-07","open":6100,"high":6385,"low":6075,"close":6175,"volume":125273,"rsi_14":79.28,"sma_20":5168.25,"sma_60":4144.67,"sma_120":4103.96},{"date":"2025-05-08","open":6175,"high":6305,"low":6010,"close":6150,"volume":89817,"rsi_14":73.91,"sma_20":5279.5,"sma_60":4177.17,"sma_120":4123.67},{"date":"2025-05-09","open":6150,"high":6300,"low":5700,"close":6050,"volume":98427,"rsi_14":71.92,"sma_20":5383.25,"sma_60":4211.5,"sma_120":4142.0},{"date":"2025-05-12","open":6050,"high":6120,"low":5570,"close":5850,"volume":110477,"rsi_14":66.67,"sma_20":5472.0,"sma_60":4240.83,"sma_120":4158.96},{"date":"2025-05-13","open":5850,"high":6075,"low":5500,"close":6030,"volume":116754,"rsi_14":67.25,"sma_20":5570.0,"sma_60":4273.0,"sma_120":4178.62},{"date":"2025-05-14","open":6030,"high":6160,"low":5850,"close":6060,"volume":104918,"rsi_14":61.89,"sma_20":5670.75,"sma_60":4304.08,"sma_120":4198.75},{"date":"2025-05-15","open":6060,"high":6190,"low":5715,"close":6025,"volume":86809,"rsi_14":44.06,"sma_20":5753.0,"sma_60":4335.83,"sma_120":4220.21},{"date":"2025-05-16","open":6025,"high":6120,"low":5885,"close":5930,"volume":50104,"rsi_14":43.93,"sma_20":5802.5,"sma_60":4366.5,"sma_120":4240.71},{"date":"2025-05-19","open":5900,"high":5900,"low":5655,"close":5815,"volume":33295,"rsi_14":44.31,"sma_20":5847.75,"sma_60":4395.42,"sma_120":4260.71},{"date":"2025-05-20","open":5765,"high":5790,"low":5445,"close":5560,"volume":75556,"rsi_14":38.27,"sma_20":5879.75,"sma_60":4420.58,"sma_120":4278.79},{"date":"2025-05-21","open":5560,"high":5565,"low":5340,"close":5490,"volume":66675,"rsi_14":45.59,"sma_20":5901.75,"sma_60":4445.5,"sma_120":4296.33},{"date":"2025-05-22","open":5490,"high":5535,"low":5300,"close":5400,"volume":33472,"rsi_14":43.06,"sma_20":5897.75,"sma_60":4468.92,"sma_120":4314.12},{"date":"2025-05-23","open":5400,"high":5405,"low":4990,"close":5200,"volume":39351,"rsi_14":38.44,"sma_20":5846.25,"sma_60":4490.17,"sma_120":4330.33},{"date":"2025-05-26","open":5200,"high":5480,"low":5195,"close":5350,"volume":39312,"rsi_14":26.85,"sma_20":5806.75,"sma_60":4517.33,"sma_120":4348.0},{"date":"2025-05-27","open":5375,"high":5950,"low":5200,"close":5785,"volume":145552,"rsi_14":40.15,"sma_20":5795.5,"sma_60":4550.5,"sma_120":4369.25},{"date":"2025-05-28","open":5790,"high":5870,"low":5515,"close":5795,"volume":51138,"rsi_14":40.97,"sma_20":5784.25,"sma_60":4584.08,"sma_120":4390.08},{"date":"2025-05-29","open":5795,"high":5795,"low":5535,"close":5605,"volume":39892,"rsi_14":39.17,"sma_20":5782.75,"sma_60":4618.33,"sma_120":4409.42},{"date":"2025-05-30","open":5770,"high":5770,"low":5485,"close":5530,"volume":19745,"rsi_14":41.71,"sma_20":5777.25,"sma_60":4651.58,"sma_120":4428.58},{"date":"2025-06-02","open":5530,"high":5830,"low":5435,"close":5725,"volume":65964,"rsi_14":42.16,"sma_20":5781.25,"sma_60":4688.0,"sma_120":4450.04},{"date":"2025-06-04","open":5950,"high":5950,"low":5395,"close":5725,"volume":41744,"rsi_14":41.25,"sma_20":5762.5,"sma_60":4724.08,"sma_120":4471.5},{"date":"2025-06-05","open":5725,"high":5850,"low":5415,"close":5690,"volume":47001,"rsi_14":41.25,"sma_20":5738.25,"sma_60":4760.75,"sma_120":4492.88},{"date":"2025-06-09","open":5690,"high":6255,"low":5630,"close":6240,"volume":151005,"rsi_14":56.54,"sma_20":5742.75,"sma_60":4807.42,"sma_120":4519.04},{"date":"2025-06-10","open":6300,"high":6485,"low":5985,"close":6160,"volume":91072,"rsi_14":57.39,"sma_20":5748.25,"sma_60":4853.0,"sma_120":4543.71},{"date":"2025-06-11","open":6160,"high":6205,"low":5660,"close":5840,"volume":122905,"rsi_14":55.83,"sma_20":5747.75,"sma_60":4893.25,"sma_120":4565.38},{"date":"2025-06-12","open":5840,"high":5840,"low":5605,"close":5755,"volume":40425,"rsi_14":55.49,"sma_20":5734.0,"sma_60":4930.5,"sma_120":4587.5},{"date":"2025-06-13","open":5725,"high":5730,"low":5450,"close":5620,"volume":45904,"rsi_14":54.47,"sma_20":5712.0,"sma_60":4965.75,"sma_120":4607.92},{"date":"2025-06-16","open":5620,"high":5720,"low":5550,"close":5625,"volume":67771,"rsi_14":59.38,"sma_20":5692.0,"sma_60":5002.58,"sma_120":4627.04},{"date":"2025-06-17","open":5625,"high":5635,"low":5420,"close":5545,"volume":52430,"rsi_14":54.44,"sma_20":5672.75,"sma_60":5037.5,"sma_120":4642.75},{"date":"2025-06-18","open":5535,"high":5590,"low":5440,"close":5590,"volume":38127,"rsi_14":44.6,"sma_20":5661.5,"sma_60":5072.33,"sma_120":4656.42},{"date":"2025-06-19","open":5590,"high":5800,"low":5520,"close":5620,"volume":23798,"rsi_14":45.21,"sma_20":5664.5,"sma_60":5109.0,"sma_120":4669.88},{"date":"2025-06-20","open":5565,"high":5800,"low":5565,"close":5760,"volume":47286,"rsi_14":54.37,"sma_20":5678.0,"sma_60":5150.5,"sma_120":4684.58},{"date":"2025-06-23","open":5600,"high":5700,"low":5400,"close":5700,"volume":73789,"rsi_14":54.83,"sma_20":5693.0,"sma_60":5191.33,"sma_120":4699.17},{"date":"2025-06-24","open":5750,"high":5750,"low":5455,"close":5505,"volume":28923,"rsi_14":43.75,"sma_20":5708.25,"sma_60":5229.42,"sma_120":4712.08},{"date":"2025-06-25","open":5505,"high":5590,"low":5405,"close":5445,"volume":39894,"rsi_14":42.31,"sma_20":5713.0,"sma_60":5267.33,"sma_120":4724.21},{"date":"2025-06-26","open":5445,"high":5550,"low":5105,"close":5315,"volume":31274,"rsi_14":40.21,"sma_20":5689.5,"sma_60":5302.17,"sma_120":4734.71},{"date":"2025-06-27","open":5320,"high":5420,"low":5230,"close":5275,"volume":16553,"rsi_14":15.66,"sma_20":5663.5,"sma_60":5336.58,"sma_120":4745.38},{"date":"2025-06-30","open":5450,"high":5675,"low":5285,"close":5485,"volume":42800,"rsi_14":28.01,"sma_20":5657.5,"sma_60":5374.83,"sma_120":4757.38},{"date":"2025-07-01","open":5555,"high":5655,"low":5400,"close":5440,"volume":28962,"rsi_14":34.13,"sma_20":5653.0,"sma_60":5408.0,"sma_120":4765.33},{"date":"2025-07-02","open":5450,"high":5515,"low":5155,"close":5320,"volume":32547,"rsi_14":33.2,"sma_20":5632.75,"sma_60":5438.75,"sma_120":4770.5},{"date":"2025-07-03","open":5320,"high":5435,"low":5050,"close":5150,"volume":50687,"rsi_14":32.33,"sma_20":5604.0,"sma_60":5466.92,"sma_120":4775.38},{"date":"2025-07-04","open":5150,"high":5250,"low":5115,"close":5175,"volume":24612,"rsi_14":33.33,"sma_20":5578.25,"sma_60":5494.92,"sma_120":4780.71},{"date":"2025-07-07","open":5175,"high":5245,"low":5060,"close":5080,"volume":41290,"rsi_14":32.97,"sma_20":5520.25,"sma_60":5514.17,"sma_120":4784.12},{"date":"2025-07-08","open":5125,"high":5515,"low":4970,"close":5510,"volume":69160,"rsi_14":47.71,"sma_20":5487.75,"sma_60":5539.75,"sma_120":4788.0},{"date":"2025-07-09","open":5600,"high":5600,"low":5260,"close":5455,"volume":43581,"rsi_14":45.35,"sma_20":5468.5,"sma_60":5562.75,"sma_120":4789.67},{"date":"2025-07-10","open":5505,"high":5550,"low":5310,"close":5455,"volume":19426,"rsi_14":40.67,"sma_20":5453.5,"sma_60":5585.83,"sma_120":4787.25},{"date":"2025-07-11","open":5385,"high":5485,"low":5250,"close":5450,"volume":15446,"rsi_14":42.09,"sma_20":5445.0,"sma_60":5609.25,"sma_120":4780.08},{"date":"2025-07-14","open":5450,"high":5600,"low":5390,"close":5490,"volume":29992,"rsi_14":49.47,"sma_20":5438.25,"sma_60":5627.75,"sma_120":4773.29},{"date":"2025-07-15","open":5750,"high":5750,"low":5185,"close":5330,"volume":40016,"rsi_14":46.23,"sma_20":5427.5,"sma_60":5634.25,"sma_120":4764.58},{"date":"2025-07-16","open":5450,"high":5500,"low":5235,"close":5295,"volume":21566,"rsi_14":49.3,"sma_20":5412.75,"sma_60":5640.67,"sma_120":4754.12},{"date":"2025-07-17","open":5295,"high":5375,"low":5060,"close":5105,"volume":36460,"rsi_14":44.62,"sma_20":5387.0,"sma_60":5643.75,"sma_120":4751.42},{"date":"2025-07-18","open":5305,"high":5500,"low":5165,"close":5280,"volume":44059,"rsi_14":43.37,"sma_20":5363.0,"sma_60":5647.58,"sma_120":4758.75},{"date":"2025-07-21","open":5325,"high":5450,"low":5225,"close":5290,"volume":43710,"rsi_14":45.03,"sma_20":5342.5,"sma_60":5644.42,"sma_120":4766.79},{"date":"2025-07-22","open":5400,"high":5400,"low":5145,"close":5235,"volume":27227,"rsi_14":47.06,"sma_20":5329.0,"sma_60":5627.83,"sma_120":4776.88},{"date":"2025-07-23","open":5185,"high":5200,"low":5105,"close":5190,"volume":12770,"rsi_14":51.52,"sma_20":5316.25,"sma_60":5612.0,"sma_120":4783.17},{"date":"2025-07-24","open":5190,"high":5330,"low":5165,"close":5240,"volume":35997,"rsi_14":52.42,"sma_20":5312.5,"sma_60":5599.17,"sma_120":4789.79},{"date":"2025-07-25","open":5240,"high":5415,"low":5180,"close":5280,"volume":82915,"rsi_14":57.75,"sma_20":5312.75,"sma_60":5586.83,"sma_120":4797.58},{"date":"2025-07-28","open":5400,"high":6860,"low":5380,"close":5475,"volume":1556345,"rsi_14":48.34,"sma_20":5312.25,"sma_60":5584.17,"sma_120":4807.58},{"date":"2025-07-29","open":5460,"high":6175,"low":5400,"close":6025,"volume":865246,"rsi_14":68.39,"sma_20":5341.5,"sma_60":5590.58,"sma_120":4823.75},{"date":"2025-07-30","open":6075,"high":6990,"low":6075,"close":6430,"volume":1509916,"rsi_14":74.94,"sma_20":5397.0,"sma_60":5603.67,"sma_120":4843.12},{"date":"2025-07-31","open":6500,"high":6710,"low":5975,"close":6180,"volume":334688,"rsi_14":66.59,"sma_20":5448.5,"sma_60":5605.0,"sma_120":4860.12},{"date":"2025-08-01","open":6235,"high":6235,"low":5675,"close":5895,"volume":148230,"rsi_14":58.28,"sma_20":5484.5,"sma_60":5600.33,"sma_120":4872.5},{"date":"2025-08-04","open":5965,"high":6645,"low":5905,"close":6510,"volume":448773,"rsi_14":70.34,"sma_20":5556.0,"sma_60":5606.33,"sma_120":4891.75},{"date":"2025-08-05","open":6525,"high":6765,"low":6250,"close":6375,"volume":193547,"rsi_14":68.0,"sma_20":5599.25,"sma_60":5611.75,"sma_120":4911.62},{"date":"2025-08-06","open":6355,"high":6355,"low":5900,"close":6205,"volume":117357,"rsi_14":68.46,"sma_20":5636.75,"sma_60":5617.67,"sma_120":4929.25},{"date":"2025-08-07","open":6250,"high":6250,"low":5750,"close":5890,"volume":111835,"rsi_14":59.78,"sma_20":5658.5,"sma_60":5615.33,"sma_120":4944.17},{"date":"2025-08-08","open":5890,"high":5940,"low":5700,"close":5815,"volume":92925,"rsi_14":58.24,"sma_20":5676.75,"sma_60":5611.25,"sma_120":4957.67},{"date":"2025-08-11","open":5900,"high":6245,"low":5835,"close":5965,"volume":118867,"rsi_14":61.13,"sma_20":5700.5,"sma_60":5610.25,"sma_120":4973.04},{"date":"2025-08-12","open":5960,"high":5995,"low":5685,"close":5760,"volume":94399,"rsi_14":58.28,"sma_20":5722.0,"sma_60":5607.42,"sma_120":4986.96},{"date":"2025-08-13","open":5735,"high":5740,"low":5500,"close":5570,"volume":92110,"rsi_14":54.61,"sma_20":5735.75,"sma_60":5603.33,"sma_120":4999.38},{"date":"2025-08-14","open":5570,"high":5615,"low":5445,"close":5485,"volume":52348,"rsi_14":52.83,"sma_20":5754.75,"sma_60":5602.08,"sma_120":5011.33},{"date":"2025-08-18","open":5500,"high":5750,"low":5300,"close":5590,"volume":73926,"rsi_14":51.63,"sma_20":5770.25,"sma_60":5603.75,"sma_120":5024.62},{"date":"2025-08-19","open":5590,"high":5685,"low":5510,"close":5605,"volume":31343,"rsi_14":43.0,"sma_20":5786.0,"sma_60":5607.17,"sma_120":5038.04},{"date":"2025-08-20","open":5745,"high":5745,"low":5325,"close":5650,"volume":88690,"rsi_14":35.23,"sma_20":5806.75,"sma_60":5614.67,"sma_120":5052.42},{"date":"2025-08-21","open":5650,"high":5830,"low":5595,"close":5710,"volume":81437,"rsi_14":40.41,"sma_20":5832.75,"sma_60":5620.67,"sma_120":5069.0},{"date":"2025-08-22","open":5710,"high":6100,"low":5650,"close":6000,"volume":149130,"rsi_14":52.14,"sma_20":5870.75,"sma_60":5624.25,"sma_120":5087.38},{"date":"2025-08-25","open":6010,"high":6415,"low":5755,"close":5765,"volume":103872,"rsi_14":32.05,"sma_20":5895.0,"sma_60":5623.75,"sma_120":5103.92},{"date":"2025-08-26","open":5775,"high":5950,"low":5510,"close":5595,"volume":79379,"rsi_14":31.52,"sma_20":5901.0,"sma_60":5623.58,"sma_120":5120.96},{"date":"2025-08-27","open":5575,"high":5735,"low":5450,"close":5570,"volume":63643,"rsi_14":33.84,"sma_20":5878.25,"sma_60":5624.25,"sma_120":5137.92},{"date":"2025-08-28","open":5570,"high":5570,"low":5405,"close":5450,"volume":36460,"rsi_14":37.57,"sma_20":5829.25,"sma_60":5619.67,"sma_120":5153.83},{"date":"2025-08-29","open":5565,"high":5565,"low":5310,"close":5350,"volume":44152,"rsi_14":37.05,"sma_20":5787.75,"sma_60":5613.42,"sma_120":5168.75},{"date":"2025-09-01","open":5285,"high":5415,"low":4900,"close":5035,"volume":164203,"rsi_14":26.28,"sma_20":5744.75,"sma_60":5602.5,"sma_120":5181.62},{"date":"2025-09-02","open":5035,"high":5145,"low":4950,"close":5015,"volume":29257,"rsi_14":29.01,"sma_20":5670.0,"sma_60":5582.08,"sma_120":5194.75},{"date":"2025-09-03","open":5015,"high":5150,"low":4990,"close":5030,"volume":19172,"rsi_14":33.12,"sma_20":5602.75,"sma_60":5563.25,"sma_120":5208.12},{"date":"2025-09-04","open":5035,"high":5090,"low":4955,"close":4995,"volume":32898,"rsi_14":34.19,"sma_20":5542.25,"sma_60":5549.17,"sma_120":5221.21},{"date":"2025-09-05","open":4995,"high":5025,"low":4960,"close":4980,"volume":29586,"rsi_14":29.11,"sma_20":5496.75,"sma_60":5536.25,"sma_120":5233.38},{"date":"2025-09-08","open":4940,"high":4990,"low":4625,"close":4630,"volume":165601,"rsi_14":22.84,"sma_20":5437.5,"sma_60":5519.75,"sma_120":5242.75},{"date":"2025-09-09","open":4630,"high":4905,"low":4320,"close":4360,"volume":318817,"rsi_14":18.07,"sma_20":5357.25,"sma_60":5498.67,"sma_120":5250.62},{"date":"2025-09-10","open":4360,"high":4400,"low":4140,"close":4250,"volume":229274,"rsi_14":14.73,"sma_20":5281.75,"sma_60":5477.08,"sma_120":5257.29},{"date":"2025-09-11","open":4290,"high":4295,"low":4160,"close":4225,"volume":66641,"rsi_14":0.83,"sma_20":5214.5,"sma_60":5454.33,"sma_120":5263.33},{"date":"2025-09-12","open":4240,"high":4570,"low":4160,"close":4235,"volume":68899,"rsi_14":1.58,"sma_20":5152.0,"sma_60":5431.25,"sma_120":5270.12},{"date":"2025-09-15","open":4235,"high":4295,"low":4185,"close":4240,"volume":40742,"rsi_14":2.12,"sma_20":5084.5,"sma_60":5405.92,"sma_120":5278.21},{"date":"2025-09-16","open":4240,"high":4285,"low":4175,"close":4250,"volume":36432,"rsi_14":2.86,"sma_20":5016.75,"sma_60":5381.75,"sma_120":5286.54},{"date":"2025-09-17","open":4270,"high":4600,"low":4235,"close":4505,"volume":123909,"rsi_14":19.22,"sma_20":4959.5,"sma_60":5365.08,"sma_120":5297.25},{"date":"2025-09-18","open":4605,"high":4800,"low":4325,"close":4445,"volume":150559,"rsi_14":19.73,"sma_20":4896.25,"sma_60":5348.42,"sma_120":5307.88},{"date":"2025-09-19","open":4405,"high":4470,"low":4325,"close":4400,"volume":52248,"rsi_14":24.08,"sma_20":4816.25,"sma_60":5333.17,"sma_120":5317.67},{"date":"2025-09-22","open":4400,"high":4400,"low":4255,"close":4295,"volume":42366,"rsi_14":22.52,"sma_20":4742.75,"sma_60":5316.83,"sma_120":5326.71},{"date":"2025-09-23","open":4255,"high":4310,"low":4090,"close":4290,"volume":80681,"rsi_14":21.54,"sma_20":4677.5,"sma_60":5296.92,"sma_120":5335.88},{"date":"2025-09-24","open":4290,"high":4345,"low":4185,"close":4220,"volume":23021,"rsi_14":20.97,"sma_20":4610.0,"sma_60":5276.58,"sma_120":5342.29},{"date":"2025-09-25","open":4265,"high":4280,"low":4150,"close":4250,"volume":56377,"rsi_14":22.96,"sma_20":4550.0,"sma_60":5258.75,"sma_120":5348.75},{"date":"2025-09-26","open":4285,"high":4285,"low":4135,"close":4195,"volume":50665,"rsi_14":29.38,"sma_20":4492.25,"sma_60":5242.83,"sma_120":5354.88},{"date":"2025-09-29","open":4110,"high":4285,"low":4100,"close":4285,"volume":41322,"rsi_14":45.71,"sma_20":4454.75,"sma_60":5228.0,"sma_120":5361.46},{"date":"2025-09-30","open":4270,"high":4300,"low":4115,"close":4195,"volume":33319,"rsi_14":46.78,"sma_20":4413.75,"sma_60":5213.25,"sma_120":5363.71},{"date":"2025-10-01","open":4285,"high":4285,"low":4175,"close":4230,"volume":12553,"rsi_14":50.29,"sma_20":4373.75,"sma_60":5191.92,"sma_120":5365.83},{"date":"2025-10-02","open":4230,"high":4445,"low":4215,"close":4345,"volume":38849,"rsi_14":55.67,"sma_20":4341.25,"sma_60":5173.42,"sma_120":5368.08},{"date":"2025-10-10","open":4345,"high":4345,"low":4235,"close":4325,"volume":33287,"rsi_14":54.31,"sma_20":4308.5,"sma_60":5154.58,"sma_120":5370.21},{"date":"2025-10-13","open":4280,"high":4365,"low":4210,"close":4280,"volume":16520,"rsi_14":51.47,"sma_20":4291.0,"sma_60":5135.08,"sma_120":5372.17},{"date":"2025-10-14","open":4225,"high":4270,"low":4080,"close":4175,"volume":47638,"rsi_14":31.03,"sma_20":4281.75,"sma_60":5113.17,"sma_120":5370.46},{"date":"2025-10-15","open":4155,"high":4265,"low":4095,"close":4150,"volume":26410,"rsi_14":32.34,"sma_20":4276.75,"sma_60":5093.5,"sma_120":5363.88},{"date":"2025-10-16","open":4150,"high":4170,"low":3310,"close":3630,"volume":882073,"rsi_14":20.61,"sma_20":4247.0,"sma_60":5065.75,"sma_120":5353.21},{"date":"2025-10-17","open":3655,"high":3785,"low":3485,"close":3550,"volume":178820,"rsi_14":21.01,"sma_20":4212.75,"sma_60":5039.83,"sma_120":5341.79},{"date":"2025-10-20","open":3550,"high":3595,"low":3525,"close":3565,"volume":61044,"rsi_14":22.01,"sma_20":4179.0,"sma_60":5011.25,"sma_120":5329.42},{"date":"2025-10-21","open":3600,"high":3600,"low":3495,"close":3520,"volume":54624,"rsi_14":22.44,"sma_20":4142.5,"sma_60":4981.75,"sma_120":5313.08},{"date":"2025-10-22","open":3535,"high":3595,"low":3425,"close":3580,"volume":100317,"rsi_14":24.23,"sma_20":4096.25,"sma_60":4954.17,"sma_120":5291.0},{"date":"2025-10-23","open":3580,"high":3590,"low":3500,"close":3510,"volume":53956,"rsi_14":23.95,"sma_20":4049.5,"sma_60":4926.17,"sma_120":5269.08},{"date":"2025-10-24","open":3600,"high":3600,"low":3495,"close":3530,"volume":59457,"rsi_14":19.68,"sma_20":4006.0,"sma_60":4897.67,"sma_120":5248.42},{"date":"2025-10-27","open":3530,"high":3550,"low":3450,"close":3490,"volume":113296,"rsi_14":20.5,"sma_20":3965.75,"sma_60":4867.83,"sma_120":5227.33},{"date":"2025-10-28","open":3485,"high":3520,"low":3450,"close":3500,"volume":48634,"rsi_14":18.8,"sma_20":3926.25,"sma_60":4834.92,"sma_120":5209.54},{"date":"2025-10-29","open":3500,"high":3510,"low":3405,"close":3435,"volume":49706,"rsi_14":9.38,"sma_20":3887.0,"sma_60":4791.75,"sma_120":5191.17},{"date":"2025-10-30","open":3405,"high":3445,"low":3305,"close":3400,"volume":83033,"rsi_14":9.25,"sma_20":3844.5,"sma_60":4741.25,"sma_120":5172.46},{"date":"2025-10-31","open":3420,"high":3450,"low":3350,"close":3395,"volume":43261,"rsi_14":9.59,"sma_20":3804.5,"sma_60":4694.83,"sma_120":5149.92},{"date":"2025-11-03","open":3410,"high":3445,"low":3165,"close":3350,"volume":92183,"rsi_14":10.14,"sma_20":3757.75,"sma_60":4652.42,"sma_120":5126.38},{"date":"2025-11-04","open":3190,"high":3500,"low":3190,"close":3440,"volume":58136,"rsi_14":17.73,"sma_20":3720.0,"sma_60":4601.25,"sma_120":5103.79},{"date":"2025-11-05","open":3450,"high":3450,"low":3210,"close":3360,"volume":47852,"rsi_14":29.55,"sma_20":3676.5,"sma_60":4551.0,"sma_120":5081.38},{"date":"2025-11-06","open":3360,"high":3435,"low":3260,"close":3315,"volume":41406,"rsi_14":31.2,"sma_20":3625.0,"sma_60":4502.83,"sma_120":5060.25},{"date":"2025-11-07","open":3315,"high":3380,"low":3005,"close":3200,"volume":126105,"rsi_14":24.83,"sma_20":3568.75,"sma_60":4458.0,"sma_120":5036.67},{"date":"2025-11-10","open":3290,"high":3290,"low":3175,"close":3210,"volume":35123,"rsi_14":27.54,"sma_20":3515.25,"sma_60":4414.58,"sma_120":5012.92},{"date":"2025-11-11","open":3210,"high":3285,"low":3210,"close":3245,"volume":24286,"rsi_14":24.81,"sma_20":3468.75,"sma_60":4369.25,"sma_120":4989.75},{"date":"2025-11-12","open":3290,"high":3320,"low":3200,"close":3300,"volume":27938,"rsi_14":33.85,"sma_20":3426.25,"sma_60":4328.25,"sma_120":4967.83},{"date":"2025-11-13","open":3300,"high":3300,"low":3225,"close":3300,"volume":23594,"rsi_14":31.75,"sma_20":3409.75,"sma_60":4290.42,"sma_120":4946.88},{"date":"2025-11-14","open":3295,"high":3295,"low":3150,"close":3165,"volume":41471,"rsi_14":27.59,"sma_20":3390.5,"sma_60":4251.75,"sma_120":4926.92},{"date":"2025-11-17","open":3165,"high":3250,"low":3110,"close":3245,"volume":28729,"rsi_14":33.96,"sma_20":3374.5,"sma_60":4212.67,"sma_120":4908.21},{"date":"2025-11-18","open":3270,"high":3270,"low":3110,"close":3160,"volume":45028,"rsi_14":33.13,"sma_20":3356.5,"sma_60":4171.92,"sma_120":4889.54},{"date":"2025-11-19","open":3160,"high":3200,"low":3095,"close":3155,"volume":25647,"rsi_14":34.39,"sma_20":3335.25,"sma_60":4130.33,"sma_120":4872.5},{"date":"2025-11-20","open":3150,"high":3180,"low":3040,"close":3075,"volume":50817,"rsi_14":31.4,"sma_20":3313.5,"sma_60":4086.42,"sma_120":4853.54},{"date":"2025-11-21","open":3075,"high":3150,"low":2950,"close":3050,"volume":44082,"rsi_14":32.14,"sma_20":3289.5,"sma_60":4037.25,"sma_120":4830.75},{"date":"2025-11-24","open":3085,"high":3085,"low":2975,"close":3010,"volume":37191,"rsi_14":22.78,"sma_20":3265.5,"sma_60":3991.33,"sma_120":4807.54},{"date":"2025-11-25","open":3025,"high":3040,"low":2965,"close":2985,"volume":15776,"rsi_14":24.49,"sma_20":3239.75,"sma_60":3947.83,"sma_120":4785.71},{"date":"2025-11-26","open":2985,"high":3040,"low":2970,"close":3000,"volume":29258,"rsi_14":27.66,"sma_20":3218.0,"sma_60":3905.0,"sma_120":4764.62},{"date":"2025-11-27","open":3005,"high":3070,"low":2990,"close":3010,"volume":34121,"rsi_14":34.17,"sma_20":3198.5,"sma_60":3864.33,"sma_120":4742.0},{"date":"2025-11-28","open":2975,"high":3305,"low":2975,"close":3145,"volume":106103,"rsi_14":45.52,"sma_20":3186.0,"sma_60":3827.58,"sma_120":4720.5},{"date":"2025-12-01","open":3150,"high":3195,"low":3080,"close":3140,"volume":38416,"rsi_14":42.45,"sma_20":3175.5,"sma_60":3796.0,"sma_120":4699.25},{"date":"2025-12-02","open":3140,"high":3250,"low":3050,"close":3130,"volume":29687,"rsi_14":36.92,"sma_20":3160.0,"sma_60":3764.58,"sma_120":4673.33},{"date":"2025-12-03","open":3130,"high":3155,"low":3100,"close":3130,"volume":11449,"rsi_14":36.92,"sma_20":3148.5,"sma_60":3732.92,"sma_120":4648.08},{"date":"2025-12-04","open":3100,"high":3145,"low":3100,"close":3135,"volume":30033,"rsi_14":47.12,"sma_20":3139.5,"sma_60":3701.92,"sma_120":4625.54},{"date":"2025-12-05","open":3135,"high":3175,"low":3105,"close":3155,"volume":21311,"rsi_14":40.22,"sma_20":3137.25,"sma_60":3671.5,"sma_120":4603.88},{"date":"2025-12-08","open":3125,"high":3200,"low":3105,"close":3135,"volume":28878,"rsi_14":46.84,"sma_20":3133.5,"sma_60":3646.58,"sma_120":4583.17},{"date":"2025-12-09","open":3135,"high":3190,"low":3065,"close":3105,"volume":42001,"rsi_14":44.05,"sma_20":3126.5,"sma_60":3625.67,"sma_120":4562.17},{"date":"2025-12-10","open":3135,"high":3135,"low":3050,"close":3055,"volume":24949,"rsi_14":47.44,"sma_20":3114.25,"sma_60":3605.75,"sma_120":4541.42},{"date":"2025-12-11","open":3095,"high":3110,"low":3045,"close":3100,"volume":26608,"rsi_14":56.1,"sma_20":3104.25,"sma_60":3587.0,"sma_120":4520.67},{"date":"2025-12-12","open":3145,"high":3145,"low":3050,"close":3075,"volume":17215,"rsi_14":58.23,"sma_20":3099.75,"sma_60":3567.67,"sma_120":4499.46},{"date":"2025-12-15","open":3075,"high":3125,"low":3040,"close":3050,"volume":18202,"rsi_14":58.23,"sma_20":3090.0,"sma_60":3547.83,"sma_120":4476.88},{"date":"2025-12-16","open":3050,"high":3075,"low":3000,"close":3045,"volume":38129,"rsi_14":55.84,"sma_20":3084.25,"sma_60":3527.75,"sma_120":4454.75},{"date":"2025-12-17","open":3075,"high":3075,"low":3010,"close":3030,"volume":13525,"rsi_14":52.56,"sma_20":3078.0,"sma_60":3503.17,"sma_120":4434.12},{"date":"2025-12-18","open":3030,"high":3045,"low":2985,"close":3010,"volume":16736,"rsi_14":25.45,"sma_20":3074.75,"sma_60":3479.25,"sma_120":4413.83},{"date":"2025-12-19","open":3010,"high":3035,"low":2980,"close":3015,"volume":30322,"rsi_14":27.27,"sma_20":3073.0,"sma_60":3456.17,"sma_120":4394.67},{"date":"2025-12-22","open":3015,"high":3030,"low":2950,"close":2995,"volume":43547,"rsi_14":26.32,"sma_20":3072.25,"sma_60":3434.5,"sma_120":4375.67},{"date":"2025-12-23","open":3005,"high":3015,"low":2895,"close":2910,"volume":73531,"rsi_14":20.27,"sma_20":3068.5,"sma_60":3411.5,"sma_120":4354.21},{"date":"2025-12-24","open":2900,"high":2945,"low":2690,"close":2780,"volume":174747,"rsi_14":14.14,"sma_20":3057.5,"sma_60":3387.5,"sma_120":4332.04},{"date":"2025-12-26","open":2780,"high":2795,"low":2700,"close":2715,"volume":62071,"rsi_14":9.26,"sma_20":3042.75,"sma_60":3361.92,"sma_120":4310.33},{"date":"2025-12-29","open":2715,"high":2785,"low":2715,"close":2750,"volume":80355,"rsi_14":15.32,"sma_20":3023.0,"sma_60":3337.83,"sma_120":4290.33},{"date":"2025-12-30","open":2750,"high":2770,"low":2540,"close":2605,"volume":132528,"rsi_14":12.69,"sma_20":2996.25,"sma_60":3309.83,"sma_120":4268.92},{"date":"2026-01-02","open":2610,"high":2770,"low":2610,"close":2725,"volume":92797,"rsi_14":27.7,"sma_20":2976.0,"sma_60":3285.33,"sma_120":4249.29},{"date":"2026-01-05","open":2735,"high":2815,"low":2625,"close":2740,"volume":135924,"rsi_14":24.65,"sma_20":2956.5,"sma_60":3260.5,"sma_120":4226.21},{"date":"2026-01-06","open":2720,"high":3560,"low":2710,"close":3560,"volume":3177454,"rsi_14":66.11,"sma_20":2977.75,"sma_60":3247.42,"sma_120":4210.42},{"date":"2026-01-07","open":3765,"high":4485,"low":3600,"close":3600,"volume":7182246,"rsi_14":68.09,"sma_20":3000.0,"sma_60":3235.33,"sma_120":4194.96},{"date":"2026-01-08","open":3600,"high":3775,"low":3340,"close":3380,"volume":902808,"rsi_14":59.65,"sma_20":3012.25,"sma_60":3220.33,"sma_120":4177.71},{"date":"2026-01-09","open":3380,"high":3425,"low":3170,"close":3215,"volume":523285,"rsi_14":54.91,"sma_20":3017.75,"sma_60":3204.33,"sma_120":4158.75},{"date":"2026-01-12","open":3275,"high":4175,"low":3240,"close":4175,"volume":5274968,"rsi_14":70.62,"sma_20":3073.75,"sma_60":3204.75,"sma_120":4149.12},{"date":"2026-01-13","open":4645,"high":5425,"low":4645,"close":5425,"volume":9159029,"rsi_14":79.61,"sma_20":3190.0,"sma_60":3234.67,"sma_120":4150.21},{"date":"2026-01-14","open":5750,"high":6960,"low":5500,"close":5675,"volume":11777755,"rsi_14":81.16,"sma_20":3320.0,"sma_60":3270.08,"sma_120":4154.96},{"date":"2026-01-15","open":5665,"high":5665,"low":4815,"close":5000,"volume":1432225,"rsi_14":71.37,"sma_20":3417.5,"sma_60":3294.0,"sma_120":4152.62},{"date":"2026-01-16","open":5065,"high":6020,"low":5065,"close":6020,"volume":1430180,"rsi_14":78.03,"sma_20":3566.25,"sma_60":3335.67,"sma_120":4158.71},{"date":"2026-01-19","open":6105,"high":6500,"low":6105,"close":6200,"volume":943395,"rsi_14":79.56,"sma_20":3724.75,"sma_60":3379.33,"sma_120":4166.75},{"date":"2026-01-20","open":6105,"high":6435,"low":4940,"close":5700,"volume":3683209,"rsi_14":73.19,"sma_20":3859.25,"sma_60":3415.83,"sma_120":4171.0},{"date":"2026-01-21","open":5700,"high":5755,"low":5135,"close":5300,"volume":1363992,"rsi_14":70.37,"sma_20":3973.5,"sma_60":3445.33,"sma_120":4171.5},{"date":"2026-01-22","open":5405,"high":5875,"low":5275,"close":5565,"volume":2032048,"rsi_14":71.01,"sma_20":4102.0,"sma_60":3479.92,"sma_120":4173.88},{"date":"2026-01-23","open":5565,"high":5565,"low":4830,"close":4985,"volume":1312370,"rsi_14":65.32,"sma_20":4205.75,"sma_60":3504.67,"sma_120":4169.79},{"date":"2026-01-26","open":5000,"high":5250,"low":4855,"close":5015,"volume":626810,"rsi_14":61.13,"sma_20":4317.5,"sma_60":3531.0,"sma_120":4161.38},{"date":"2026-01-27","open":5100,"high":5145,"low":4865,"close":4950,"volume":566198,"rsi_14":60.29,"sma_20":4429.25,"sma_60":3556.83,"sma_120":4149.04},{"date":"2026-01-28","open":4975,"high":5465,"low":4950,"close":5300,"volume":1039583,"rsi_14":64.35,"sma_20":4556.75,"sma_60":3588.58,"sma_120":4141.71},{"date":"2026-01-29","open":5470,"high":5475,"low":5055,"close":5235,"volume":392300,"rsi_14":65.33,"sma_20":4688.25,"sma_60":3620.0,"sma_120":4136.21},{"date":"2026-01-30","open":5235,"high":5275,"low":5035,"close":5250,"volume":450353,"rsi_14":59.52,"sma_20":4814.5,"sma_60":3650.17,"sma_120":4125.71},{"date":"2026-02-02","open":5250,"high":5255,"low":4900,"close":4935,"volume":644800,"rsi_14":44.8,"sma_20":4924.25,"sma_60":3676.42,"sma_120":4113.71},{"date":"2026-02-03","open":5050,"high":5095,"low":4950,"close":5050,"volume":332843,"rsi_14":43.17,"sma_20":4998.75,"sma_60":3705.33,"sma_120":4104.08},{"date":"2026-02-04","open":5050,"high":5075,"low":4830,"close":4830,"volume":465993,"rsi_14":47.94,"sma_20":5060.25,"sma_60":3732.5,"sma_120":4095.25},{"date":"2026-02-05","open":4830,"high":4835,"low":4665,"close":4695,"volume":329019,"rsi_14":29.52,"sma_20":5126.0,"sma_60":3757.25,"sma_120":4085.92},{"date":"2026-02-06","open":4695,"high":4695,"low":4290,"close":4620,"volume":327412,"rsi_14":24.76,"sma_20":5196.25,"sma_60":3780.17,"sma_120":4074.71},{"date":"2026-02-09","open":4645,"high":4770,"low":4350,"close":4435,"volume":467750,"rsi_14":27.53,"sma_20":5209.25,"sma_60":3799.08,"sma_120":4063.67},{"date":"2026-02-10","open":4435,"high":4695,"low":4400,"close":4435,"volume":344299,"rsi_14":32.09,"sma_20":5159.75,"sma_60":3818.0,"sma_120":4054.21},{"date":"2026-02-11","open":4440,"high":4515,"low":4325,"close":4430,"volume":236883,"rsi_14":23.67,"sma_20":5097.5,"sma_60":3839.08,"sma_120":4045.42},{"date":"2026-02-12","open":4430,"high":4470,"low":4300,"close":4375,"volume":202058,"rsi_14":31.29,"sma_20":5066.25,"sma_60":3857.92,"sma_120":4035.29},{"date":"2026-02-13","open":4325,"high":4350,"low":4135,"close":4210,"volume":295204,"rsi_14":27.2,"sma_20":4975.75,"sma_60":3875.42,"sma_120":4023.67},{"date":"2026-02-19","open":4210,"high":4410,"low":4165,"close":4350,"volume":287132,"rsi_14":33.7,"sma_20":4883.25,"sma_60":3895.33,"sma_120":4012.83},{"date":"2026-02-20","open":4375,"high":4375,"low":4235,"close":4245,"volume":241457,"rsi_14":16.93,"sma_20":4810.5,"sma_60":3914.83,"sma_120":4000.62},{"date":"2026-02-23","open":4250,"high":4900,"low":4250,"close":4680,"volume":1366960,"rsi_14":35.88,"sma_20":4779.5,"sma_60":3942.0,"sma_120":3989.62},{"date":"2026-02-24","open":4715,"high":5385,"low":4680,"close":4735,"volume":1681450,"rsi_14":37.16,"sma_20":4738.0,"sma_60":3970.75,"sma_120":3981.04},{"date":"2026-02-25","open":4975,"high":5045,"low":4755,"close":4860,"volume":565550,"rsi_14":47.93,"sma_20":4731.75,"sma_60":4002.0,"sma_120":3974.92},{"date":"2026-02-26","open":4905,"high":4975,"low":4655,"close":4690,"volume":367972,"rsi_14":40.37,"sma_20":4715.5,"sma_60":4030.17,"sma_120":3967.58},{"date":"2026-02-27","open":4690,"high":4800,"low":4555,"close":4690,"volume":288062,"rsi_14":45.76,"sma_20":4702.5,"sma_60":4058.17,"sma_120":3961.25},{"date":"2026-03-03","open":4690,"high":4690,"low":4125,"close":4155,"volume":388083,"rsi_14":36.83,"sma_20":4645.25,"sma_60":4075.0,"sma_120":3951.29},{"date":"2026-03-04","open":4025,"high":4100,"low":3600,"close":3850,"volume":324265,"rsi_14":33.11,"sma_20":4576.0,"sma_60":4086.83,"sma_120":3941.42},{"date":"2026-03-05","open":4050,"high":4160,"low":3995,"close":4110,"volume":233696,"rsi_14":43.1,"sma_20":4519.0,"sma_60":4103.17,"sma_120":3933.88},{"date":"2026-03-06","open":4110,"high":4195,"low":3905,"close":4085,"volume":204915,"rsi_14":42.65,"sma_20":4476.5,"sma_60":4119.08,"sma_120":3926.0},{"date":"2026-03-09","open":3965,"high":3965,"low":3665,"close":3935,"volume":151889,"rsi_14":40.2,"sma_20":4420.75,"sma_60":4132.42,"sma_120":3917.17},{"date":"2026-03-10","open":3945,"high":4095,"low":3855,"close":3905,"volume":154776,"rsi_14":40.6,"sma_20":4374.5,"sma_60":4144.92,"sma_120":3908.21},{"date":"2026-03-11","open":3905,"high":4075,"low":3905,"close":3985,"volume":154107,"rsi_14":45.34,"sma_20":4339.0,"sma_60":4159.08,"sma_120":3902.83},{"date":"2026-03-12","open":4035,"high":4070,"low":3940,"close":4045,"volume":120539,"rsi_14":43.47,"sma_20":4310.25,"sma_60":4174.75,"sma_120":3900.21},{"date":"2026-03-13","open":4045,"high":4105,"low":3900,"close":4045,"volume":102391,"rsi_14":45.52,"sma_20":4290.75,"sma_60":4191.25,"sma_120":3898.5},{"date":"2026-03-16","open":4045,"high":4280,"low":3920,"close":4000,"volume":154772,"rsi_14":31.52,"sma_20":4269.0,"sma_60":4206.25,"sma_120":3896.62},{"date":"2026-03-17","open":4010,"high":4045,"low":3900,"close":4025,"volume":144784,"rsi_14":30.39,"sma_20":4248.75,"sma_60":4222.08,"sma_120":3894.88},{"date":"2026-03-18","open":4025,"high":4090,"low":3955,"close":3975,"volume":114316,"rsi_14":24.5,"sma_20":4228.75,"sma_60":4237.5,"sma_120":3892.67},{"date":"2026-03-19","open":3975,"high":4050,"low":3925,"close":3970,"volume":87146,"rsi_14":27.07,"sma_20":4216.75,"sma_60":4252.92,"sma_120":3890.33},{"date":"2026-03-20","open":4150,"high":4260,"low":3975,"close":4095,"volume":278709,"rsi_14":32.45,"sma_20":4204.0,"sma_60":4270.67,"sma_120":3886.92},{"date":"2026-03-23","open":4095,"high":4100,"low":3950,"close":4000,"volume":135846,"rsi_14":43.82,"sma_20":4191.75,"sma_60":4287.17,"sma_120":3883.21},{"date":"2026-03-24","open":4025,"high":4140,"low":3890,"close":3945,"volume":160537,"rsi_14":54.73,"sma_20":4155.0,"sma_60":4302.67,"sma_120":3879.42},{"date":"2026-03-25","open":3975,"high":4040,"low":3945,"close":4025,"volume":85453,"rsi_14":44.85,"sma_20":4119.5,"sma_60":4319.83,"sma_120":3877.17},{"date":"2026-03-26","open":4025,"high":4040,"low":3905,"close":3975,"volume":111695,"rsi_14":43.53,"sma_20":4075.25,"sma_60":4337.58,"sma_120":3874.54},{"date":"2026-03-27","open":3900,"high":3980,"low":3850,"close":3910,"volume":79153,"rsi_14":48.37,"sma_20":4036.25,"sma_60":4356.42,"sma_120":3871.96},{"date":"2026-03-30","open":3900,"high":3900,"low":3750,"close":3875,"volume":107198,"rsi_14":48.05,"sma_20":3995.5,"sma_60":4375.75,"sma_120":3868.83},{"date":"2026-03-31","open":3875,"high":4000,"low":3750,"close":3865,"volume":61509,"rsi_14":41.43,"sma_20":3981.0,"sma_60":4394.33,"sma_120":3866.08},{"date":"2026-04-01","open":3900,"high":4095,"low":3900,"close":4025,"volume":104815,"rsi_14":48.75,"sma_20":3989.75,"sma_60":4418.0,"sma_120":3863.92},{"date":"2026-04-02","open":4030,"high":4100,"low":3875,"close":3930,"volume":110620,"rsi_14":43.58,"sma_20":3980.75,"sma_60":4438.08,"sma_120":3861.71},{"date":"2026-04-03","open":3950,"high":4015,"low":3905,"close":3960,"volume":51153,"rsi_14":47.73,"sma_20":3974.5,"sma_60":4458.42,"sma_120":3859.46},{"date":"2026-04-06","open":4000,"high":4145,"low":3930,"close":3965,"volume":88517,"rsi_14":46.51,"sma_20":3976.0,"sma_60":4465.17,"sma_120":3856.29},{"date":"2026-04-07","open":4010,"high":4060,"low":3950,"close":3995,"volume":175991,"rsi_14":51.19,"sma_20":3980.5,"sma_60":4471.75,"sma_120":3853.54},{"date":"2026-04-08","open":3995,"high":4075,"low":3975,"close":4010,"volume":141710,"rsi_14":52.35,"sma_20":3981.75,"sma_60":4482.25,"sma_120":3851.29},{"date":"2026-04-09","open":4060,"high":4075,"low":3900,"close":4015,"volume":128228,"rsi_14":44.52,"sma_20":3980.25,"sma_60":4495.58,"sma_120":3849.96},{"date":"2026-04-10","open":4060,"high":4635,"low":4000,"close":4375,"volume":809367,"rsi_14":68.84,"sma_20":3996.75,"sma_60":4498.92,"sma_120":3851.83},{"date":"2026-04-13","open":4395,"high":4825,"low":4260,"close":4550,"volume":767561,"rsi_14":77.13,"sma_20":4024.25,"sma_60":4484.33,"sma_120":3859.5},{"date":"2026-04-14","open":4655,"high":4775,"low":4405,"close":4550,"volume":441429,"rsi_14":75.36,"sma_20":4050.5,"sma_60":4465.58,"sma_120":3867.83},{"date":"2026-04-15","open":4575,"high":4990,"low":4485,"close":4950,"volume":946872,"rsi_14":85.2,"sma_20":4099.25,"sma_60":4464.75,"sma_120":3879.38},{"date":"2026-04-16","open":5035,"high":5035,"low":4650,"close":4750,"volume":588929,"rsi_14":77.63,"sma_20":4138.25,"sma_60":4443.58,"sma_120":3889.62},{"date":"2026-04-17","open":4800,"high":4885,"low":4675,"close":4775,"volume":388472,"rsi_14":79.8,"sma_20":4172.25,"sma_60":4419.83,"sma_120":3899.58},{"date":"2026-04-20","open":4775,"high":5190,"low":4725,"close":4995,"volume":1047040,"rsi_14":82.85,"sma_20":4222.0,"sma_60":4408.08,"sma_120":3911.96},{"date":"2026-04-21","open":5000,"high":5005,"low":4705,"close":4725,"volume":515139,"rsi_14":69.13,"sma_20":4261.0,"sma_60":4398.5,"sma_120":3921.92},{"date":"2026-04-22","open":4725,"high":4860,"low":4620,"close":4705,"volume":237913,"rsi_14":72.08,"sma_20":4295.0,"sma_60":4384.17,"sma_120":3932.04},{"date":"2026-04-23","open":4725,"high":4840,"low":4610,"close":4620,"volume":253765,"rsi_14":68.23,"sma_20":4327.25,"sma_60":4378.08,"sma_120":3941.38},{"date":"2026-04-24","open":4620,"high":4675,"low":4575,"close":4625,"volume":193264,"rsi_14":68.23,"sma_20":4363.0,"sma_60":4371.58,"sma_120":3951.29},{"date":"2026-04-27","open":4640,"high":4885,"low":4640,"close":4725,"volume":338872,"rsi_14":69.41,"sma_20":4405.5,"sma_60":4367.83,"sma_120":3962.33},{"date":"2026-04-28","open":4730,"high":4875,"low":4590,"close":4640,"volume":221772,"rsi_14":66.15,"sma_20":4444.25,"sma_60":4356.83,"sma_120":3972.71},{"date":"2026-04-29","open":4640,"high":4700,"low":4575,"close":4645,"volume":187013,"rsi_14":66.15,"sma_20":4475.25,"sma_60":4347.0,"sma_120":3983.5},{"date":"2026-04-30","open":4660,"high":4800,"low":4625,"close":4705,"volume":417616,"rsi_14":60.0,"sma_20":4514.0,"sma_60":4337.92,"sma_120":3994.04},{"date":"2026-05-04","open":4705,"high":4750,"low":4595,"close":4605,"volume":269178,"rsi_14":51.75,"sma_20":4546.25,"sma_60":4332.42,"sma_120":4004.42},{"date":"2026-05-06","open":4610,"high":4635,"low":4335,"close":4395,"volume":256472,"rsi_14":45.66,"sma_20":4567.75,"sma_60":4321.5,"sma_120":4013.42},{"date":"2026-05-07","open":4395,"high":4475,"low":4285,"close":4315,"volume":205491,"rsi_14":28.33,"sma_20":4583.75,"sma_60":4312.92,"sma_120":4022.71},{"date":"2026-05-08","open":4315,"high":4625,"low":4220,"close":4430,"volume":218077,"rsi_14":38.41,"sma_20":4604.75,"sma_60":4308.5,"sma_120":4032.88},{"date":"2026-05-11","open":4450,"high":4545,"low":4315,"close":4330,"volume":186734,"rsi_14":34.71,"sma_20":4620.5,"sma_60":4303.67,"sma_120":4041.92},{"date":"2026-05-12","open":4330,"high":4330,"low":4045,"close":4155,"volume":163944,"rsi_14":20.21,"sma_20":4609.5,"sma_60":4299.0,"sma_120":4049.04},{"date":"2026-05-13","open":4155,"high":4250,"low":4070,"close":4125,"volume":158123,"rsi_14":24.36,"sma_20":4588.25,"sma_60":4293.83,"sma_120":4055.92},{"date":"2026-05-14","open":4125,"high":4200,"low":4035,"close":4140,"volume":158919,"rsi_14":25.75,"sma_20":4567.75,"sma_60":4289.0,"sma_120":4064.04},{"date":"2026-05-15","open":4140,"high":4175,"low":3935,"close":3960,"volume":156579,"rsi_14":23.81,"sma_20":4518.25,"sma_60":4282.08,"sma_120":4070.0},{"date":"2026-05-18","open":3960,"high":3995,"low":3750,"close":3885,"volume":141627,"rsi_14":22.18,"sma_20":4475.0,"sma_60":4276.67,"sma_120":4076.04},{"date":"2026-05-19","open":3885,"high":4045,"low":3650,"close":3850,"volume":211799,"rsi_14":15.42,"sma_20":4428.75,"sma_60":4268.33,"sma_120":4081.83},{"date":"2026-05-20","open":3855,"high":3950,"low":3730,"close":3770,"volume":79809,"rsi_14":15.48,"sma_20":4367.5,"sma_60":4260.42,"sma_120":4087.62},{"date":"2026-05-21","open":3775,"high":3990,"low":3750,"close":3750,"volume":120214,"rsi_14":14.9,"sma_20":4318.75,"sma_60":4244.92,"sma_120":4093.46},{"date":"2026-05-22","open":3750,"high":3900,"low":3650,"close":3720,"volume":183306,"rsi_14":10.44,"sma_20":4269.5,"sma_60":4228.0,"sma_120":4099.38},{"date":"2026-05-26","open":3730,"high":3850,"low":3400,"close":3450,"volume":346769,"rsi_14":9.19,"sma_20":4211.0,"sma_60":4204.5,"sma_120":4103.25},{"date":"2026-05-27","open":3450,"high":3490,"low":3205,"close":3240,"volume":211267,"rsi_14":9.19,"sma_20":4141.75,"sma_60":4180.33,"sma_120":4105.25},{"date":"2026-05-28","open":3235,"high":3320,"low":3080,"close":3220,"volume":102394,"rsi_14":9.59,"sma_20":4066.5,"sma_60":4155.83,"sma_120":4107.0},{"date":"2026-05-29","open":3250,"high":3275,"low":2985,"close":3020,"volume":132803,"rsi_14":1.04,"sma_20":3985.5,"sma_60":4136.92,"sma_120":4105.96},{"date":"2026-06-01","open":3020,"high":3065,"low":2810,"close":2825,"volume":182364,"rsi_14":0.98,"sma_20":3894.5,"sma_60":4119.83,"sma_120":4103.33},{"date":"2026-06-02","open":2825,"high":2860,"low":2325,"close":2845,"volume":186966,"rsi_14":2.54,"sma_20":3801.5,"sma_60":4098.75,"sma_120":4100.96},{"date":"2026-06-04","open":2800,"high":2825,"low":2685,"close":2700,"volume":76934,"rsi_14":2.34,"sma_20":3706.25,"sma_60":4075.67,"sma_120":4097.38},{"date":"2026-06-05","open":2700,"high":2780,"low":2560,"close":2675,"volume":45090,"rsi_14":1.33,"sma_20":3620.25,"sma_60":4054.67,"sma_120":4093.54},{"date":"2026-06-08","open":2675,"high":2675,"low":2445,"close":2460,"volume":131389,"rsi_14":1.3,"sma_20":3527.5,"sma_60":4030.58,"sma_120":4087.75},{"date":"2026-06-09","open":2460,"high":2635,"low":2460,"close":2470,"volume":193847,"rsi_14":2.03,"sma_20":3429.5,"sma_60":4005.33,"sma_120":4082.21},{"date":"2026-06-10","open":2485,"high":2495,"low":2390,"close":2450,"volume":76287,"rsi_14":2.05,"sma_20":3335.5,"sma_60":3978.75,"sma_120":4076.75},{"date":"2026-06-11","open":2495,"high":2525,"low":2375,"close":2465,"volume":51627,"rsi_14":3.23,"sma_20":3251.0,"sma_60":3952.42,"sma_120":4071.83},{"date":"2026-06-12","open":2465,"high":2610,"low":2425,"close":2510,"volume":80259,"rsi_14":6.34,"sma_20":3170.25,"sma_60":3927.58,"sma_120":4066.92},{"date":"2026-06-15","open":2520,"high":2655,"low":2520,"close":2560,"volume":79128,"rsi_14":9.72,"sma_20":3091.25,"sma_60":3903.17,"sma_120":4062.62},{"date":"2026-06-16","open":2560,"high":2650,"low":2500,"close":2540,"volume":65990,"rsi_14":11.76,"sma_20":3020.25,"sma_60":3879.25,"sma_120":4058.38},{"date":"2026-06-17","open":2575,"high":2900,"low":2485,"close":2620,"volume":150698,"rsi_14":20.75,"sma_20":2957.0,"sma_60":3856.75,"sma_120":4054.83},{"date":"2026-06-18","open":2620,"high":2675,"low":2485,"close":2520,"volume":66203,"rsi_14":19.3,"sma_20":2890.5,"sma_60":3830.5,"sma_120":4050.58},{"date":"2026-06-19","open":2520,"high":2595,"low":2445,"close":2505,"volume":104475,"rsi_14":23.04,"sma_20":2827.25,"sma_60":3805.58,"sma_120":4046.38},{"date":"2026-06-22","open":2505,"high":2655,"low":2350,"close":2425,"volume":161098,"rsi_14":26.19,"sma_20":2761.0,"sma_60":3780.25,"sma_120":4041.46},{"date":"2026-06-23","open":2425,"high":2640,"low":2400,"close":2405,"volume":140941,"rsi_14":23.81,"sma_20":2695.25,"sma_60":3753.25,"sma_120":4036.54},{"date":"2026-06-24","open":2405,"high":2595,"low":2375,"close":2500,"volume":90421,"rsi_14":37.34,"sma_20":2647.75,"sma_60":3728.67,"sma_120":4033.12},{"date":"2026-06-25","open":2525,"high":3250,"low":2485,"close":3250,"volume":3536002,"rsi_14":68.98,"sma_20":2648.25,"sma_60":3717.67,"sma_120":4037.04},{"date":"2026-06-26","open":3545,"high":4225,"low":3450,"close":4225,"volume":2121912,"rsi_14":88.79,"sma_20":2698.5,"sma_60":3723.5,"sma_120":4049.62},{"date":"2026-06-29","open":5045,"high":5490,"low":5040,"close":5490,"volume":3908301,"rsi_14":92.78,"sma_20":2822.0,"sma_60":3750.58,"sma_120":4072.46},{"date":"2026-06-30","open":5965,"high":6970,"low":4545,"close":5870,"volume":23319653,"rsi_14":93.96,"sma_20":2974.25,"sma_60":3781.33,"sma_120":4099.67},{"date":"2026-07-01","open":5330,"high":7440,"low":5320,"close":6945,"volume":13157331,"rsi_14":95.25,"sma_20":3179.25,"sma_60":3831.58,"sma_120":4134.83},{"date":"2026-07-02","open":6945,"high":7590,"low":4865,"close":4915,"volume":9860792,"rsi_14":67.34,"sma_20":3290.0,"sma_60":3847.5,"sma_120":4152.96},{"date":"2026-07-03","open":4885,"high":5370,"low":3570,"close":3705,"volume":5221790,"rsi_14":57.07,"sma_20":3341.5,"sma_60":3843.17,"sma_120":4154.17},{"date":"2026-07-06","open":3715,"high":4815,"low":3355,"close":4815,"volume":7621030,"rsi_14":62.38,"sma_20":3459.25,"sma_60":3856.83,"sma_120":4164.29},{"date":"2026-07-07","open":4575,"high":5950,"low":4120,"close":5010,"volume":12446367,"rsi_14":62.85,"sma_20":3586.25,"sma_60":3873.5,"sma_120":4177.88},{"date":"2026-07-08","open":5505,"high":6510,"low":5160,"close":6510,"volume":9479595,"rsi_14":68.64,"sma_20":3789.25,"sma_60":3915.08,"sma_120":4205.33},{"date":"2026-07-09","open":7050,"high":8140,"low":5615,"close":6580,"volume":28583070,"rsi_14":68.94,"sma_20":3995.0,"sma_60":3951.83,"sma_120":4225.38},{"date":"2026-07-10","open":6840,"high":7675,"low":6600,"close":6655,"volume":11566444,"rsi_14":69.67,"sma_20":4202.25,"sma_60":3986.92,"sma_120":4235.62},{"date":"2026-07-13","open":6500,"high":6895,"low":4920,"close":5075,"volume":6038089,"rsi_14":60.84,"sma_20":4328.0,"sma_60":3995.67,"sma_120":4230.62},{"date":"2026-07-14","open":5020,"high":5675,"low":4350,"close":4470,"volume":5181534,"rsi_14":57.68,"sma_20":4424.5,"sma_60":3987.67,"sma_120":4226.21},{"date":"2026-07-15","open":4470,"high":4470,"low":4470,"close":4470,"volume":0,"rsi_14":55.05,"sma_20":4517.0,"sma_60":3983.0,"sma_120":4213.29},{"date":"2026-07-16","open":4470,"high":4470,"low":4470,"close":4470,"volume":0,"rsi_14":51.1,"sma_20":4614.5,"sma_60":3977.92,"sma_120":4198.88},{"date":"2026-07-20","open":4470,"high":4470,"low":4470,"close":4470,"volume":0,"rsi_14":44.81,"sma_20":4712.75,"sma_60":3969.17,"sma_120":4188.62},{"date":"2026-07-21","open":4470,"high":4470,"low":4470,"close":4470,"volume":0,"rsi_14":42.59,"sma_20":4815.0,"sma_60":3964.92,"sma_120":4181.71},{"date":"2026-07-22","open":4470,"high":4470,"low":4470,"close":4470,"volume":0,"rsi_14":35.22,"sma_20":4918.25,"sma_60":3961.0,"sma_120":4172.58},{"date":"2026-07-23","open":4470,"high":4470,"low":4470,"close":4470,"volume":0,"rsi_14":46.49,"sma_20":5016.75,"sma_60":3958.5,"sma_120":4168.29},{"date":"2026-07-24","open":4470,"high":4470,"low":4470,"close":4470,"volume":0,"rsi_14":57.45,"sma_20":5077.75,"sma_60":3955.92,"sma_120":4163.75},{"date":"2026-07-27","open":4470,"high":4470,"low":4470,"close":4470,"volume":0,"rsi_14":45.71,"sma_20":5090.0,"sma_60":3951.67,"sma_120":4159.75},{"date":"2026-07-28","open":4470,"high":4470,"low":4470,"close":4470,"volume":0,"rsi_14":42.95,"sma_20":5039.0,"sma_60":3948.83,"sma_120":4152.83},{"date":"2026-07-29","open":4470,"high":4470,"low":4470,"close":4470,"volume":0,"rsi_14":6.22,"sma_20":4969.0,"sma_60":3945.92,"sma_120":4146.46},{"date":"2026-07-30","open":4470,"high":4470,"low":4470,"close":4470,"volume":0,"rsi_14":3.32,"sma_20":4845.25,"sma_60":3942.0,"sma_120":4139.96},{"date":"2026-07-31","open":4600,"high":5490,"low":4070,"close":4115,"volume":5421120,"rsi_14":0.0,"sma_20":4805.25,"sma_60":3933.83,"sma_120":4133.12},{"date":"2026-08-03","open":4125,"high":4380,"low":3615,"close":3710,"volume":2034373,"rsi_14":0.0,"sma_20":4805.5,"sma_60":3922.42,"sma_120":4121.96},{"date":"2026-08-04","open":3710,"high":3940,"low":3465,"close":3665,"volume":1733120,"rsi_14":0.0,"sma_20":4748.0,"sma_60":3911.58,"sma_120":4112.25},{"date":"2026-08-05","open":3770,"high":3930,"low":3655,"close":3690,"volume":1758465,"rsi_14":3.01,"sma_20":4682.0,"sma_60":3899.25,"sma_120":4103.88},{"date":"2026-08-06","open":3705,"high":3795,"low":3400,"close":3415,"volume":1236401,"rsi_14":2.26,"sma_20":4527.25,"sma_60":3884.0,"sma_120":4093.83},{"date":"2026-08-07","open":3415,"high":3480,"low":3095,"close":3160,"volume":888234,"rsi_14":1.84,"sma_20":4356.25,"sma_60":3867.42,"sma_120":4083.21},{"date":"2026-08-10","open":3180,"high":3290,"low":3075,"close":3140,"volume":707267,"rsi_14":1.81,"sma_20":4180.5,"sma_60":3851.0,"sma_120":4072.42},{"date":"2026-08-11","open":3140,"high":4080,"low":3140,"close":4080,"volume":2154106,"rsi_14":41.59,"sma_20":4130.75,"sma_60":3850.0,"sma_120":4069.5},{"date":"2026-08-12","open":4440,"high":5300,"low":4420,"close":5300,"volume":3498483,"rsi_14":61.72,"sma_20":4172.25,"sma_60":3872.33,"sma_120":4077.21},{"date":"2026-08-13","open":6300,"high":6890,"low":6270,"close":6890,"volume":4058088,"rsi_14":73.59,"sma_20":4293.25,"sma_60":3922.42,"sma_120":4099.54},{"date":"2026-08-14","open":7940,"high":8170,"low":6480,"close":6490,"volume":23913143,"rsi_14":68.26,"sma_20":4394.25,"sma_60":3966.42,"sma_120":4117.38},{"date":"2026-08-18","open":6760,"high":7050,"low":5850,"close":6180,"volume":7099353,"rsi_14":64.64,"sma_20":4479.75,"sma_60":4006.58,"sma_120":4133.5},{"date":"2026-08-19","open":5750,"high":6550,"low":5630,"close":5740,"volume":2385783,"rsi_14":60.11,"sma_20":4543.25,"sma_60":4039.75,"sma_120":4142.33},{"date":"2026-08-20","open":5900,"high":7460,"low":5460,"close":7460,"volume":8794217,"rsi_14":68.69,"sma_20":4692.75,"sma_60":4102.08,"sma_120":4165.04},{"date":"2026-08-21","open":8000,"high":9690,"low":7810,"close":8380,"volume":27916426,"rsi_14":74.9,"sma_20":4888.25,"sma_60":4184.25,"sma_120":4194.38},{"date":"2026-08-24","open":8520,"high":9740,"low":8440,"close":8700,"volume":12379470,"rsi_14":79.42,"sma_20":5099.75,"sma_60":4275.25,"sma_120":4227.79},{"date":"2026-08-25","open":9220,"high":9380,"low":8120,"close":8580,"volume":6938322,"rsi_14":78.73,"sma_20":5305.25,"sma_60":4364.58,"sma_120":4260.21},{"date":"2026-08-26","open":8630,"high":9430,"low":8280,"close":8450,"volume":5199267,"rsi_14":77.48,"sma_20":5504.25,"sma_60":4455.08,"sma_120":4296.0},{"date":"2026-08-27","open":8700,"high":8850,"low":7900,"close":8220,"volume":2578179,"rsi_14":77.89,"sma_20":5691.75,"sma_60":4545.0,"sma_120":4332.42},{"date":"2026-08-28","open":8500,"high":10680,"low":8200,"close":10680,"volume":25740562,"rsi_14":84.75,"sma_20":6002.25,"sma_60":4675.58,"sma_120":4387.17},{"date":"2026-08-31","open":11090,"high":13720,"low":10770,"close":12480,"volume":27492764,"rsi_14":87.06,"sma_20":6420.5,"sma_60":4838.58,"sma_120":4457.12},{"date":"2026-09-01","open":13140,"high":14350,"low":12720,"close":13070,"volume":16252776,"rsi_14":86.69,"sma_20":6888.5,"sma_60":5011.83,"sma_120":4533.25},{"date":"2026-09-02","open":13300,"high":14120,"low":12500,"close":13300,"volume":7870787,"rsi_14":85.52,"sma_20":7370.25,"sma_60":5192.5,"sma_120":4611.54},{"date":"2026-09-03","open":13770,"high":14180,"low":12200,"close":12870,"volume":5322534,"rsi_14":79.6,"sma_20":7829.25,"sma_60":5365.83,"sma_120":4685.58},{"date":"2026-09-04","open":12100,"high":12970,"low":11550,"close":12170,"volume":3552898,"rsi_14":77.31,"sma_20":8267.0,"sma_60":5527.83,"sma_120":4753.29},{"date":"2026-09-07","open":12470,"high":13490,"low":11810,"close":12680,"volume":4622395,"rsi_14":80.66,"sma_20":8743.0,"sma_60":5698.08,"sma_120":4825.25},{"date":"2026-09-08","open":12680,"high":13130,"low":11550,"close":12310,"volume":5107703,"rsi_14":81.2,"sma_20":9201.5,"sma_60":5861.42,"sma_120":4894.5},{"date":"2026-09-09","open":12400,"high":12590,"low":11810,"close":12070,"volume":2436626,"rsi_14":75.47,"sma_20":9601.0,"sma_60":6019.92,"sma_120":4961.54},{"date":"2026-09-10","open":12070,"high":12180,"low":11500,"close":11950,"volume":1675899,"rsi_14":71.64,"sma_20":9933.5,"sma_60":6176.75,"sma_120":5028.0},{"date":"2026-09-11","open":11800,"high":12700,"low":11410,"close":12450,"volume":2884698,"rsi_14":72.24,"sma_20":10211.5,"sma_60":6340.58,"sma_120":5098.67},{"date":"2026-09-14","open":11960,"high":13900,"low":10680,"close":10890,"volume":6067241,"rsi_14":61.7,"sma_20":10431.5,"sma_60":6480.08,"sma_120":5155.29},{"date":"2026-09-15","open":11100,"high":11650,"low":10090,"close":10840,"volume":3899116,"rsi_14":62.21,"sma_20":10664.5,"sma_60":6619.0,"sma_120":5212.29},{"date":"2026-09-16","open":11170,"high":11990,"low":10640,"close":11080,"volume":4547485,"rsi_14":64.59,"sma_20":10931.5,"sma_60":6763.25,"sma_120":5271.75},{"date":"2026-09-17","open":11220,"high":11360,"low":10610,"close":10720,"volume":1473934,"rsi_14":50.26,"sma_20":11094.5,"sma_60":6901.83,"sma_120":5327.54},{"date":"2026-09-18","open":10730,"high":12390,"low":10510,"close":10950,"volume":10654643,"rsi_14":37.52,"sma_20":11223.0,"sma_60":7042.67,"sma_120":5385.67},{"date":"2026-09-21","open":10940,"high":11220,"low":10330,"close":10510,"volume":1916270,"rsi_14":28.6,"sma_20":11313.5,"sma_60":7163.67,"sma_120":5440.67},{"date":"2026-09-22","open":10520,"high":10720,"low":10100,"close":10230,"volume":1668187,"rsi_14":24.54,"sma_20":11396.0,"sma_60":7263.75,"sma_120":5493.62},{"date":"2026-09-23","open":10210,"high":10500,"low":9800,"close":9960,"volume":1335841,"rsi_14":25.21,"sma_20":11471.5,"sma_60":7338.25,"sma_120":5544.42},{"date":"2026-09-28","open":10100,"high":10130,"low":9750,"close":9920,"volume":1012348,"rsi_14":28.41,"sma_20":11556.5,"sma_60":7405.75,"sma_120":5593.54},{"date":"2026-09-29","open":9940,"high":9960,"low":9580,"close":9690,"volume":697294,"rsi_14":19.68,"sma_20":11507.0,"sma_60":7451.5,"sma_120":5641.54},{"date":"2026-09-30","open":9700,"high":9910,"low":9300,"close":9330,"volume":835817,"rsi_14":19.72,"sma_20":11349.5,"sma_60":7525.08,"sma_120":5686.29},{"date":"2026-10-01","open":9370,"high":9540,"low":9110,"close":9500,"volume":763258,"rsi_14":23.51,"sma_20":11171.0,"sma_60":7621.67,"sma_120":5732.42},{"date":"2026-10-02","open":9480,"high":10420,"low":9210,"close":9490,"volume":3880122,"rsi_14":24.05,"sma_20":10980.5,"sma_60":7699.58,"sma_120":5778.21},{"date":"2026-10-06","open":9500,"high":9500,"low":8980,"close":9060,"volume":847864,"rsi_14":13.7,"sma_20":10790.0,"sma_60":7767.08,"sma_120":5820.29},{"date":"2026-10-07","open":9060,"high":9090,"low":8650,"close":8680,"volume":751635,"rsi_14":18.34,"sma_20":10615.5,"sma_60":7803.25,"sma_120":5859.17},{"date":"2026-10-08","open":8650,"high":8830,"low":8180,"close":8490,"volume":544561,"rsi_14":17.63,"sma_20":10406.0,"sma_60":7835.08,"sma_120":5893.46},{"date":"2026-10-12","open":9280,"high":11070,"low":9160,"close":11070,"volume":12690836,"rsi_14":49.92,"sma_20":10344.0,"sma_60":7908.67,"sma_120":5947.79},{"date":"2026-10-13","open":11670,"high":13970,"low":10720,"close":11010,"volume":34258142,"rsi_14":52.56,"sma_20":10291.0,"sma_60":8007.58,"sma_120":6001.62},{"date":"2026-10-14","open":11030,"high":11370,"low":9770,"close":10130,"volume":4964429,"rsi_14":43.51,"sma_20":10200.0,"sma_60":8101.92,"sma_120":6044.79},{"date":"2026-10-15","open":9380,"high":10570,"low":8530,"close":8550,"volume":5134159,"rsi_14":36.86,"sma_20":10005.0,"sma_60":8169.92,"sma_120":6076.46},{"date":"2026-10-16","open":9030,"high":10690,"low":8610,"close":9530,"volume":9818752,"rsi_14":45.71,"sma_20":9937.0,"sma_60":8254.25,"sma_120":6116.08},{"date":"2026-10-19","open":9000,"high":9710,"low":8990,"close":9390,"volume":1978160,"rsi_14":46.45,"sma_20":9864.5,"sma_60":8336.25,"sma_120":6152.71},{"date":"2026-10-20","open":9390,"high":9525,"low":8510,"close":8570,"volume":1429091,"rsi_14":42.34,"sma_20":9739.0,"sma_60":8404.58,"sma_120":6184.75},{"date":"2026-10-21","open":8700,"high":9610,"low":8580,"close":8940,"volume":2570646,"rsi_14":45.81,"sma_20":9650.0,"sma_60":8479.08,"sma_120":6220.04},{"date":"2026-10-22","open":8900,"high":8930,"low":8150,"close":8390,"volume":991549,"rsi_14":44.86,"sma_20":9522.0,"sma_60":8544.42,"sma_120":6251.46},{"date":"2026-10-23","open":8120,"high":8120,"low":7650,"close":7890,"volume":690743}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-18.699999999999978,"pbr":7.88,"per":null,"roa":-2.79,"roe":-6.23,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":41630609419.0,"analysis":"ROE -6.2%로 적자 상태입니다. 시가총액 1002.55억. 매출 416.31억, 영업이익 -12.64억.","eps_basis":"TTM","debt_ratio":1.2280510322614508,"market_cap":99624031800,"net_income":-231243976.0,"total_debt":15526590491.0,"ttm_window":"2025Q3~2026Q2","gross_margin":27.12,"total_assets":28169868403.0,"total_equity":12643277912.0,"profit_margin":-0.56,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-1264449773.0,"operating_margin":-3.04,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7890.0,"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":50570.0},{"date":"2016-10-25","close":50075.0},{"date":"2016-10-26","close":49280.0},{"date":"2016-10-27","close":49825.0},{"date":"2016-10-28","close":49080.0},{"date":"2016-10-31","close":46850.0},{"date":"2016-11-01","close":46600.0},{"date":"2016-11-02","close":44720.0},{"date":"2016-11-03","close":44025.0},{"date":"2016-11-04","close":44670.0},{"date":"2016-11-07","close":45910.0},{"date":"2016-11-08","close":45910.0},{"date":"2016-11-09","close":44125.0},{"date":"2016-11-10","close":45015.0},{"date":"2016-11-11","close":45760.0},{"date":"2016-11-14","close":47395.0},{"date":"2016-11-15","close":48435.0},{"date":"2016-11-16","close":49180.0},{"date":"2016-11-17","close":49380.0},{"date":"2016-11-18","close":49030.0},{"date":"2016-11-21","close":48835.0},{"date":"2016-11-22","close":48735.0},{"date":"2016-11-23","close":48735.0},{"date":"2016-11-24","close":47890.0},{"date":"2016-11-25","close":47395.0},{"date":"2016-11-28","close":47495.0},{"date":"2016-11-29","close":48190.0},{"date":"2016-11-30","close":48485.0},{"date":"2016-12-01","close":48290.0},{"date":"2016-12-02","close":47740.0},{"date":"2016-12-05","close":47345.0},{"date":"2016-12-06","close":47100.0},{"date":"2016-12-07","close":46600.0},{"date":"2016-12-08","close":46950.0},{"date":"2016-12-09","close":46950.0},{"date":"2016-12-12","close":46950.0},{"date":"2016-12-13","close":46950.0},{"date":"2016-12-14","close":47000.0},{"date":"2016-12-15","close":47645.0},{"date":"2016-12-16","close":47445.0},{"date":"2016-12-19","close":47695.0},{"date":"2016-12-20","close":47295.0},{"date":"2016-12-21","close":47345.0},{"date":"2016-12-22","close":47145.0},{"date":"2016-12-23","close":47100.0},{"date":"2016-12-26","close":46950.0},{"date":"2016-12-27","close":46950.0},{"date":"2016-12-28","close":46650.0},{"date":"2016-12-29","close":47050.0},{"date":"2017-01-02","close":47495.0},{"date":"2017-01-03","close":50815.0},{"date":"2017-01-04","close":54285.0},{"date":"2017-01-05","close":55030.0},{"date":"2017-01-06","close":54535.0},{"date":"2017-01-09","close":53045.0},{"date":"2017-01-10","close":54040.0},{"date":"2017-01-11","close":51810.0},{"date":"2017-01-12","close":52800.0},{"date":"2017-01-13","close":53790.0},{"date":"2017-01-16","close":51810.0},{"date":"2017-01-17","close":51560.0},{"date":"2017-01-18","close":52550.0},{"date":"2017-01-19","close":52550.0},{"date":"2017-01-20","close":52800.0},{"date":"2017-01-23","close":52305.0},{"date":"2017-01-24","close":51310.0},{"date":"2017-01-25","close":50815.0},{"date":"2017-01-26","close":51560.0},{"date":"2017-01-31","close":51560.0},{"date":"2017-02-01","close":51810.0},{"date":"2017-02-02","close":50815.0},{"date":"2017-02-03","close":50815.0},{"date":"2017-02-06","close":52800.0},{"date":"2017-02-07","close":52550.0},{"date":"2017-02-08","close":52800.0},{"date":"2017-02-09","close":52055.0},{"date":"2017-02-10","close":51560.0},{"date":"2017-02-13","close":51560.0},{"date":"2017-02-14","close":52055.0},{"date":"2017-02-15","close":51810.0},{"date":"2017-02-16","close":52055.0},{"date":"2017-02-17","close":51560.0},{"date":"2017-02-20","close":51810.0},{"date":"2017-02-21","close":52800.0},{"date":"2017-02-22","close":52550.0},{"date":"2017-02-23","close":52055.0},{"date":"2017-02-24","close":51065.0},{"date":"2017-02-27","close":51560.0},{"date":"2017-02-28","close":51560.0},{"date":"2017-03-02","close":51310.0},{"date":"2017-03-03","close":50570.0},{"date":"2017-03-06","close":51065.0},{"date":"2017-03-07","close":51065.0},{"date":"2017-03-08","close":51065.0},{"date":"2017-03-09","close":50815.0},{"date":"2017-03-10","close":50570.0},{"date":"2017-03-13","close":50570.0},{"date":"2017-03-14","close":50320.0},{"date":"2017-03-15","close":50320.0},{"date":"2017-03-16","close":51065.0},{"date":"2017-03-17","close":50815.0},{"date":"2017-03-20","close":50320.0},{"date":"2017-03-21","close":48930.0},{"date":"2017-03-22","close":49030.0},{"date":"2017-03-23","close":49825.0},{"date":"2017-03-24","close":49430.0},{"date":"2017-03-27","close":48930.0},{"date":"2017-03-28","close":49575.0},{"date":"2017-03-29","close":49380.0},{"date":"2017-03-30","close":49080.0},{"date":"2017-03-31","close":48685.0},{"date":"2017-04-03","close":49825.0},{"date":"2017-04-04","close":50075.0},{"date":"2017-04-05","close":49825.0},{"date":"2017-04-06","close":51310.0},{"date":"2017-04-07","close":51560.0},{"date":"2017-04-10","close":50815.0},{"date":"2017-04-11","close":54040.0},{"date":"2017-04-12","close":52550.0},{"date":"2017-04-13","close":52550.0},{"date":"2017-04-14","close":52550.0},{"date":"2017-04-17","close":52550.0},{"date":"2017-04-18","close":51810.0},{"date":"2017-04-19","close":52305.0},{"date":"2017-04-20","close":51810.0},{"date":"2017-04-21","close":51560.0},{"date":"2017-04-24","close":51810.0},{"date":"2017-04-25","close":51810.0},{"date":"2017-04-26","close":51310.0},{"date":"2017-04-27","close":53045.0},{"date":"2017-04-28","close":54040.0},{"date":"2017-05-02","close":53790.0},{"date":"2017-05-04","close":54535.0},{"date":"2017-05-08","close":53790.0},{"date":"2017-05-10","close":54040.0},{"date":"2017-05-11","close":54285.0},{"date":"2017-05-12","close":54535.0},{"date":"2017-05-15","close":55525.0},{"date":"2017-05-16","close":55775.0},{"date":"2017-05-17","close":55525.0},{"date":"2017-05-18","close":55775.0},{"date":"2017-05-19","close":56020.0},{"date":"2017-05-22","close":55525.0},{"date":"2017-05-23","close":55525.0},{"date":"2017-05-24","close":55280.0},{"date":"2017-05-25","close":55280.0},{"date":"2017-05-26","close":55525.0},{"date":"2017-05-29","close":54535.0},{"date":"2017-05-30","close":54535.0},{"date":"2017-05-31","close":54040.0},{"date":"2017-06-01","close":53790.0},{"date":"2017-06-02","close":54285.0},{"date":"2017-06-05","close":54535.0},{"date":"2017-06-07","close":54285.0},{"date":"2017-06-08","close":53790.0},{"date":"2017-06-09","close":53545.0},{"date":"2017-06-12","close":53045.0},{"date":"2017-06-13","close":53790.0},{"date":"2017-06-14","close":53045.0},{"date":"2017-06-15","close":52800.0},{"date":"2017-06-16","close":52800.0},{"date":"2017-06-19","close":53045.0},{"date":"2017-06-20","close":52800.0},{"date":"2017-06-21","close":52800.0},{"date":"2017-06-22","close":52550.0},{"date":"2017-06-23","close":52800.0},{"date":"2017-06-26","close":54285.0},{"date":"2017-06-27","close":54040.0},{"date":"2017-06-28","close":54535.0},{"date":"2017-06-29","close":54040.0},{"date":"2017-06-30","close":53295.0},{"date":"2017-07-03","close":53045.0},{"date":"2017-07-04","close":52305.0},{"date":"2017-07-05","close":52055.0},{"date":"2017-07-06","close":52305.0},{"date":"2017-07-07","close":52055.0},{"date":"2017-07-10","close":50815.0},{"date":"2017-07-11","close":50570.0},{"date":"2017-07-12","close":50320.0},{"date":"2017-07-13","close":50320.0},{"date":"2017-07-14","close":49825.0},{"date":"2017-07-17","close":51310.0},{"date":"2017-07-18","close":50815.0},{"date":"2017-07-19","close":50570.0},{"date":"2017-07-20","close":50815.0},{"date":"2017-07-21","close":50570.0},{"date":"2017-07-24","close":49825.0},{"date":"2017-07-25","close":49575.0},{"date":"2017-07-26","close":49575.0},{"date":"2017-07-27","close":49575.0},{"date":"2017-07-28","close":48535.0},{"date":"2017-07-31","close":49330.0},{"date":"2017-08-01","close":49525.0},{"date":"2017-08-02","close":49575.0},{"date":"2017-08-03","close":49480.0},{"date":"2017-08-04","close":49575.0},{"date":"2017-08-07","close":49280.0},{"date":"2017-08-08","close":48835.0},{"date":"2017-08-09","close":48585.0},{"date":"2017-08-10","close":47595.0},{"date":"2017-08-11","close":46550.0},{"date":"2017-08-14","close":45955.0},{"date":"2017-08-16","close":45910.0},{"date":"2017-08-17","close":44770.0},{"date":"2017-08-18","close":44770.0},{"date":"2017-08-21","close":44270.0},{"date":"2017-08-22","close":43775.0},{"date":"2017-08-23","close":43130.0},{"date":"2017-08-24","close":43030.0},{"date":"2017-08-25","close":44520.0},{"date":"2017-08-28","close":44770.0},{"date":"2017-08-29","close":44370.0},{"date":"2017-08-30","close":43975.0},{"date":"2017-08-31","close":43775.0},{"date":"2017-09-01","close":43030.0},{"date":"2017-09-04","close":42485.0},{"date":"2017-09-05","close":42340.0},{"date":"2017-09-06","close":42290.0},{"date":"2017-09-07","close":43180.0},{"date":"2017-09-08","close":42435.0},{"date":"2017-09-11","close":42040.0},{"date":"2017-09-12","close":42140.0},{"date":"2017-09-13","close":41645.0},{"date":"2017-09-14","close":40455.0},{"date":"2017-09-15","close":39315.0},{"date":"2017-09-18","close":39510.0},{"date":"2017-09-19","close":40950.0},{"date":"2017-09-20","close":40900.0},{"date":"2017-09-21","close":41050.0},{"date":"2017-09-22","close":39710.0},{"date":"2017-09-25","close":39610.0},{"date":"2017-09-26","close":39465.0},{"date":"2017-09-27","close":39710.0},{"date":"2017-09-28","close":39910.0},{"date":"2017-09-29","close":39660.0},{"date":"2017-10-10","close":39465.0},{"date":"2017-10-11","close":39165.0},{"date":"2017-10-12","close":39165.0},{"date":"2017-10-13","close":39065.0},{"date":"2017-10-16","close":38470.0},{"date":"2017-10-17","close":39115.0},{"date":"2017-10-18","close":38770.0},{"date":"2017-10-19","close":39165.0},{"date":"2017-10-20","close":39165.0},{"date":"2017-10-23","close":39860.0},{"date":"2017-10-24","close":40010.0},{"date":"2017-10-25","close":40455.0},{"date":"2017-10-26","close":40305.0},{"date":"2017-10-27","close":40305.0},{"date":"2017-10-30","close":40405.0},{"date":"2017-10-31","close":40255.0},{"date":"2017-11-01","close":39910.0},{"date":"2017-11-02","close":39910.0},{"date":"2017-11-03","close":40010.0},{"date":"2017-11-06","close":40060.0},{"date":"2017-11-07","close":39960.0},{"date":"2017-11-08","close":40205.0},{"date":"2017-11-09","close":40155.0},{"date":"2017-11-10","close":40355.0},{"date":"2017-11-13","close":40155.0},{"date":"2017-11-14","close":40060.0},{"date":"2017-11-15","close":39710.0},{"date":"2017-11-16","close":39810.0},{"date":"2017-11-17","close":39465.0},{"date":"2017-11-20","close":38420.0},{"date":"2017-11-21","close":38520.0},{"date":"2017-11-22","close":38870.0},{"date":"2017-11-23","close":38620.0},{"date":"2017-11-24","close":39165.0},{"date":"2017-11-27","close":38670.0},{"date":"2017-11-28","close":38520.0},{"date":"2017-11-29","close":38965.0},{"date":"2017-11-30","close":39115.0},{"date":"2017-12-01","close":38670.0},{"date":"2017-12-04","close":38620.0},{"date":"2017-12-05","close":38275.0},{"date":"2017-12-06","close":38320.0},{"date":"2017-12-07","close":38225.0},{"date":"2017-12-08","close":37480.0},{"date":"2017-12-11","close":37530.0},{"date":"2017-12-12","close":37130.0},{"date":"2017-12-13","close":36785.0},{"date":"2017-12-14","close":36585.0},{"date":"2017-12-15","close":36785.0},{"date":"2017-12-18","close":36785.0},{"date":"2017-12-19","close":35940.0},{"date":"2017-12-20","close":35445.0},{"date":"2017-12-21","close":34705.0},{"date":"2017-12-22","close":35545.0},{"date":"2017-12-26","close":35350.0},{"date":"2017-12-27","close":35750.0},{"date":"2017-12-28","close":35750.0},{"date":"2018-01-02","close":35750.0},{"date":"2018-01-03","close":36550.0},{"date":"2018-01-04","close":36750.0},{"date":"2018-01-05","close":36250.0},{"date":"2018-01-08","close":36400.0},{"date":"2018-01-09","close":36550.0},{"date":"2018-01-10","close":36300.0},{"date":"2018-01-11","close":36400.0},{"date":"2018-01-12","close":36100.0},{"date":"2018-01-15","close":35950.0},{"date":"2018-01-16","close":35750.0},{"date":"2018-01-17","close":35850.0},{"date":"2018-01-18","close":35950.0},{"date":"2018-01-19","close":35800.0},{"date":"2018-01-22","close":35750.0},{"date":"2018-01-23","close":35800.0},{"date":"2018-01-24","close":36750.0},{"date":"2018-01-25","close":37350.0},{"date":"2018-01-26","close":38500.0},{"date":"2018-01-29","close":41650.0},{"date":"2018-01-30","close":41900.0},{"date":"2018-01-31","close":41600.0},{"date":"2018-02-01","close":41500.0},{"date":"2018-02-02","close":40850.0},{"date":"2018-02-05","close":38750.0},{"date":"2018-02-06","close":38750.0},{"date":"2018-02-07","close":38350.0},{"date":"2018-02-08","close":38400.0},{"date":"2018-02-09","close":37500.0},{"date":"2018-02-12","close":36900.0},{"date":"2018-02-13","close":36000.0},{"date":"2018-02-14","close":36800.0},{"date":"2018-02-19","close":36400.0},{"date":"2018-02-20","close":36650.0},{"date":"2018-02-21","close":36800.0},{"date":"2018-02-22","close":36950.0},{"date":"2018-02-23","close":37000.0},{"date":"2018-02-26","close":37000.0},{"date":"2018-02-27","close":37900.0},{"date":"2018-02-28","close":38000.0},{"date":"2018-03-02","close":38200.0},{"date":"2018-03-05","close":37150.0},{"date":"2018-03-06","close":37100.0},{"date":"2018-03-07","close":37350.0},{"date":"2018-03-08","close":37900.0},{"date":"2018-03-09","close":38150.0},{"date":"2018-03-12","close":38700.0},{"date":"2018-03-13","close":39000.0},{"date":"2018-03-14","close":39100.0},{"date":"2018-03-15","close":39350.0},{"date":"2018-03-16","close":39700.0},{"date":"2018-03-19","close":39550.0},{"date":"2018-03-20","close":39400.0},{"date":"2018-03-21","close":39400.0},{"date":"2018-03-22","close":38900.0},{"date":"2018-03-23","close":38200.0},{"date":"2018-03-26","close":37950.0},{"date":"2018-03-27","close":37800.0},{"date":"2018-03-28","close":37600.0},{"date":"2018-03-29","close":36850.0},{"date":"2018-03-30","close":37450.0},{"date":"2018-04-02","close":37350.0},{"date":"2018-04-03","close":37250.0},{"date":"2018-04-04","close":36900.0},{"date":"2018-04-05","close":36700.0},{"date":"2018-04-06","close":36900.0},{"date":"2018-04-09","close":36350.0},{"date":"2018-04-10","close":36150.0},{"date":"2018-04-11","close":35800.0},{"date":"2018-04-12","close":36250.0},{"date":"2018-04-13","close":35650.0},{"date":"2018-04-16","close":35850.0},{"date":"2018-04-17","close":35950.0},{"date":"2018-04-18","close":36250.0},{"date":"2018-04-19","close":37150.0},{"date":"2018-04-20","close":44000.0},{"date":"2018-04-23","close":41000.0},{"date":"2018-04-24","close":41000.0},{"date":"2018-04-25","close":40700.0},{"date":"2018-04-26","close":40800.0},{"date":"2018-04-27","close":40200.0},{"date":"2018-04-30","close":40700.0},{"date":"2018-05-02","close":41350.0},{"date":"2018-05-03","close":41800.0},{"date":"2018-05-04","close":41150.0},{"date":"2018-05-08","close":40700.0},{"date":"2018-05-09","close":40750.0},{"date":"2018-05-10","close":41250.0},{"date":"2018-05-11","close":43800.0},{"date":"2018-05-14","close":44650.0},{"date":"2018-05-15","close":44600.0},{"date":"2018-05-16","close":42800.0},{"date":"2018-05-17","close":42900.0},{"date":"2018-05-18","close":43200.0},{"date":"2018-05-21","close":42450.0},{"date":"2018-05-23","close":43750.0},{"date":"2018-05-24","close":42750.0},{"date":"2018-05-25","close":41250.0},{"date":"2018-05-28","close":42800.0},{"date":"2018-05-29","close":42650.0},{"date":"2018-05-30","close":41650.0},{"date":"2018-05-31","close":42000.0},{"date":"2018-06-01","close":42000.0},{"date":"2018-06-04","close":42000.0},{"date":"2018-06-05","close":41400.0},{"date":"2018-06-07","close":40950.0},{"date":"2018-06-08","close":41050.0},{"date":"2018-06-11","close":40500.0},{"date":"2018-06-12","close":40350.0},{"date":"2018-06-14","close":39350.0},{"date":"2018-06-15","close":39400.0},{"date":"2018-06-18","close":38450.0},{"date":"2018-06-19","close":37800.0},{"date":"2018-06-20","close":37950.0},{"date":"2018-06-21","close":37050.0},{"date":"2018-06-22","close":37950.0},{"date":"2018-06-25","close":37650.0},{"date":"2018-06-26","close":37300.0},{"date":"2018-06-27","close":37700.0},{"date":"2018-06-28","close":36650.0},{"date":"2018-06-29","close":37350.0},{"date":"2018-07-02","close":36200.0},{"date":"2018-07-03","close":36200.0},{"date":"2018-07-04","close":36200.0},{"date":"2018-07-05","close":35100.0},{"date":"2018-07-06","close":35600.0},{"date":"2018-07-09","close":35500.0},{"date":"2018-07-10","close":36250.0},{"date":"2018-07-11","close":36000.0},{"date":"2018-07-12","close":35950.0},{"date":"2018-07-13","close":36250.0},{"date":"2018-07-16","close":36000.0},{"date":"2018-07-17","close":36100.0},{"date":"2018-07-18","close":35400.0},{"date":"2018-07-19","close":35550.0},{"date":"2018-07-20","close":35400.0},{"date":"2018-07-23","close":35350.0},{"date":"2018-07-24","close":35200.0},{"date":"2018-07-25","close":35200.0},{"date":"2018-07-26","close":35750.0},{"date":"2018-07-27","close":35950.0},{"date":"2018-07-30","close":36150.0},{"date":"2018-07-31","close":36000.0},{"date":"2018-08-01","close":36250.0},{"date":"2018-08-02","close":36200.0},{"date":"2018-08-03","close":36050.0},{"date":"2018-08-06","close":36000.0},{"date":"2018-08-07","close":36250.0},{"date":"2018-08-08","close":36200.0},{"date":"2018-08-09","close":35850.0},{"date":"2018-08-10","close":36000.0},{"date":"2018-08-13","close":35350.0},{"date":"2018-08-14","close":35650.0},{"date":"2018-08-16","close":35500.0},{"date":"2018-08-17","close":35500.0},{"date":"2018-08-20","close":35650.0},{"date":"2018-08-21","close":35550.0},{"date":"2018-08-22","close":36150.0},{"date":"2018-08-23","close":36800.0},{"date":"2018-08-24","close":37050.0},{"date":"2018-08-27","close":37000.0},{"date":"2018-08-28","close":36700.0},{"date":"2018-08-29","close":36650.0},{"date":"2018-08-30","close":37000.0},{"date":"2018-08-31","close":36950.0},{"date":"2018-09-03","close":37400.0},{"date":"2018-09-04","close":37000.0},{"date":"2018-09-05","close":37350.0},{"date":"2018-09-06","close":37200.0},{"date":"2018-09-07","close":37200.0},{"date":"2018-09-10","close":37000.0},{"date":"2018-09-11","close":36950.0},{"date":"2018-09-12","close":37000.0},{"date":"2018-09-13","close":37150.0},{"date":"2018-09-14","close":37400.0},{"date":"2018-09-17","close":37300.0},{"date":"2018-09-18","close":37150.0},{"date":"2018-09-19","close":37250.0},{"date":"2018-09-20","close":37200.0},{"date":"2018-09-21","close":37200.0},{"date":"2018-09-27","close":37100.0},{"date":"2018-09-28","close":36550.0},{"date":"2018-10-01","close":36150.0},{"date":"2018-10-02","close":35150.0},{"date":"2018-10-04","close":35350.0},{"date":"2018-10-05","close":35200.0},{"date":"2018-10-08","close":35250.0},{"date":"2018-10-10","close":35250.0},{"date":"2018-10-11","close":34300.0},{"date":"2018-10-12","close":34400.0},{"date":"2018-10-15","close":34650.0},{"date":"2018-10-16","close":34800.0},{"date":"2018-10-17","close":35000.0},{"date":"2018-10-18","close":34650.0},{"date":"2018-10-19","close":38100.0},{"date":"2018-10-22","close":39700.0},{"date":"2018-10-23","close":37650.0},{"date":"2018-10-24","close":35950.0},{"date":"2018-10-25","close":36850.0},{"date":"2018-10-26","close":36850.0},{"date":"2018-10-29","close":34950.0},{"date":"2018-10-30","close":31500.0},{"date":"2018-10-31","close":32000.0},{"date":"2018-11-01","close":32900.0},{"date":"2018-11-02","close":33600.0},{"date":"2018-11-05","close":33700.0},{"date":"2018-11-06","close":32800.0},{"date":"2018-11-07","close":33350.0},{"date":"2018-11-08","close":33000.0},{"date":"2018-11-09","close":32950.0},{"date":"2018-11-12","close":32650.0},{"date":"2018-11-13","close":32250.0},{"date":"2018-11-14","close":32450.0},{"date":"2018-11-15","close":32000.0},{"date":"2018-11-16","close":32250.0},{"date":"2018-11-19","close":32700.0},{"date":"2018-11-20","close":32700.0},{"date":"2018-11-21","close":32900.0},{"date":"2018-11-22","close":32750.0},{"date":"2018-11-23","close":32300.0},{"date":"2018-11-26","close":32450.0},{"date":"2018-11-27","close":32500.0},{"date":"2018-11-28","close":32500.0},{"date":"2018-11-29","close":32200.0},{"date":"2018-11-30","close":31800.0},{"date":"2018-12-03","close":31900.0},{"date":"2018-12-04","close":32250.0},{"date":"2018-12-05","close":34200.0},{"date":"2018-12-06","close":36950.0},{"date":"2018-12-07","close":36250.0},{"date":"2018-12-10","close":35250.0},{"date":"2018-12-11","close":34500.0},{"date":"2018-12-12","close":33900.0},{"date":"2018-12-13","close":34900.0},{"date":"2018-12-14","close":35700.0},{"date":"2018-12-17","close":33900.0},{"date":"2018-12-18","close":34000.0},{"date":"2018-12-19","close":34000.0},{"date":"2018-12-20","close":33800.0},{"date":"2018-12-21","close":33500.0},{"date":"2018-12-24","close":33450.0},{"date":"2018-12-26","close":33000.0},{"date":"2018-12-27","close":32900.0},{"date":"2018-12-28","close":33050.0},{"date":"2019-01-02","close":32700.0},{"date":"2019-01-03","close":32100.0},{"date":"2019-01-04","close":30750.0},{"date":"2019-01-07","close":30900.0},{"date":"2019-01-08","close":30950.0},{"date":"2019-01-09","close":31400.0},{"date":"2019-01-10","close":31450.0},{"date":"2019-01-11","close":30900.0},{"date":"2019-01-14","close":31150.0},{"date":"2019-01-15","close":31200.0},{"date":"2019-01-16","close":31450.0},{"date":"2019-01-17","close":31350.0},{"date":"2019-01-18","close":31350.0},{"date":"2019-01-21","close":31100.0},{"date":"2019-01-22","close":31000.0},{"date":"2019-01-23","close":31100.0},{"date":"2019-01-24","close":31350.0},{"date":"2019-01-25","close":31400.0},{"date":"2019-01-28","close":31400.0},{"date":"2019-01-29","close":31400.0},{"date":"2019-01-30","close":31250.0},{"date":"2019-01-31","close":31300.0},{"date":"2019-02-01","close":31600.0},{"date":"2019-02-07","close":31750.0},{"date":"2019-02-08","close":31600.0},{"date":"2019-02-11","close":31250.0},{"date":"2019-02-12","close":30900.0},{"date":"2019-02-13","close":31350.0},{"date":"2019-02-14","close":31250.0},{"date":"2019-02-15","close":31000.0},{"date":"2019-02-18","close":31100.0},{"date":"2019-02-19","close":31100.0},{"date":"2019-02-20","close":31100.0},{"date":"2019-02-21","close":30950.0},{"date":"2019-02-22","close":30700.0},{"date":"2019-02-25","close":30850.0},{"date":"2019-02-26","close":30600.0},{"date":"2019-02-27","close":30650.0},{"date":"2019-02-28","close":29850.0},{"date":"2019-03-04","close":30400.0},{"date":"2019-03-05","close":30400.0},{"date":"2019-03-06","close":30150.0},{"date":"2019-03-07","close":30150.0},{"date":"2019-03-08","close":30750.0},{"date":"2019-03-11","close":30650.0},{"date":"2019-03-12","close":30400.0},{"date":"2019-03-13","close":30150.0},{"date":"2019-03-14","close":29800.0},{"date":"2019-03-15","close":30050.0},{"date":"2019-03-18","close":30100.0},{"date":"2019-03-19","close":29650.0},{"date":"2019-03-20","close":28100.0},{"date":"2019-03-21","close":27900.0},{"date":"2019-03-22","close":26500.0},{"date":"2019-03-25","close":26350.0},{"date":"2019-03-26","close":25500.0},{"date":"2019-03-27","close":25750.0},{"date":"2019-03-28","close":25150.0},{"date":"2019-03-29","close":24650.0},{"date":"2019-04-01","close":24425.0},{"date":"2019-04-02","close":23900.0},{"date":"2019-04-03","close":23950.0},{"date":"2019-04-04","close":26800.0},{"date":"2019-04-05","close":25500.0},{"date":"2019-04-08","close":24950.0},{"date":"2019-04-09","close":25000.0},{"date":"2019-04-10","close":25150.0},{"date":"2019-04-11","close":25300.0},{"date":"2019-04-12","close":25300.0},{"date":"2019-04-15","close":25450.0},{"date":"2019-04-16","close":21875.0},{"date":"2019-04-17","close":21450.0},{"date":"2019-04-18","close":21050.0},{"date":"2019-04-19","close":21050.0},{"date":"2019-04-22","close":20450.0},{"date":"2019-04-23","close":20500.0},{"date":"2019-04-24","close":20475.0},{"date":"2019-04-25","close":19800.0},{"date":"2019-04-26","close":19275.0},{"date":"2019-04-29","close":19925.0},{"date":"2019-04-30","close":19950.0},{"date":"2019-05-02","close":20350.0},{"date":"2019-05-03","close":20300.0},{"date":"2019-05-07","close":19725.0},{"date":"2019-05-08","close":19425.0},{"date":"2019-05-09","close":18925.0},{"date":"2019-05-10","close":18800.0},{"date":"2019-05-13","close":18300.0},{"date":"2019-05-14","close":18600.0},{"date":"2019-05-15","close":19075.0},{"date":"2019-05-16","close":18725.0},{"date":"2019-05-17","close":18350.0},{"date":"2019-05-20","close":18200.0},{"date":"2019-05-21","close":18375.0},{"date":"2019-05-22","close":18300.0},{"date":"2019-05-23","close":17625.0},{"date":"2019-05-24","close":17150.0},{"date":"2019-05-27","close":16975.0},{"date":"2019-05-28","close":17600.0},{"date":"2019-05-29","close":16975.0},{"date":"2019-05-30","close":17125.0},{"date":"2019-05-31","close":17800.0},{"date":"2019-06-03","close":16875.0},{"date":"2019-06-04","close":16900.0},{"date":"2019-06-05","close":16925.0},{"date":"2019-06-07","close":17200.0},{"date":"2019-06-10","close":18300.0},{"date":"2019-06-11","close":18325.0},{"date":"2019-06-12","close":18350.0},{"date":"2019-06-13","close":18750.0},{"date":"2019-06-14","close":18225.0},{"date":"2019-06-17","close":18075.0},{"date":"2019-06-18","close":18000.0},{"date":"2019-06-19","close":18175.0},{"date":"2019-06-20","close":18225.0},{"date":"2019-06-21","close":18300.0},{"date":"2019-06-24","close":18125.0},{"date":"2019-06-25","close":17800.0},{"date":"2019-06-26","close":17650.0},{"date":"2019-06-27","close":17400.0},{"date":"2019-06-28","close":17150.0},{"date":"2019-07-01","close":17300.0},{"date":"2019-07-02","close":17175.0},{"date":"2019-07-03","close":17050.0},{"date":"2019-07-04","close":16525.0},{"date":"2019-07-05","close":17125.0},{"date":"2019-07-08","close":16775.0},{"date":"2019-07-09","close":16325.0},{"date":"2019-07-10","close":16325.0},{"date":"2019-07-11","close":17075.0},{"date":"2019-07-12","close":16850.0},{"date":"2019-07-15","close":16350.0},{"date":"2019-07-16","close":15500.0},{"date":"2019-07-17","close":15125.0},{"date":"2019-07-18","close":15075.0},{"date":"2019-07-19","close":15325.0},{"date":"2019-07-22","close":15300.0},{"date":"2019-07-23","close":15300.0},{"date":"2019-07-24","close":15050.0},{"date":"2019-07-25","close":14925.0},{"date":"2019-07-26","close":14850.0},{"date":"2019-07-29","close":14000.0},{"date":"2019-07-30","close":14125.0},{"date":"2019-07-31","close":13750.0},{"date":"2019-08-01","close":13500.0},{"date":"2019-08-02","close":13175.0},{"date":"2019-08-05","close":12250.0},{"date":"2019-08-06","close":11650.0},{"date":"2019-08-07","close":11800.0},{"date":"2019-08-08","close":11975.0},{"date":"2019-08-09","close":11650.0},{"date":"2019-08-12","close":9975.0},{"date":"2019-08-13","close":9700.0},{"date":"2019-08-14","close":10025.0},{"date":"2019-08-16","close":9875.0},{"date":"2019-08-19","close":10450.0},{"date":"2019-08-20","close":11150.0},{"date":"2019-08-21","close":12800.0},{"date":"2019-08-22","close":12550.0},{"date":"2019-08-23","close":11500.0},{"date":"2019-08-26","close":10625.0},{"date":"2019-08-27","close":10275.0},{"date":"2019-08-28","close":10850.0},{"date":"2019-08-29","close":10675.0},{"date":"2019-08-30","close":10700.0},{"date":"2019-09-02","close":10800.0},{"date":"2019-09-03","close":11150.0},{"date":"2019-09-04","close":11100.0},{"date":"2019-09-05","close":11350.0},{"date":"2019-09-06","close":11375.0},{"date":"2019-09-09","close":11850.0},{"date":"2019-09-10","close":12175.0},{"date":"2019-09-11","close":11800.0},{"date":"2019-09-16","close":12175.0},{"date":"2019-09-17","close":12175.0},{"date":"2019-09-18","close":12200.0},{"date":"2019-09-19","close":12000.0},{"date":"2019-09-20","close":12025.0},{"date":"2019-09-23","close":11975.0},{"date":"2019-09-24","close":11800.0},{"date":"2019-09-25","close":11425.0},{"date":"2019-09-26","close":11150.0},{"date":"2019-09-27","close":10950.0},{"date":"2019-09-30","close":10775.0},{"date":"2019-10-01","close":10500.0},{"date":"2019-10-02","close":10775.0},{"date":"2019-10-04","close":11400.0},{"date":"2019-10-07","close":11400.0},{"date":"2019-10-08","close":11400.0},{"date":"2019-10-10","close":11400.0},{"date":"2019-10-11","close":11400.0},{"date":"2019-10-14","close":11400.0},{"date":"2019-10-15","close":11400.0},{"date":"2019-10-16","close":11400.0},{"date":"2019-10-17","close":11400.0},{"date":"2019-10-18","close":11400.0},{"date":"2019-10-21","close":11400.0},{"date":"2019-10-22","close":11400.0},{"date":"2019-10-23","close":11400.0},{"date":"2019-10-24","close":11400.0},{"date":"2019-10-25","close":11400.0},{"date":"2019-10-28","close":10750.0},{"date":"2019-10-29","close":10525.0},{"date":"2019-10-30","close":10500.0},{"date":"2019-10-31","close":10475.0},{"date":"2019-11-01","close":11300.0},{"date":"2019-11-04","close":14675.0},{"date":"2019-11-05","close":17000.0},{"date":"2019-11-06","close":15475.0},{"date":"2019-11-07","close":17800.0},{"date":"2019-11-08","close":19400.0},{"date":"2019-11-11","close":18250.0},{"date":"2019-11-12","close":17000.0},{"date":"2019-11-13","close":17100.0},{"date":"2019-11-14","close":16425.0},{"date":"2019-11-15","close":16200.0},{"date":"2019-11-18","close":16750.0},{"date":"2019-11-19","close":17725.0},{"date":"2019-11-20","close":18250.0},{"date":"2019-11-21","close":18975.0},{"date":"2019-11-22","close":17425.0},{"date":"2019-11-25","close":17800.0},{"date":"2019-11-26","close":17300.0},{"date":"2019-11-27","close":18350.0},{"date":"2019-11-28","close":18650.0},{"date":"2019-11-29","close":16500.0},{"date":"2019-12-02","close":18650.0},{"date":"2019-12-03","close":18875.0},{"date":"2019-12-04","close":17600.0},{"date":"2019-12-05","close":17150.0},{"date":"2019-12-06","close":17375.0},{"date":"2019-12-09","close":17225.0},{"date":"2019-12-10","close":16725.0},{"date":"2019-12-11","close":16875.0},{"date":"2019-12-12","close":20500.0},{"date":"2019-12-13","close":25050.0},{"date":"2019-12-16","close":23800.0},{"date":"2019-12-17","close":24450.0},{"date":"2019-12-18","close":23625.0},{"date":"2019-12-19","close":23750.0},{"date":"2019-12-20","close":21450.0},{"date":"2019-12-23","close":21150.0},{"date":"2019-12-24","close":20950.0},{"date":"2019-12-26","close":21250.0},{"date":"2019-12-27","close":21975.0},{"date":"2019-12-30","close":21450.0},{"date":"2020-01-02","close":21800.0},{"date":"2020-01-03","close":22125.0},{"date":"2020-01-06","close":21250.0},{"date":"2020-01-07","close":21425.0},{"date":"2020-01-08","close":20250.0},{"date":"2020-01-09","close":20475.0},{"date":"2020-01-10","close":20650.0},{"date":"2020-01-13","close":21500.0},{"date":"2020-01-14","close":21625.0},{"date":"2020-01-15","close":21475.0},{"date":"2020-01-16","close":20850.0},{"date":"2020-01-17","close":21100.0},{"date":"2020-01-20","close":21025.0},{"date":"2020-01-21","close":20625.0},{"date":"2020-01-22","close":21100.0},{"date":"2020-01-23","close":20725.0},{"date":"2020-01-28","close":18725.0},{"date":"2020-01-29","close":19175.0},{"date":"2020-01-30","close":18050.0},{"date":"2020-01-31","close":17625.0},{"date":"2020-02-03","close":18450.0},{"date":"2020-02-04","close":18325.0},{"date":"2020-02-05","close":17775.0},{"date":"2020-02-06","close":18250.0},{"date":"2020-02-07","close":18100.0},{"date":"2020-02-10","close":17500.0},{"date":"2020-02-11","close":17575.0},{"date":"2020-02-12","close":17700.0},{"date":"2020-02-13","close":17475.0},{"date":"2020-02-14","close":17575.0},{"date":"2020-02-17","close":16575.0},{"date":"2020-02-18","close":16000.0},{"date":"2020-02-19","close":15825.0},{"date":"2020-02-20","close":15600.0},{"date":"2020-02-21","close":15100.0},{"date":"2020-02-24","close":14525.0},{"date":"2020-02-25","close":15575.0},{"date":"2020-02-26","close":17250.0},{"date":"2020-02-27","close":15600.0},{"date":"2020-02-28","close":14650.0},{"date":"2020-03-02","close":14925.0},{"date":"2020-03-03","close":15550.0},{"date":"2020-03-04","close":15700.0},{"date":"2020-03-05","close":15300.0},{"date":"2020-03-06","close":15125.0},{"date":"2020-03-09","close":14150.0},{"date":"2020-03-10","close":14150.0},{"date":"2020-03-11","close":13500.0},{"date":"2020-03-12","close":12375.0},{"date":"2020-03-13","close":10450.0},{"date":"2020-03-16","close":9925.0},{"date":"2020-03-17","close":9650.0},{"date":"2020-03-18","close":9175.0},{"date":"2020-03-19","close":7500.0},{"date":"2020-03-20","close":8000.0},{"date":"2020-03-23","close":8950.0},{"date":"2020-03-24","close":9700.0},{"date":"2020-03-25","close":10600.0},{"date":"2020-03-26","close":11750.0},{"date":"2020-03-27","close":11500.0},{"date":"2020-03-30","close":11150.0},{"date":"2020-03-31","close":11925.0},{"date":"2020-04-01","close":11550.0},{"date":"2020-04-02","close":11575.0},{"date":"2020-04-03","close":11950.0},{"date":"2020-04-06","close":14050.0},{"date":"2020-04-07","close":15075.0},{"date":"2020-04-08","close":16550.0},{"date":"2020-04-09","close":15950.0},{"date":"2020-04-10","close":16500.0},{"date":"2020-04-13","close":16000.0},{"date":"2020-04-14","close":16850.0},{"date":"2020-04-16","close":17350.0},{"date":"2020-04-17","close":17300.0},{"date":"2020-04-20","close":17300.0},{"date":"2020-04-21","close":16825.0},{"date":"2020-04-22","close":16500.0},{"date":"2020-04-23","close":16650.0},{"date":"2020-04-24","close":16250.0},{"date":"2020-04-27","close":16650.0},{"date":"2020-04-28","close":16750.0},{"date":"2020-04-29","close":17475.0},{"date":"2020-05-04","close":17100.0},{"date":"2020-05-06","close":16900.0},{"date":"2020-05-07","close":17150.0},{"date":"2020-05-08","close":17950.0},{"date":"2020-05-11","close":18050.0},{"date":"2020-05-12","close":18100.0},{"date":"2020-05-13","close":17875.0},{"date":"2020-05-14","close":17500.0},{"date":"2020-05-15","close":17100.0},{"date":"2020-05-18","close":16400.0},{"date":"2020-05-19","close":17300.0},{"date":"2020-05-20","close":17425.0},{"date":"2020-05-21","close":17025.0},{"date":"2020-05-22","close":16750.0},{"date":"2020-05-25","close":16900.0},{"date":"2020-05-26","close":17225.0},{"date":"2020-05-27","close":17000.0},{"date":"2020-05-28","close":17000.0},{"date":"2020-05-29","close":16650.0},{"date":"2020-06-01","close":16550.0},{"date":"2020-06-02","close":16775.0},{"date":"2020-06-03","close":18850.0},{"date":"2020-06-04","close":20500.0},{"date":"2020-06-05","close":21050.0},{"date":"2020-06-08","close":18925.0},{"date":"2020-06-09","close":18475.0},{"date":"2020-06-10","close":18450.0},{"date":"2020-06-11","close":17925.0},{"date":"2020-06-12","close":18000.0},{"date":"2020-06-15","close":16400.0},{"date":"2020-06-16","close":16900.0},{"date":"2020-06-17","close":16125.0},{"date":"2020-06-18","close":16525.0},{"date":"2020-06-19","close":17100.0},{"date":"2020-06-22","close":16625.0},{"date":"2020-06-23","close":16450.0},{"date":"2020-06-24","close":16500.0},{"date":"2020-06-25","close":16400.0},{"date":"2020-06-26","close":16000.0},{"date":"2020-06-29","close":16050.0},{"date":"2020-06-30","close":16000.0},{"date":"2020-07-01","close":17500.0},{"date":"2020-07-02","close":17125.0},{"date":"2020-07-03","close":17500.0},{"date":"2020-07-06","close":17925.0},{"date":"2020-07-07","close":18050.0},{"date":"2020-07-08","close":18000.0},{"date":"2020-07-09","close":18600.0},{"date":"2020-07-10","close":18500.0},{"date":"2020-07-13","close":18500.0},{"date":"2020-07-14","close":18350.0},{"date":"2020-07-15","close":18200.0},{"date":"2020-07-16","close":18200.0},{"date":"2020-07-17","close":18375.0},{"date":"2020-07-20","close":18050.0},{"date":"2020-07-21","close":18225.0},{"date":"2020-07-22","close":18125.0},{"date":"2020-07-23","close":18125.0},{"date":"2020-07-24","close":18200.0},{"date":"2020-07-27","close":18625.0},{"date":"2020-07-28","close":18000.0},{"date":"2020-07-29","close":17625.0},{"date":"2020-07-30","close":17775.0},{"date":"2020-07-31","close":17650.0},{"date":"2020-08-03","close":17000.0},{"date":"2020-08-04","close":16975.0},{"date":"2020-08-05","close":16850.0},{"date":"2020-08-06","close":16825.0},{"date":"2020-08-07","close":16950.0},{"date":"2020-08-10","close":16750.0},{"date":"2020-08-11","close":16750.0},{"date":"2020-08-12","close":16700.0},{"date":"2020-08-13","close":16300.0},{"date":"2020-08-14","close":16300.0},{"date":"2020-08-18","close":15500.0},{"date":"2020-08-19","close":15800.0},{"date":"2020-08-20","close":15325.0},{"date":"2020-08-21","close":15950.0},{"date":"2020-08-24","close":16000.0},{"date":"2020-08-25","close":16025.0},{"date":"2020-08-26","close":16000.0},{"date":"2020-08-27","close":16000.0},{"date":"2020-08-28","close":15950.0},{"date":"2020-08-31","close":16150.0},{"date":"2020-09-01","close":16975.0},{"date":"2020-09-02","close":16925.0},{"date":"2020-09-03","close":16650.0},{"date":"2020-09-04","close":16600.0},{"date":"2020-09-07","close":16650.0},{"date":"2020-09-08","close":16850.0},{"date":"2020-09-09","close":16600.0},{"date":"2020-09-10","close":16525.0},{"date":"2020-09-11","close":16525.0},{"date":"2020-09-14","close":18750.0},{"date":"2020-09-15","close":20875.0},{"date":"2020-09-16","close":19725.0},{"date":"2020-09-17","close":21675.0},{"date":"2020-09-18","close":22375.0},{"date":"2020-09-21","close":22875.0},{"date":"2020-09-22","close":23450.0},{"date":"2020-09-23","close":23125.0},{"date":"2020-09-24","close":20850.0},{"date":"2020-09-25","close":21125.0},{"date":"2020-09-28","close":24600.0},{"date":"2020-09-29","close":24100.0},{"date":"2020-10-05","close":22525.0},{"date":"2020-10-06","close":23575.0},{"date":"2020-10-07","close":23350.0},{"date":"2020-10-08","close":22900.0},{"date":"2020-10-12","close":23025.0},{"date":"2020-10-13","close":22425.0},{"date":"2020-10-14","close":23675.0},{"date":"2020-10-15","close":23500.0},{"date":"2020-10-16","close":23000.0},{"date":"2020-10-19","close":22750.0},{"date":"2020-10-20","close":22400.0},{"date":"2020-10-21","close":23000.0},{"date":"2020-10-22","close":23950.0},{"date":"2020-10-23","close":23100.0},{"date":"2020-10-26","close":21950.0},{"date":"2020-10-27","close":22225.0},{"date":"2020-10-28","close":21975.0},{"date":"2020-10-29","close":21275.0},{"date":"2020-10-30","close":21850.0},{"date":"2020-11-02","close":21500.0},{"date":"2020-11-03","close":21000.0},{"date":"2020-11-04","close":20250.0},{"date":"2020-11-05","close":20050.0},{"date":"2020-11-06","close":20000.0},{"date":"2020-11-09","close":20075.0},{"date":"2020-11-10","close":20600.0},{"date":"2020-11-11","close":20000.0},{"date":"2020-11-12","close":20550.0},{"date":"2020-11-13","close":20250.0},{"date":"2020-11-16","close":19900.0},{"date":"2020-11-17","close":19550.0},{"date":"2020-11-18","close":19650.0},{"date":"2020-11-19","close":19200.0},{"date":"2020-11-20","close":19275.0},{"date":"2020-11-23","close":19000.0},{"date":"2020-11-24","close":19225.0},{"date":"2020-11-25","close":18850.0},{"date":"2020-11-26","close":18350.0},{"date":"2020-11-27","close":19050.0},{"date":"2020-11-30","close":19050.0},{"date":"2020-12-01","close":18900.0},{"date":"2020-12-02","close":18650.0},{"date":"2020-12-03","close":18725.0},{"date":"2020-12-04","close":18075.0},{"date":"2020-12-07","close":17600.0},{"date":"2020-12-08","close":17425.0},{"date":"2020-12-09","close":17700.0},{"date":"2020-12-10","close":17525.0},{"date":"2020-12-11","close":17350.0},{"date":"2020-12-14","close":16900.0},{"date":"2020-12-15","close":16825.0},{"date":"2020-12-16","close":17075.0},{"date":"2020-12-17","close":16625.0},{"date":"2020-12-18","close":17025.0},{"date":"2020-12-21","close":16925.0},{"date":"2020-12-22","close":16200.0},{"date":"2020-12-23","close":15475.0},{"date":"2020-12-24","close":15500.0},{"date":"2020-12-28","close":15150.0},{"date":"2020-12-29","close":15200.0},{"date":"2020-12-30","close":16225.0},{"date":"2021-01-04","close":16125.0},{"date":"2021-01-05","close":16200.0},{"date":"2021-01-06","close":16200.0},{"date":"2021-01-07","close":16625.0},{"date":"2021-01-08","close":16250.0},{"date":"2021-01-11","close":15575.0},{"date":"2021-01-12","close":15000.0},{"date":"2021-01-13","close":15050.0},{"date":"2021-01-14","close":15125.0},{"date":"2021-01-15","close":15000.0},{"date":"2021-01-18","close":14550.0},{"date":"2021-01-19","close":14925.0},{"date":"2021-01-20","close":14925.0},{"date":"2021-01-21","close":14925.0},{"date":"2021-01-22","close":15025.0},{"date":"2021-01-25","close":15500.0},{"date":"2021-01-26","close":15250.0},{"date":"2021-01-27","close":14750.0},{"date":"2021-01-28","close":14300.0},{"date":"2021-01-29","close":13750.0},{"date":"2021-02-01","close":13250.0},{"date":"2021-02-02","close":13250.0},{"date":"2021-02-03","close":13425.0},{"date":"2021-02-04","close":13300.0},{"date":"2021-02-05","close":12800.0},{"date":"2021-02-08","close":12475.0},{"date":"2021-02-09","close":12550.0},{"date":"2021-02-10","close":12400.0},{"date":"2021-02-15","close":12500.0},{"date":"2021-02-16","close":14350.0},{"date":"2021-02-17","close":13550.0},{"date":"2021-02-18","close":13750.0},{"date":"2021-02-19","close":13300.0},{"date":"2021-02-22","close":13250.0},{"date":"2021-02-23","close":12800.0},{"date":"2021-02-24","close":12650.0},{"date":"2021-02-25","close":13200.0},{"date":"2021-02-26","close":13050.0},{"date":"2021-03-02","close":13425.0},{"date":"2021-03-03","close":13675.0},{"date":"2021-03-04","close":13675.0},{"date":"2021-03-05","close":13725.0},{"date":"2021-03-08","close":13325.0},{"date":"2021-03-09","close":12925.0},{"date":"2021-03-10","close":12575.0},{"date":"2021-03-11","close":12500.0},{"date":"2021-03-12","close":12800.0},{"date":"2021-03-15","close":12875.0},{"date":"2021-03-16","close":13100.0},{"date":"2021-03-17","close":13000.0},{"date":"2021-03-18","close":13025.0},{"date":"2021-03-19","close":13025.0},{"date":"2021-03-22","close":13350.0},{"date":"2021-03-23","close":13225.0},{"date":"2021-03-24","close":13050.0},{"date":"2021-03-25","close":13300.0},{"date":"2021-03-26","close":13300.0},{"date":"2021-03-29","close":13350.0},{"date":"2021-03-30","close":13200.0},{"date":"2021-03-31","close":13150.0},{"date":"2021-04-01","close":13250.0},{"date":"2021-04-02","close":13350.0},{"date":"2021-04-05","close":13200.0},{"date":"2021-04-06","close":13200.0},{"date":"2021-04-07","close":13100.0},{"date":"2021-04-08","close":13075.0},{"date":"2021-04-09","close":13225.0},{"date":"2021-04-12","close":13575.0},{"date":"2021-04-13","close":14675.0},{"date":"2021-04-14","close":14675.0},{"date":"2021-04-15","close":14150.0},{"date":"2021-04-16","close":14250.0},{"date":"2021-04-19","close":13925.0},{"date":"2021-04-20","close":13925.0},{"date":"2021-04-21","close":14275.0},{"date":"2021-04-22","close":14050.0},{"date":"2021-04-23","close":14600.0},{"date":"2021-04-26","close":14750.0},{"date":"2021-04-27","close":14850.0},{"date":"2021-04-28","close":14225.0},{"date":"2021-04-29","close":14075.0},{"date":"2021-04-30","close":14200.0},{"date":"2021-05-03","close":14350.0},{"date":"2021-05-04","close":13750.0},{"date":"2021-05-06","close":13850.0},{"date":"2021-05-07","close":13925.0},{"date":"2021-05-10","close":13975.0},{"date":"2021-05-11","close":13975.0},{"date":"2021-05-12","close":15775.0},{"date":"2021-05-13","close":15175.0},{"date":"2021-05-14","close":15450.0},{"date":"2021-05-17","close":15575.0},{"date":"2021-05-18","close":15000.0},{"date":"2021-05-20","close":14900.0},{"date":"2021-05-21","close":14575.0},{"date":"2021-05-24","close":14125.0},{"date":"2021-05-25","close":14450.0},{"date":"2021-05-26","close":14550.0},{"date":"2021-05-27","close":14675.0},{"date":"2021-05-28","close":14775.0},{"date":"2021-05-31","close":14800.0},{"date":"2021-06-01","close":14725.0},{"date":"2021-06-02","close":14750.0},{"date":"2021-06-03","close":15375.0},{"date":"2021-06-04","close":15500.0},{"date":"2021-06-07","close":15700.0},{"date":"2021-06-08","close":16850.0},{"date":"2021-06-09","close":16875.0},{"date":"2021-06-10","close":17075.0},{"date":"2021-06-11","close":17400.0},{"date":"2021-06-14","close":16950.0},{"date":"2021-06-15","close":16650.0},{"date":"2021-06-16","close":17500.0},{"date":"2021-06-17","close":17425.0},{"date":"2021-06-18","close":17000.0},{"date":"2021-06-21","close":16950.0},{"date":"2021-06-22","close":17575.0},{"date":"2021-06-23","close":16950.0},{"date":"2021-06-24","close":16850.0},{"date":"2021-06-25","close":16625.0},{"date":"2021-06-28","close":16850.0},{"date":"2021-06-29","close":16550.0},{"date":"2021-06-30","close":16300.0},{"date":"2021-07-01","close":16400.0},{"date":"2021-07-02","close":16225.0},{"date":"2021-07-05","close":16125.0},{"date":"2021-07-06","close":16000.0},{"date":"2021-07-07","close":15775.0},{"date":"2021-07-08","close":15575.0},{"date":"2021-07-09","close":15000.0},{"date":"2021-07-12","close":15650.0},{"date":"2021-07-13","close":16075.0},{"date":"2021-07-14","close":15600.0},{"date":"2021-07-15","close":15500.0},{"date":"2021-07-16","close":15200.0},{"date":"2021-07-19","close":15225.0},{"date":"2021-07-20","close":15075.0},{"date":"2021-07-21","close":14625.0},{"date":"2021-07-22","close":15075.0},{"date":"2021-07-23","close":14725.0},{"date":"2021-07-26","close":14125.0},{"date":"2021-07-27","close":14250.0},{"date":"2021-07-28","close":14025.0},{"date":"2021-07-29","close":14300.0},{"date":"2021-07-30","close":13775.0},{"date":"2021-08-02","close":13325.0},{"date":"2021-08-03","close":13650.0},{"date":"2021-08-04","close":13700.0},{"date":"2021-08-05","close":14025.0},{"date":"2021-08-06","close":13825.0},{"date":"2021-08-09","close":13900.0},{"date":"2021-08-10","close":14025.0},{"date":"2021-08-11","close":13750.0},{"date":"2021-08-12","close":13850.0},{"date":"2021-08-13","close":14300.0},{"date":"2021-08-17","close":14675.0},{"date":"2021-08-18","close":14425.0},{"date":"2021-08-19","close":13250.0},{"date":"2021-08-20","close":14550.0},{"date":"2021-08-23","close":14850.0},{"date":"2021-08-24","close":14975.0},{"date":"2021-08-25","close":15675.0},{"date":"2021-08-26","close":16550.0},{"date":"2021-08-27","close":16525.0},{"date":"2021-08-30","close":16775.0},{"date":"2021-08-31","close":17125.0},{"date":"2021-09-01","close":18000.0},{"date":"2021-09-02","close":18200.0},{"date":"2021-09-03","close":18050.0},{"date":"2021-09-06","close":19350.0},{"date":"2021-09-07","close":18825.0},{"date":"2021-09-08","close":18900.0},{"date":"2021-09-09","close":19050.0},{"date":"2021-09-10","close":19375.0},{"date":"2021-09-13","close":19075.0},{"date":"2021-09-14","close":18750.0},{"date":"2021-09-15","close":18550.0},{"date":"2021-09-16","close":18425.0},{"date":"2021-09-17","close":18225.0},{"date":"2021-09-23","close":19500.0},{"date":"2021-09-24","close":17975.0},{"date":"2021-09-27","close":17825.0},{"date":"2021-09-28","close":17375.0},{"date":"2021-09-29","close":17125.0},{"date":"2021-09-30","close":18200.0},{"date":"2021-10-01","close":18250.0},{"date":"2021-10-05","close":18025.0},{"date":"2021-10-06","close":18375.0},{"date":"2021-10-07","close":17975.0},{"date":"2021-10-08","close":17950.0},{"date":"2021-10-12","close":17875.0},{"date":"2021-10-13","close":17500.0},{"date":"2021-10-14","close":17350.0},{"date":"2021-10-15","close":17475.0},{"date":"2021-10-18","close":18300.0},{"date":"2021-10-19","close":18325.0},{"date":"2021-10-20","close":19000.0},{"date":"2021-10-21","close":19425.0},{"date":"2021-10-22","close":19325.0},{"date":"2021-10-25","close":19200.0},{"date":"2021-10-26","close":18725.0},{"date":"2021-10-27","close":18800.0},{"date":"2021-10-28","close":18975.0},{"date":"2021-10-29","close":19400.0},{"date":"2021-11-01","close":19225.0},{"date":"2021-11-02","close":18550.0},{"date":"2021-11-03","close":17550.0},{"date":"2021-11-04","close":17750.0},{"date":"2021-11-05","close":18175.0},{"date":"2021-11-08","close":17650.0},{"date":"2021-11-09","close":17825.0},{"date":"2021-11-10","close":17600.0},{"date":"2021-11-11","close":16575.0},{"date":"2021-11-12","close":16750.0},{"date":"2021-11-15","close":16000.0},{"date":"2021-11-16","close":15075.0},{"date":"2021-11-17","close":14850.0},{"date":"2021-11-18","close":14875.0},{"date":"2021-11-19","close":15675.0},{"date":"2021-11-22","close":17025.0},{"date":"2021-11-23","close":17750.0},{"date":"2021-11-24","close":16900.0},{"date":"2021-11-25","close":16875.0},{"date":"2021-11-26","close":16350.0},{"date":"2021-11-29","close":15675.0},{"date":"2021-11-30","close":14800.0},{"date":"2021-12-01","close":15525.0},{"date":"2021-12-02","close":16050.0},{"date":"2021-12-03","close":16350.0},{"date":"2021-12-06","close":16100.0},{"date":"2021-12-07","close":16500.0},{"date":"2021-12-08","close":16075.0},{"date":"2021-12-09","close":15750.0},{"date":"2021-12-10","close":16500.0},{"date":"2021-12-13","close":16075.0},{"date":"2021-12-14","close":15950.0},{"date":"2021-12-15","close":15250.0},{"date":"2021-12-16","close":16525.0},{"date":"2021-12-17","close":16900.0},{"date":"2021-12-20","close":17500.0},{"date":"2021-12-21","close":17125.0},{"date":"2021-12-22","close":17125.0},{"date":"2021-12-23","close":17450.0},{"date":"2021-12-24","close":16875.0},{"date":"2021-12-27","close":16725.0},{"date":"2021-12-28","close":16475.0},{"date":"2021-12-29","close":17625.0},{"date":"2021-12-30","close":17700.0},{"date":"2022-01-03","close":18500.0},{"date":"2022-01-04","close":20100.0},{"date":"2022-01-05","close":20100.0},{"date":"2022-01-06","close":19750.0},{"date":"2022-01-07","close":19475.0},{"date":"2022-01-10","close":18375.0},{"date":"2022-01-11","close":18175.0},{"date":"2022-01-12","close":17700.0},{"date":"2022-01-13","close":17400.0},{"date":"2022-01-14","close":18400.0},{"date":"2022-01-17","close":18900.0},{"date":"2022-01-18","close":18100.0},{"date":"2022-01-19","close":17450.0},{"date":"2022-01-20","close":14600.0},{"date":"2022-01-21","close":13800.0},{"date":"2022-01-24","close":11775.0},{"date":"2022-01-25","close":10975.0},{"date":"2022-01-26","close":11875.0},{"date":"2022-01-27","close":11450.0},{"date":"2022-01-28","close":12000.0},{"date":"2022-02-03","close":12050.0},{"date":"2022-02-04","close":12100.0},{"date":"2022-02-07","close":11925.0},{"date":"2022-02-08","close":11675.0},{"date":"2022-02-09","close":11775.0},{"date":"2022-02-10","close":11675.0},{"date":"2022-02-11","close":11025.0},{"date":"2022-02-14","close":11175.0},{"date":"2022-02-15","close":10750.0},{"date":"2022-02-16","close":11125.0},{"date":"2022-02-17","close":11150.0},{"date":"2022-02-18","close":11175.0},{"date":"2022-02-21","close":10900.0},{"date":"2022-02-22","close":10700.0},{"date":"2022-02-23","close":10700.0},{"date":"2022-02-24","close":10275.0},{"date":"2022-02-25","close":10450.0},{"date":"2022-02-28","close":10550.0},{"date":"2022-03-02","close":10575.0},{"date":"2022-03-03","close":10900.0},{"date":"2022-03-04","close":10775.0},{"date":"2022-03-07","close":10275.0},{"date":"2022-03-08","close":10150.0},{"date":"2022-03-10","close":10350.0},{"date":"2022-03-11","close":10350.0},{"date":"2022-03-14","close":10050.0},{"date":"2022-03-15","close":10200.0},{"date":"2022-03-16","close":10300.0},{"date":"2022-03-17","close":10500.0},{"date":"2022-03-18","close":10450.0},{"date":"2022-03-21","close":10650.0},{"date":"2022-03-22","close":10950.0},{"date":"2022-03-23","close":10675.0},{"date":"2022-03-24","close":10675.0},{"date":"2022-03-25","close":10650.0},{"date":"2022-03-28","close":10975.0},{"date":"2022-03-29","close":10825.0},{"date":"2022-03-30","close":10850.0},{"date":"2022-03-31","close":10875.0},{"date":"2022-04-01","close":10750.0},{"date":"2022-04-04","close":11600.0},{"date":"2022-04-05","close":11600.0},{"date":"2022-04-06","close":11550.0},{"date":"2022-04-07","close":11250.0},{"date":"2022-04-08","close":11250.0},{"date":"2022-04-11","close":10775.0},{"date":"2022-04-12","close":10925.0},{"date":"2022-04-13","close":10975.0},{"date":"2022-04-14","close":10850.0},{"date":"2022-04-15","close":10800.0},{"date":"2022-04-18","close":10825.0},{"date":"2022-04-19","close":10750.0},{"date":"2022-04-20","close":11050.0},{"date":"2022-04-21","close":11175.0},{"date":"2022-04-22","close":11125.0},{"date":"2022-04-25","close":10800.0},{"date":"2022-04-26","close":10800.0},{"date":"2022-04-27","close":10700.0},{"date":"2022-04-28","close":10600.0},{"date":"2022-04-29","close":10850.0},{"date":"2022-05-02","close":11025.0},{"date":"2022-05-03","close":11000.0},{"date":"2022-05-04","close":10900.0},{"date":"2022-05-06","close":11050.0},{"date":"2022-05-09","close":10625.0},{"date":"2022-05-10","close":11025.0},{"date":"2022-05-11","close":11000.0},{"date":"2022-05-12","close":10900.0},{"date":"2022-05-13","close":10850.0},{"date":"2022-05-16","close":11300.0},{"date":"2022-05-17","close":11200.0},{"date":"2022-05-18","close":11300.0},{"date":"2022-05-19","close":10975.0},{"date":"2022-05-20","close":12500.0},{"date":"2022-05-23","close":12800.0},{"date":"2022-05-24","close":12800.0},{"date":"2022-05-25","close":16200.0},{"date":"2022-05-26","close":14650.0},{"date":"2022-05-27","close":14675.0},{"date":"2022-05-30","close":14875.0},{"date":"2022-05-31","close":14900.0},{"date":"2022-06-02","close":14475.0},{"date":"2022-06-03","close":14350.0},{"date":"2022-06-07","close":13525.0},{"date":"2022-06-08","close":14050.0},{"date":"2022-06-09","close":14000.0},{"date":"2022-06-10","close":13125.0},{"date":"2022-06-13","close":10450.0},{"date":"2022-06-14","close":9950.0},{"date":"2022-06-15","close":9300.0},{"date":"2022-06-16","close":8525.0},{"date":"2022-06-17","close":8225.0},{"date":"2022-06-20","close":7550.0},{"date":"2022-06-21","close":7650.0},{"date":"2022-06-22","close":7450.0},{"date":"2022-06-23","close":6775.0},{"date":"2022-06-24","close":7000.0},{"date":"2022-06-27","close":7375.0},{"date":"2022-06-28","close":7100.0},{"date":"2022-06-29","close":7000.0},{"date":"2022-06-30","close":6650.0},{"date":"2022-07-01","close":6525.0},{"date":"2022-07-04","close":6425.0},{"date":"2022-07-05","close":6675.0},{"date":"2022-07-06","close":6650.0},{"date":"2022-07-07","close":6750.0},{"date":"2022-07-08","close":7000.0},{"date":"2022-07-11","close":6850.0},{"date":"2022-07-12","close":6600.0},{"date":"2022-07-13","close":6600.0},{"date":"2022-07-14","close":6750.0},{"date":"2022-07-15","close":6600.0},{"date":"2022-07-18","close":6775.0},{"date":"2022-07-19","close":6825.0},{"date":"2022-07-20","close":6875.0},{"date":"2022-07-21","close":6750.0},{"date":"2022-07-22","close":6900.0},{"date":"2022-07-25","close":6850.0},{"date":"2022-07-26","close":6825.0},{"date":"2022-07-27","close":6850.0},{"date":"2022-07-28","close":6800.0},{"date":"2022-07-29","close":6950.0},{"date":"2022-08-01","close":6950.0},{"date":"2022-08-02","close":6800.0},{"date":"2022-08-03","close":6650.0},{"date":"2022-08-04","close":6975.0},{"date":"2022-08-05","close":7150.0},{"date":"2022-08-08","close":7000.0},{"date":"2022-08-09","close":7000.0},{"date":"2022-08-10","close":6900.0},{"date":"2022-08-11","close":7100.0},{"date":"2022-08-12","close":7225.0},{"date":"2022-08-16","close":7250.0},{"date":"2022-08-17","close":7075.0},{"date":"2022-08-18","close":7050.0},{"date":"2022-08-19","close":6875.0},{"date":"2022-08-22","close":6675.0},{"date":"2022-08-23","close":7175.0},{"date":"2022-08-24","close":7200.0},{"date":"2022-08-25","close":7000.0},{"date":"2022-08-26","close":6975.0},{"date":"2022-08-29","close":6800.0},{"date":"2022-08-30","close":6725.0},{"date":"2022-08-31","close":6800.0},{"date":"2022-09-01","close":6700.0},{"date":"2022-09-02","close":6600.0},{"date":"2022-09-05","close":6475.0},{"date":"2022-09-06","close":6400.0},{"date":"2022-09-07","close":6100.0},{"date":"2022-09-08","close":6350.0},{"date":"2022-09-13","close":6525.0},{"date":"2022-09-14","close":6450.0},{"date":"2022-09-15","close":6575.0},{"date":"2022-09-16","close":6375.0},{"date":"2022-09-19","close":6075.0},{"date":"2022-09-20","close":6125.0},{"date":"2022-09-21","close":6200.0},{"date":"2022-09-22","close":6050.0},{"date":"2022-09-23","close":5825.0},{"date":"2022-09-26","close":5250.0},{"date":"2022-09-27","close":5350.0},{"date":"2022-09-28","close":5150.0},{"date":"2022-09-29","close":5125.0},{"date":"2022-09-30","close":5200.0},{"date":"2022-10-04","close":5325.0},{"date":"2022-10-05","close":5150.0},{"date":"2022-10-06","close":5225.0},{"date":"2022-10-07","close":5475.0},{"date":"2022-10-11","close":5675.0},{"date":"2022-10-12","close":5150.0},{"date":"2022-10-13","close":5000.0},{"date":"2022-10-14","close":5025.0},{"date":"2022-10-17","close":5075.0},{"date":"2022-10-18","close":5150.0},{"date":"2022-10-19","close":5225.0},{"date":"2022-10-20","close":5225.0},{"date":"2022-10-21","close":5000.0},{"date":"2022-10-24","close":5075.0},{"date":"2022-10-25","close":5025.0},{"date":"2022-10-26","close":4975.0},{"date":"2022-10-27","close":5000.0},{"date":"2022-10-28","close":4980.0},{"date":"2022-10-31","close":4985.0},{"date":"2022-11-01","close":5000.0},{"date":"2022-11-02","close":5025.0},{"date":"2022-11-03","close":4985.0},{"date":"2022-11-04","close":4760.0},{"date":"2022-11-07","close":4905.0},{"date":"2022-11-08","close":4970.0},{"date":"2022-11-09","close":5050.0},{"date":"2022-11-10","close":4985.0},{"date":"2022-11-11","close":5025.0},{"date":"2022-11-14","close":5075.0},{"date":"2022-11-15","close":5075.0},{"date":"2022-11-16","close":5200.0},{"date":"2022-11-17","close":5200.0},{"date":"2022-11-18","close":5100.0},{"date":"2022-11-21","close":5050.0},{"date":"2022-11-22","close":5000.0},{"date":"2022-11-23","close":5000.0},{"date":"2022-11-24","close":5050.0},{"date":"2022-11-25","close":5050.0},{"date":"2022-11-28","close":5000.0},{"date":"2022-11-29","close":5000.0},{"date":"2022-11-30","close":5050.0},{"date":"2022-12-01","close":5025.0},{"date":"2022-12-02","close":5050.0},{"date":"2022-12-05","close":5100.0},{"date":"2022-12-06","close":5050.0},{"date":"2022-12-07","close":5000.0},{"date":"2022-12-08","close":4930.0},{"date":"2022-12-09","close":4975.0},{"date":"2022-12-12","close":5050.0},{"date":"2022-12-13","close":4970.0},{"date":"2022-12-14","close":4955.0},{"date":"2022-12-15","close":5000.0},{"date":"2022-12-16","close":4975.0},{"date":"2022-12-19","close":4960.0},{"date":"2022-12-20","close":4925.0},{"date":"2022-12-21","close":4875.0},{"date":"2022-12-22","close":4870.0},{"date":"2022-12-23","close":4795.0},{"date":"2022-12-26","close":4595.0},{"date":"2022-12-27","close":4520.0},{"date":"2022-12-28","close":4740.0},{"date":"2022-12-29","close":4600.0},{"date":"2023-01-02","close":4580.0},{"date":"2023-01-03","close":4555.0},{"date":"2023-01-04","close":4590.0},{"date":"2023-01-05","close":4635.0},{"date":"2023-01-06","close":4655.0},{"date":"2023-01-09","close":4655.0},{"date":"2023-01-10","close":4660.0},{"date":"2023-01-11","close":4675.0},{"date":"2023-01-12","close":4675.0},{"date":"2023-01-13","close":4675.0},{"date":"2023-01-16","close":4730.0},{"date":"2023-01-17","close":4740.0},{"date":"2023-01-18","close":4750.0},{"date":"2023-01-19","close":4740.0},{"date":"2023-01-20","close":4720.0},{"date":"2023-01-25","close":4690.0},{"date":"2023-01-26","close":4710.0},{"date":"2023-01-27","close":4725.0},{"date":"2023-01-30","close":4720.0},{"date":"2023-01-31","close":4615.0},{"date":"2023-02-01","close":4670.0},{"date":"2023-02-02","close":4675.0},{"date":"2023-02-03","close":4700.0},{"date":"2023-02-06","close":4685.0},{"date":"2023-02-07","close":4700.0},{"date":"2023-02-08","close":4720.0},{"date":"2023-02-09","close":4720.0},{"date":"2023-02-10","close":4675.0},{"date":"2023-02-13","close":4785.0},{"date":"2023-02-14","close":4865.0},{"date":"2023-02-15","close":4850.0},{"date":"2023-02-16","close":5080.0},{"date":"2023-02-17","close":5410.0},{"date":"2023-02-20","close":5300.0},{"date":"2023-02-21","close":5205.0},{"date":"2023-02-22","close":5150.0},{"date":"2023-02-23","close":5025.0},{"date":"2023-02-24","close":4815.0},{"date":"2023-02-27","close":4690.0},{"date":"2023-02-28","close":4795.0},{"date":"2023-03-02","close":4835.0},{"date":"2023-03-03","close":4740.0},{"date":"2023-03-06","close":4695.0},{"date":"2023-03-07","close":4875.0},{"date":"2023-03-08","close":4690.0},{"date":"2023-03-09","close":4725.0},{"date":"2023-03-10","close":4655.0},{"date":"2023-03-13","close":4530.0},{"date":"2023-03-14","close":4465.0},{"date":"2023-03-15","close":4460.0},{"date":"2023-03-16","close":4355.0},{"date":"2023-03-17","close":4400.0},{"date":"2023-03-20","close":4480.0},{"date":"2023-03-21","close":4490.0},{"date":"2023-03-22","close":4475.0},{"date":"2023-03-23","close":4305.0},{"date":"2023-03-24","close":4320.0},{"date":"2023-03-27","close":4250.0},{"date":"2023-03-28","close":4260.0},{"date":"2023-03-29","close":4325.0},{"date":"2023-03-30","close":4485.0},{"date":"2023-03-31","close":4670.0},{"date":"2023-04-03","close":4650.0},{"date":"2023-04-04","close":4680.0},{"date":"2023-04-05","close":4615.0},{"date":"2023-04-06","close":4550.0},{"date":"2023-04-07","close":4665.0},{"date":"2023-04-10","close":4580.0},{"date":"2023-04-11","close":4640.0},{"date":"2023-04-12","close":4735.0},{"date":"2023-04-13","close":4770.0},{"date":"2023-04-14","close":4725.0},{"date":"2023-04-17","close":4775.0},{"date":"2023-04-18","close":4730.0},{"date":"2023-04-19","close":4775.0},{"date":"2023-04-20","close":4770.0},{"date":"2023-04-21","close":4605.0},{"date":"2023-04-24","close":4690.0},{"date":"2023-04-25","close":4480.0},{"date":"2023-04-26","close":4635.0},{"date":"2023-04-27","close":4605.0},{"date":"2023-04-28","close":4650.0},{"date":"2023-05-02","close":4785.0},{"date":"2023-05-03","close":4770.0},{"date":"2023-05-04","close":4845.0},{"date":"2023-05-08","close":4915.0},{"date":"2023-05-09","close":4825.0},{"date":"2023-05-10","close":4820.0},{"date":"2023-05-11","close":4850.0},{"date":"2023-05-12","close":4795.0},{"date":"2023-05-15","close":4750.0},{"date":"2023-05-16","close":4735.0},{"date":"2023-05-17","close":4695.0},{"date":"2023-05-18","close":4740.0},{"date":"2023-05-19","close":4750.0},{"date":"2023-05-22","close":4725.0},{"date":"2023-05-23","close":4735.0},{"date":"2023-05-24","close":4695.0},{"date":"2023-05-25","close":4700.0},{"date":"2023-05-26","close":4650.0},{"date":"2023-05-30","close":4525.0},{"date":"2023-05-31","close":4715.0},{"date":"2023-06-01","close":4635.0},{"date":"2023-06-02","close":4685.0},{"date":"2023-06-05","close":4540.0},{"date":"2023-06-07","close":4610.0},{"date":"2023-06-08","close":4585.0},{"date":"2023-06-09","close":4590.0},{"date":"2023-06-12","close":4690.0},{"date":"2023-06-13","close":4655.0},{"date":"2023-06-14","close":4570.0},{"date":"2023-06-15","close":4540.0},{"date":"2023-06-16","close":4575.0},{"date":"2023-06-19","close":4600.0},{"date":"2023-06-20","close":4585.0},{"date":"2023-06-21","close":4570.0},{"date":"2023-06-22","close":4555.0},{"date":"2023-06-23","close":4525.0},{"date":"2023-06-26","close":4525.0},{"date":"2023-06-27","close":4515.0},{"date":"2023-06-28","close":5000.0},{"date":"2023-06-29","close":4795.0},{"date":"2023-06-30","close":6230.0},{"date":"2023-07-03","close":6565.0},{"date":"2023-07-04","close":6185.0},{"date":"2023-07-05","close":6070.0},{"date":"2023-07-06","close":5650.0},{"date":"2023-07-07","close":5340.0},{"date":"2023-07-10","close":5810.0},{"date":"2023-07-11","close":5740.0},{"date":"2023-07-12","close":5590.0},{"date":"2023-07-13","close":5450.0},{"date":"2023-07-14","close":5260.0},{"date":"2023-07-17","close":5405.0},{"date":"2023-07-18","close":5070.0},{"date":"2023-07-19","close":5050.0},{"date":"2023-07-20","close":4955.0},{"date":"2023-07-21","close":4955.0},{"date":"2023-07-24","close":4650.0},{"date":"2023-07-25","close":4600.0},{"date":"2023-07-26","close":4285.0},{"date":"2023-07-27","close":4215.0},{"date":"2023-07-28","close":4375.0},{"date":"2023-07-31","close":4575.0},{"date":"2023-08-01","close":4580.0},{"date":"2023-08-02","close":4795.0},{"date":"2023-08-03","close":4520.0},{"date":"2023-08-04","close":4490.0},{"date":"2023-08-07","close":4605.0},{"date":"2023-08-08","close":4440.0},{"date":"2023-08-09","close":4525.0},{"date":"2023-08-10","close":4515.0},{"date":"2023-08-11","close":4595.0},{"date":"2023-08-14","close":4590.0},{"date":"2023-08-16","close":4310.0},{"date":"2023-08-17","close":4230.0},{"date":"2023-08-18","close":4155.0},{"date":"2023-08-21","close":4160.0},{"date":"2023-08-22","close":4090.0},{"date":"2023-08-23","close":3960.0},{"date":"2023-08-24","close":3725.0},{"date":"2023-08-25","close":4350.0},{"date":"2023-08-28","close":4345.0},{"date":"2023-08-29","close":4235.0},{"date":"2023-08-30","close":4265.0},{"date":"2023-08-31","close":4250.0},{"date":"2023-09-01","close":4345.0},{"date":"2023-09-04","close":4295.0},{"date":"2023-09-05","close":4295.0},{"date":"2023-09-06","close":4255.0},{"date":"2023-09-07","close":4220.0},{"date":"2023-09-08","close":4275.0},{"date":"2023-09-11","close":4340.0},{"date":"2023-09-12","close":4285.0},{"date":"2023-09-13","close":4235.0},{"date":"2023-09-14","close":4290.0},{"date":"2023-09-15","close":4420.0},{"date":"2023-09-18","close":4335.0},{"date":"2023-09-19","close":4255.0},{"date":"2023-09-20","close":4170.0},{"date":"2023-09-21","close":4290.0},{"date":"2023-09-22","close":4260.0},{"date":"2023-09-25","close":4160.0},{"date":"2023-09-26","close":4180.0},{"date":"2023-09-27","close":4210.0},{"date":"2023-10-04","close":4115.0},{"date":"2023-10-05","close":4125.0},{"date":"2023-10-06","close":4230.0},{"date":"2023-10-10","close":4300.0},{"date":"2023-10-11","close":4330.0},{"date":"2023-10-12","close":4340.0},{"date":"2023-10-13","close":4365.0},{"date":"2023-10-16","close":4595.0},{"date":"2023-10-17","close":4650.0},{"date":"2023-10-18","close":4740.0},{"date":"2023-10-19","close":4665.0},{"date":"2023-10-20","close":4520.0},{"date":"2023-10-23","close":4505.0},{"date":"2023-10-24","close":4520.0},{"date":"2023-10-25","close":4495.0},{"date":"2023-10-26","close":4300.0},{"date":"2023-10-27","close":4440.0},{"date":"2023-10-30","close":4350.0},{"date":"2023-10-31","close":4335.0},{"date":"2023-11-01","close":4305.0},{"date":"2023-11-02","close":4335.0},{"date":"2023-11-03","close":4355.0},{"date":"2023-11-06","close":4300.0},{"date":"2023-11-07","close":4300.0},{"date":"2023-11-08","close":4300.0},{"date":"2023-11-09","close":4250.0},{"date":"2023-11-10","close":4230.0},{"date":"2023-11-13","close":4150.0},{"date":"2023-11-14","close":4175.0},{"date":"2023-11-15","close":4210.0},{"date":"2023-11-16","close":4330.0},{"date":"2023-11-17","close":4295.0},{"date":"2023-11-20","close":4250.0},{"date":"2023-11-21","close":4250.0},{"date":"2023-11-22","close":4250.0},{"date":"2023-11-23","close":4230.0},{"date":"2023-11-24","close":4210.0},{"date":"2023-11-27","close":4210.0},{"date":"2023-11-28","close":4195.0},{"date":"2023-11-29","close":4160.0},{"date":"2023-11-30","close":4210.0},{"date":"2023-12-01","close":4190.0},{"date":"2023-12-04","close":4200.0},{"date":"2023-12-05","close":4190.0},{"date":"2023-12-06","close":4190.0},{"date":"2023-12-07","close":4180.0},{"date":"2023-12-08","close":4190.0},{"date":"2023-12-11","close":4165.0},{"date":"2023-12-12","close":4185.0},{"date":"2023-12-13","close":4180.0},{"date":"2023-12-14","close":4180.0},{"date":"2023-12-15","close":4130.0},{"date":"2023-12-18","close":4065.0},{"date":"2023-12-19","close":4135.0},{"date":"2023-12-20","close":4130.0},{"date":"2023-12-21","close":4210.0},{"date":"2023-12-22","close":4155.0},{"date":"2023-12-26","close":4105.0},{"date":"2023-12-27","close":4125.0},{"date":"2023-12-28","close":4150.0},{"date":"2024-01-02","close":4150.0},{"date":"2024-01-03","close":4135.0},{"date":"2024-01-04","close":4120.0},{"date":"2024-01-05","close":4150.0},{"date":"2024-01-08","close":4120.0},{"date":"2024-01-09","close":4120.0},{"date":"2024-01-10","close":4135.0},{"date":"2024-01-11","close":4120.0},{"date":"2024-01-12","close":4120.0},{"date":"2024-01-15","close":4070.0},{"date":"2024-01-16","close":4100.0},{"date":"2024-01-17","close":4035.0},{"date":"2024-01-18","close":3980.0},{"date":"2024-01-19","close":4020.0},{"date":"2024-01-22","close":3975.0},{"date":"2024-01-23","close":3925.0},{"date":"2024-01-24","close":3895.0},{"date":"2024-01-25","close":3850.0},{"date":"2024-01-26","close":3845.0},{"date":"2024-01-29","close":3845.0},{"date":"2024-01-30","close":3850.0},{"date":"2024-01-31","close":3800.0},{"date":"2024-02-01","close":3805.0},{"date":"2024-02-02","close":3885.0},{"date":"2024-02-05","close":3890.0},{"date":"2024-02-06","close":3890.0},{"date":"2024-02-07","close":3905.0},{"date":"2024-02-08","close":3950.0},{"date":"2024-02-13","close":3985.0},{"date":"2024-02-14","close":3975.0},{"date":"2024-02-15","close":3890.0},{"date":"2024-02-16","close":3910.0},{"date":"2024-02-19","close":3890.0},{"date":"2024-02-20","close":3835.0},{"date":"2024-02-21","close":3840.0},{"date":"2024-02-22","close":3840.0},{"date":"2024-02-23","close":3740.0},{"date":"2024-02-26","close":4860.0},{"date":"2024-02-27","close":4075.0},{"date":"2024-02-28","close":3920.0},{"date":"2024-02-29","close":3765.0},{"date":"2024-03-04","close":3710.0},{"date":"2024-03-05","close":3680.0},{"date":"2024-03-06","close":3695.0},{"date":"2024-03-07","close":3655.0},{"date":"2024-03-08","close":3675.0},{"date":"2024-03-11","close":3665.0},{"date":"2024-03-12","close":3660.0},{"date":"2024-03-13","close":3680.0},{"date":"2024-03-14","close":3680.0},{"date":"2024-03-15","close":3735.0},{"date":"2024-03-18","close":3675.0},{"date":"2024-03-19","close":3695.0},{"date":"2024-03-20","close":3700.0},{"date":"2024-03-21","close":3670.0},{"date":"2024-03-22","close":3690.0},{"date":"2024-03-25","close":3675.0},{"date":"2024-03-26","close":3660.0},{"date":"2024-03-27","close":3640.0},{"date":"2024-03-28","close":3670.0},{"date":"2024-03-29","close":3655.0},{"date":"2024-04-01","close":3680.0},{"date":"2024-04-02","close":3640.0},{"date":"2024-04-03","close":3680.0},{"date":"2024-04-04","close":3665.0},{"date":"2024-04-05","close":3615.0},{"date":"2024-04-08","close":3585.0},{"date":"2024-04-09","close":3610.0},{"date":"2024-04-11","close":3595.0},{"date":"2024-04-12","close":3585.0},{"date":"2024-04-15","close":3555.0},{"date":"2024-04-16","close":3540.0},{"date":"2024-04-17","close":3545.0},{"date":"2024-04-18","close":3575.0},{"date":"2024-04-19","close":3670.0},{"date":"2024-04-22","close":3585.0},{"date":"2024-04-23","close":3540.0},{"date":"2024-04-24","close":3535.0},{"date":"2024-04-25","close":3525.0},{"date":"2024-04-26","close":3545.0},{"date":"2024-04-29","close":3570.0},{"date":"2024-04-30","close":3575.0},{"date":"2024-05-02","close":3685.0},{"date":"2024-05-03","close":3605.0},{"date":"2024-05-07","close":3650.0},{"date":"2024-05-08","close":3650.0},{"date":"2024-05-09","close":3635.0},{"date":"2024-05-10","close":3695.0},{"date":"2024-05-13","close":3760.0},{"date":"2024-05-14","close":3760.0},{"date":"2024-05-16","close":3790.0},{"date":"2024-05-17","close":3710.0},{"date":"2024-05-20","close":3750.0},{"date":"2024-05-21","close":3700.0},{"date":"2024-05-22","close":3700.0},{"date":"2024-05-23","close":3640.0},{"date":"2024-05-24","close":3745.0},{"date":"2024-05-27","close":3745.0},{"date":"2024-05-28","close":3760.0},{"date":"2024-05-29","close":3765.0},{"date":"2024-05-30","close":3750.0},{"date":"2024-05-31","close":3745.0},{"date":"2024-06-03","close":3720.0},{"date":"2024-06-04","close":3710.0},{"date":"2024-06-05","close":3645.0},{"date":"2024-06-07","close":3665.0},{"date":"2024-06-10","close":3685.0},{"date":"2024-06-11","close":3655.0},{"date":"2024-06-12","close":3655.0},{"date":"2024-06-13","close":3625.0},{"date":"2024-06-14","close":3645.0},{"date":"2024-06-17","close":3595.0},{"date":"2024-06-18","close":3605.0},{"date":"2024-06-19","close":3580.0},{"date":"2024-06-20","close":3595.0},{"date":"2024-06-21","close":3575.0},{"date":"2024-06-24","close":3575.0},{"date":"2024-06-25","close":3555.0},{"date":"2024-06-26","close":3575.0},{"date":"2024-06-27","close":3580.0},{"date":"2024-06-28","close":3585.0},{"date":"2024-07-01","close":3575.0},{"date":"2024-07-02","close":3595.0},{"date":"2024-07-03","close":3560.0},{"date":"2024-07-04","close":3550.0},{"date":"2024-07-05","close":3550.0},{"date":"2024-07-08","close":3545.0},{"date":"2024-07-09","close":3550.0},{"date":"2024-07-10","close":3525.0},{"date":"2024-07-11","close":3530.0},{"date":"2024-07-12","close":3550.0},{"date":"2024-07-15","close":3530.0},{"date":"2024-07-16","close":3535.0},{"date":"2024-07-17","close":3490.0},{"date":"2024-07-18","close":3485.0},{"date":"2024-07-19","close":3455.0},{"date":"2024-07-22","close":3450.0},{"date":"2024-07-23","close":3480.0},{"date":"2024-07-24","close":3435.0},{"date":"2024-07-25","close":3465.0},{"date":"2024-07-26","close":3400.0},{"date":"2024-07-29","close":3425.0},{"date":"2024-07-30","close":3425.0},{"date":"2024-07-31","close":3435.0},{"date":"2024-08-01","close":3435.0},{"date":"2024-08-02","close":3390.0},{"date":"2024-08-05","close":3250.0},{"date":"2024-08-06","close":3245.0},{"date":"2024-08-07","close":3405.0},{"date":"2024-08-08","close":3355.0},{"date":"2024-08-09","close":3420.0},{"date":"2024-08-12","close":3450.0},{"date":"2024-08-13","close":3500.0},{"date":"2024-08-14","close":3530.0},{"date":"2024-08-16","close":3500.0},{"date":"2024-08-19","close":3490.0},{"date":"2024-08-20","close":3530.0},{"date":"2024-08-21","close":3550.0},{"date":"2024-08-22","close":3545.0},{"date":"2024-08-23","close":3520.0},{"date":"2024-08-26","close":3535.0},{"date":"2024-08-27","close":3535.0},{"date":"2024-08-28","close":3530.0},{"date":"2024-08-29","close":3500.0},{"date":"2024-08-30","close":3540.0},{"date":"2024-09-02","close":3550.0},{"date":"2024-09-03","close":3545.0},{"date":"2024-09-04","close":3535.0},{"date":"2024-09-05","close":3515.0},{"date":"2024-09-06","close":3540.0},{"date":"2024-09-09","close":3555.0},{"date":"2024-09-10","close":3840.0},{"date":"2024-09-11","close":3765.0},{"date":"2024-09-12","close":3860.0},{"date":"2024-09-13","close":3870.0},{"date":"2024-09-19","close":3955.0},{"date":"2024-09-20","close":3970.0},{"date":"2024-09-23","close":3965.0},{"date":"2024-09-24","close":3975.0},{"date":"2024-09-25","close":3980.0},{"date":"2024-09-26","close":3945.0},{"date":"2024-09-27","close":4010.0},{"date":"2024-09-30","close":4175.0},{"date":"2024-10-02","close":4410.0},{"date":"2024-10-04","close":4230.0},{"date":"2024-10-07","close":4005.0},{"date":"2024-10-08","close":4320.0},{"date":"2024-10-10","close":4585.0},{"date":"2024-10-11","close":4630.0},{"date":"2024-10-14","close":4500.0},{"date":"2024-10-15","close":4520.0},{"date":"2024-10-16","close":4545.0},{"date":"2024-10-17","close":4540.0},{"date":"2024-10-18","close":4515.0},{"date":"2024-10-21","close":4340.0},{"date":"2024-10-22","close":4465.0},{"date":"2024-10-23","close":4420.0},{"date":"2024-10-24","close":4315.0},{"date":"2024-10-25","close":4300.0},{"date":"2024-10-28","close":4300.0},{"date":"2024-10-29","close":4260.0},{"date":"2024-10-30","close":4175.0},{"date":"2024-10-31","close":3830.0},{"date":"2024-11-01","close":3705.0},{"date":"2024-11-04","close":3745.0},{"date":"2024-11-05","close":3860.0},{"date":"2024-11-06","close":3785.0},{"date":"2024-11-07","close":3850.0},{"date":"2024-11-08","close":3815.0},{"date":"2024-11-11","close":3670.0},{"date":"2024-11-12","close":3645.0},{"date":"2024-11-13","close":3450.0},{"date":"2024-11-14","close":3470.0},{"date":"2024-11-15","close":3415.0},{"date":"2024-11-18","close":3390.0},{"date":"2024-11-19","close":3385.0},{"date":"2024-11-20","close":3265.0},{"date":"2024-11-21","close":3255.0},{"date":"2024-11-22","close":3230.0},{"date":"2024-11-25","close":3235.0},{"date":"2024-11-26","close":3295.0},{"date":"2024-11-27","close":3285.0},{"date":"2024-11-28","close":3230.0},{"date":"2024-11-29","close":3150.0},{"date":"2024-12-02","close":3150.0},{"date":"2024-12-03","close":3125.0},{"date":"2024-12-04","close":3100.0},{"date":"2024-12-05","close":3200.0},{"date":"2024-12-06","close":3240.0},{"date":"2024-12-09","close":3100.0},{"date":"2024-12-10","close":3170.0},{"date":"2024-12-11","close":3330.0},{"date":"2024-12-12","close":3660.0},{"date":"2024-12-13","close":3950.0},{"date":"2024-12-16","close":4005.0},{"date":"2024-12-17","close":3995.0},{"date":"2024-12-18","close":3950.0},{"date":"2024-12-19","close":3955.0},{"date":"2024-12-20","close":3990.0},{"date":"2024-12-23","close":4055.0},{"date":"2024-12-24","close":3995.0},{"date":"2024-12-26","close":4045.0},{"date":"2024-12-27","close":4485.0},{"date":"2024-12-30","close":4700.0},{"date":"2025-01-02","close":4565.0},{"date":"2025-01-03","close":4535.0},{"date":"2025-01-06","close":4670.0},{"date":"2025-01-07","close":5045.0},{"date":"2025-01-08","close":5255.0},{"date":"2025-01-09","close":5745.0},{"date":"2025-01-10","close":6310.0},{"date":"2025-01-13","close":6305.0},{"date":"2025-01-14","close":6375.0},{"date":"2025-01-15","close":6550.0},{"date":"2025-01-16","close":5430.0},{"date":"2025-01-17","close":4400.0},{"date":"2025-01-20","close":4325.0},{"date":"2025-01-21","close":4025.0},{"date":"2025-01-22","close":4435.0},{"date":"2025-01-23","close":4445.0},{"date":"2025-01-24","close":4345.0},{"date":"2025-01-31","close":4275.0},{"date":"2025-02-03","close":4085.0},{"date":"2025-02-04","close":4105.0},{"date":"2025-02-05","close":4140.0},{"date":"2025-02-06","close":4410.0},{"date":"2025-02-07","close":4200.0},{"date":"2025-02-10","close":3990.0},{"date":"2025-02-11","close":4090.0},{"date":"2025-02-12","close":4100.0},{"date":"2025-02-13","close":4195.0},{"date":"2025-02-14","close":4120.0},{"date":"2025-02-17","close":4090.0},{"date":"2025-02-18","close":4080.0},{"date":"2025-02-19","close":4050.0},{"date":"2025-02-20","close":3995.0},{"date":"2025-02-21","close":3995.0},{"date":"2025-02-24","close":3925.0},{"date":"2025-02-25","close":3720.0},{"date":"2025-02-26","close":3795.0},{"date":"2025-02-27","close":3780.0},{"date":"2025-02-28","close":3550.0},{"date":"2025-03-04","close":3535.0},{"date":"2025-03-05","close":3540.0},{"date":"2025-03-06","close":3560.0},{"date":"2025-03-07","close":3490.0},{"date":"2025-03-10","close":3440.0},{"date":"2025-03-11","close":3425.0},{"date":"2025-03-12","close":3425.0},{"date":"2025-03-13","close":3520.0},{"date":"2025-03-14","close":3505.0},{"date":"2025-03-17","close":3415.0},{"date":"2025-03-18","close":3450.0},{"date":"2025-03-19","close":3500.0},{"date":"2025-03-20","close":3420.0},{"date":"2025-03-21","close":3270.0},{"date":"2025-03-24","close":3250.0},{"date":"2025-03-25","close":3220.0},{"date":"2025-03-26","close":3170.0},{"date":"2025-03-27","close":3225.0},{"date":"2025-03-28","close":3210.0},{"date":"2025-03-31","close":3190.0},{"date":"2025-04-01","close":3450.0},{"date":"2025-04-02","close":3475.0},{"date":"2025-04-03","close":3460.0},{"date":"2025-04-04","close":3495.0},{"date":"2025-04-07","close":3925.0},{"date":"2025-04-08","close":3975.0},{"date":"2025-04-09","close":4075.0},{"date":"2025-04-10","close":4070.0},{"date":"2025-04-11","close":4045.0},{"date":"2025-04-14","close":4380.0},{"date":"2025-04-15","close":4940.0},{"date":"2025-04-16","close":4910.0},{"date":"2025-04-17","close":4920.0},{"date":"2025-04-18","close":5050.0},{"date":"2025-04-21","close":5480.0},{"date":"2025-04-22","close":6230.0},{"date":"2025-04-23","close":6140.0},{"date":"2025-04-24","close":6010.0},{"date":"2025-04-25","close":6020.0},{"date":"2025-04-28","close":5635.0},{"date":"2025-04-29","close":5640.0},{"date":"2025-04-30","close":5645.0},{"date":"2025-05-02","close":6100.0},{"date":"2025-05-07","close":6175.0},{"date":"2025-05-08","close":6150.0},{"date":"2025-05-09","close":6050.0},{"date":"2025-05-12","close":5850.0},{"date":"2025-05-13","close":6030.0},{"date":"2025-05-14","close":6060.0},{"date":"2025-05-15","close":6025.0},{"date":"2025-05-16","close":5930.0},{"date":"2025-05-19","close":5815.0},{"date":"2025-05-20","close":5560.0},{"date":"2025-05-21","close":5490.0},{"date":"2025-05-22","close":5400.0},{"date":"2025-05-23","close":5200.0},{"date":"2025-05-26","close":5350.0},{"date":"2025-05-27","close":5785.0},{"date":"2025-05-28","close":5795.0},{"date":"2025-05-29","close":5605.0},{"date":"2025-05-30","close":5530.0},{"date":"2025-06-02","close":5725.0},{"date":"2025-06-04","close":5725.0},{"date":"2025-06-05","close":5690.0},{"date":"2025-06-09","close":6240.0},{"date":"2025-06-10","close":6160.0},{"date":"2025-06-11","close":5840.0},{"date":"2025-06-12","close":5755.0},{"date":"2025-06-13","close":5620.0},{"date":"2025-06-16","close":5625.0},{"date":"2025-06-17","close":5545.0},{"date":"2025-06-18","close":5590.0},{"date":"2025-06-19","close":5620.0},{"date":"2025-06-20","close":5760.0},{"date":"2025-06-23","close":5700.0},{"date":"2025-06-24","close":5505.0},{"date":"2025-06-25","close":5445.0},{"date":"2025-06-26","close":5315.0},{"date":"2025-06-27","close":5275.0},{"date":"2025-06-30","close":5485.0},{"date":"2025-07-01","close":5440.0},{"date":"2025-07-02","close":5320.0},{"date":"2025-07-03","close":5150.0},{"date":"2025-07-04","close":5175.0},{"date":"2025-07-07","close":5080.0},{"date":"2025-07-08","close":5510.0},{"date":"2025-07-09","close":5455.0},{"date":"2025-07-10","close":5455.0},{"date":"2025-07-11","close":5450.0},{"date":"2025-07-14","close":5490.0},{"date":"2025-07-15","close":5330.0},{"date":"2025-07-16","close":5295.0},{"date":"2025-07-17","close":5105.0},{"date":"2025-07-18","close":5280.0},{"date":"2025-07-21","close":5290.0},{"date":"2025-07-22","close":5235.0},{"date":"2025-07-23","close":5190.0},{"date":"2025-07-24","close":5240.0},{"date":"2025-07-25","close":5280.0},{"date":"2025-07-28","close":5475.0},{"date":"2025-07-29","close":6025.0},{"date":"2025-07-30","close":6430.0},{"date":"2025-07-31","close":6180.0},{"date":"2025-08-01","close":5895.0},{"date":"2025-08-04","close":6510.0},{"date":"2025-08-05","close":6375.0},{"date":"2025-08-06","close":6205.0},{"date":"2025-08-07","close":5890.0},{"date":"2025-08-08","close":5815.0},{"date":"2025-08-11","close":5965.0},{"date":"2025-08-12","close":5760.0},{"date":"2025-08-13","close":5570.0},{"date":"2025-08-14","close":5485.0},{"date":"2025-08-18","close":5590.0},{"date":"2025-08-19","close":5605.0},{"date":"2025-08-20","close":5650.0},{"date":"2025-08-21","close":5710.0},{"date":"2025-08-22","close":6000.0},{"date":"2025-08-25","close":5765.0},{"date":"2025-08-26","close":5595.0},{"date":"2025-08-27","close":5570.0},{"date":"2025-08-28","close":5450.0},{"date":"2025-08-29","close":5350.0},{"date":"2025-09-01","close":5035.0},{"date":"2025-09-02","close":5015.0},{"date":"2025-09-03","close":5030.0},{"date":"2025-09-04","close":4995.0},{"date":"2025-09-05","close":4980.0},{"date":"2025-09-08","close":4630.0},{"date":"2025-09-09","close":4360.0},{"date":"2025-09-10","close":4250.0},{"date":"2025-09-11","close":4225.0},{"date":"2025-09-12","close":4235.0},{"date":"2025-09-15","close":4240.0},{"date":"2025-09-16","close":4250.0},{"date":"2025-09-17","close":4505.0},{"date":"2025-09-18","close":4445.0},{"date":"2025-09-19","close":4400.0},{"date":"2025-09-22","close":4295.0},{"date":"2025-09-23","close":4290.0},{"date":"2025-09-24","close":4220.0},{"date":"2025-09-25","close":4250.0},{"date":"2025-09-26","close":4195.0},{"date":"2025-09-29","close":4285.0},{"date":"2025-09-30","close":4195.0},{"date":"2025-10-01","close":4230.0},{"date":"2025-10-02","close":4345.0},{"date":"2025-10-10","close":4325.0},{"date":"2025-10-13","close":4280.0},{"date":"2025-10-14","close":4175.0},{"date":"2025-10-15","close":4150.0},{"date":"2025-10-16","close":3630.0},{"date":"2025-10-17","close":3550.0},{"date":"2025-10-20","close":3565.0},{"date":"2025-10-21","close":3520.0},{"date":"2025-10-22","close":3580.0},{"date":"2025-10-23","close":3510.0},{"date":"2025-10-24","close":3530.0},{"date":"2025-10-27","close":3490.0},{"date":"2025-10-28","close":3500.0},{"date":"2025-10-29","close":3435.0},{"date":"2025-10-30","close":3400.0},{"date":"2025-10-31","close":3395.0},{"date":"2025-11-03","close":3350.0},{"date":"2025-11-04","close":3440.0},{"date":"2025-11-05","close":3360.0},{"date":"2025-11-06","close":3315.0},{"date":"2025-11-07","close":3200.0},{"date":"2025-11-10","close":3210.0},{"date":"2025-11-11","close":3245.0},{"date":"2025-11-12","close":3300.0},{"date":"2025-11-13","close":3300.0},{"date":"2025-11-14","close":3165.0},{"date":"2025-11-17","close":3245.0},{"date":"2025-11-18","close":3160.0},{"date":"2025-11-19","close":3155.0},{"date":"2025-11-20","close":3075.0},{"date":"2025-11-21","close":3050.0},{"date":"2025-11-24","close":3010.0},{"date":"2025-11-25","close":2985.0},{"date":"2025-11-26","close":3000.0},{"date":"2025-11-27","close":3010.0},{"date":"2025-11-28","close":3145.0},{"date":"2025-12-01","close":3140.0},{"date":"2025-12-02","close":3130.0},{"date":"2025-12-03","close":3130.0},{"date":"2025-12-04","close":3135.0},{"date":"2025-12-05","close":3155.0},{"date":"2025-12-08","close":3135.0},{"date":"2025-12-09","close":3105.0},{"date":"2025-12-10","close":3055.0},{"date":"2025-12-11","close":3100.0},{"date":"2025-12-12","close":3075.0},{"date":"2025-12-15","close":3050.0},{"date":"2025-12-16","close":3045.0},{"date":"2025-12-17","close":3030.0},{"date":"2025-12-18","close":3010.0},{"date":"2025-12-19","close":3015.0},{"date":"2025-12-22","close":2995.0},{"date":"2025-12-23","close":2910.0},{"date":"2025-12-24","close":2780.0},{"date":"2025-12-26","close":2715.0},{"date":"2025-12-29","close":2750.0},{"date":"2025-12-30","close":2605.0},{"date":"2026-01-02","close":2725.0},{"date":"2026-01-05","close":2740.0},{"date":"2026-01-06","close":3560.0},{"date":"2026-01-07","close":3600.0},{"date":"2026-01-08","close":3380.0},{"date":"2026-01-09","close":3215.0},{"date":"2026-01-12","close":4175.0},{"date":"2026-01-13","close":5425.0},{"date":"2026-01-14","close":5675.0},{"date":"2026-01-15","close":5000.0},{"date":"2026-01-16","close":6020.0},{"date":"2026-01-19","close":6200.0},{"date":"2026-01-20","close":5700.0},{"date":"2026-01-21","close":5300.0},{"date":"2026-01-22","close":5565.0},{"date":"2026-01-23","close":4985.0},{"date":"2026-01-26","close":5015.0},{"date":"2026-01-27","close":4950.0},{"date":"2026-01-28","close":5300.0},{"date":"2026-01-29","close":5235.0},{"date":"2026-01-30","close":5250.0},{"date":"2026-02-02","close":4935.0},{"date":"2026-02-03","close":5050.0},{"date":"2026-02-04","close":4830.0},{"date":"2026-02-05","close":4695.0},{"date":"2026-02-06","close":4620.0},{"date":"2026-02-09","close":4435.0},{"date":"2026-02-10","close":4435.0},{"date":"2026-02-11","close":4430.0},{"date":"2026-02-12","close":4375.0},{"date":"2026-02-13","close":4210.0},{"date":"2026-02-19","close":4350.0},{"date":"2026-02-20","close":4245.0},{"date":"2026-02-23","close":4680.0},{"date":"2026-02-24","close":4735.0},{"date":"2026-02-25","close":4860.0},{"date":"2026-02-26","close":4690.0},{"date":"2026-02-27","close":4690.0},{"date":"2026-03-03","close":4155.0},{"date":"2026-03-04","close":3850.0},{"date":"2026-03-05","close":4110.0},{"date":"2026-03-06","close":4085.0},{"date":"2026-03-09","close":3935.0},{"date":"2026-03-10","close":3905.0},{"date":"2026-03-11","close":3985.0},{"date":"2026-03-12","close":4045.0},{"date":"2026-03-13","close":4045.0},{"date":"2026-03-16","close":4000.0},{"date":"2026-03-17","close":4025.0},{"date":"2026-03-18","close":3975.0},{"date":"2026-03-19","close":3970.0},{"date":"2026-03-20","close":4095.0},{"date":"2026-03-23","close":4000.0},{"date":"2026-03-24","close":3945.0},{"date":"2026-03-25","close":4025.0},{"date":"2026-03-26","close":3975.0},{"date":"2026-03-27","close":3910.0},{"date":"2026-03-30","close":3875.0},{"date":"2026-03-31","close":3865.0},{"date":"2026-04-01","close":4025.0},{"date":"2026-04-02","close":3930.0},{"date":"2026-04-03","close":3960.0},{"date":"2026-04-06","close":3965.0},{"date":"2026-04-07","close":3995.0},{"date":"2026-04-08","close":4010.0},{"date":"2026-04-09","close":4015.0},{"date":"2026-04-10","close":4375.0},{"date":"2026-04-13","close":4550.0},{"date":"2026-04-14","close":4550.0},{"date":"2026-04-15","close":4950.0},{"date":"2026-04-16","close":4750.0},{"date":"2026-04-17","close":4775.0},{"date":"2026-04-20","close":4995.0},{"date":"2026-04-21","close":4725.0},{"date":"2026-04-22","close":4705.0},{"date":"2026-04-23","close":4620.0},{"date":"2026-04-24","close":4625.0},{"date":"2026-04-27","close":4725.0},{"date":"2026-04-28","close":4640.0},{"date":"2026-04-29","close":4645.0},{"date":"2026-04-30","close":4705.0},{"date":"2026-05-04","close":4605.0},{"date":"2026-05-06","close":4395.0},{"date":"2026-05-07","close":4315.0},{"date":"2026-05-08","close":4430.0},{"date":"2026-05-11","close":4330.0},{"date":"2026-05-12","close":4155.0},{"date":"2026-05-13","close":4125.0},{"date":"2026-05-14","close":4140.0},{"date":"2026-05-15","close":3960.0},{"date":"2026-05-18","close":3885.0},{"date":"2026-05-19","close":3850.0},{"date":"2026-05-20","close":3770.0},{"date":"2026-05-21","close":3750.0},{"date":"2026-05-22","close":3720.0},{"date":"2026-05-26","close":3450.0},{"date":"2026-05-27","close":3240.0},{"date":"2026-05-28","close":3220.0},{"date":"2026-05-29","close":3020.0},{"date":"2026-06-01","close":2825.0},{"date":"2026-06-02","close":2845.0},{"date":"2026-06-04","close":2700.0},{"date":"2026-06-05","close":2675.0},{"date":"2026-06-08","close":2460.0},{"date":"2026-06-09","close":2470.0},{"date":"2026-06-10","close":2450.0},{"date":"2026-06-11","close":2465.0},{"date":"2026-06-12","close":2510.0},{"date":"2026-06-15","close":2560.0},{"date":"2026-06-16","close":2540.0},{"date":"2026-06-17","close":2620.0},{"date":"2026-06-18","close":2520.0},{"date":"2026-06-19","close":2505.0},{"date":"2026-06-22","close":2425.0},{"date":"2026-06-23","close":2405.0},{"date":"2026-06-24","close":2500.0},{"date":"2026-06-25","close":3250.0},{"date":"2026-06-26","close":4225.0},{"date":"2026-06-29","close":5490.0},{"date":"2026-06-30","close":5870.0},{"date":"2026-07-01","close":6945.0},{"date":"2026-07-02","close":4915.0},{"date":"2026-07-03","close":3705.0},{"date":"2026-07-06","close":4815.0},{"date":"2026-07-07","close":5010.0},{"date":"2026-07-08","close":6510.0},{"date":"2026-07-09","close":6580.0},{"date":"2026-07-10","close":6655.0},{"date":"2026-07-13","close":5075.0},{"date":"2026-07-14","close":4470.0},{"date":"2026-07-15","close":4470.0},{"date":"2026-07-16","close":4470.0},{"date":"2026-07-20","close":4470.0},{"date":"2026-07-21","close":4470.0},{"date":"2026-07-22","close":4470.0},{"date":"2026-07-23","close":4470.0},{"date":"2026-07-24","close":4470.0},{"date":"2026-07-27","close":4470.0},{"date":"2026-07-28","close":4470.0},{"date":"2026-07-29","close":4470.0},{"date":"2026-07-30","close":4470.0},{"date":"2026-07-31","close":4115.0},{"date":"2026-08-03","close":3710.0},{"date":"2026-08-04","close":3665.0},{"date":"2026-08-05","close":3690.0},{"date":"2026-08-06","close":3415.0},{"date":"2026-08-07","close":3160.0},{"date":"2026-08-10","close":3140.0},{"date":"2026-08-11","close":4080.0},{"date":"2026-08-12","close":5300.0},{"date":"2026-08-13","close":6890.0},{"date":"2026-08-14","close":6490.0},{"date":"2026-08-18","close":6180.0},{"date":"2026-08-19","close":5740.0},{"date":"2026-08-20","close":7460.0},{"date":"2026-08-21","close":8380.0},{"date":"2026-08-24","close":8700.0},{"date":"2026-08-25","close":8580.0},{"date":"2026-08-26","close":8450.0},{"date":"2026-08-27","close":8220.0},{"date":"2026-08-28","close":10680.0},{"date":"2026-08-31","close":12480.0},{"date":"2026-09-01","close":13070.0},{"date":"2026-09-02","close":13300.0},{"date":"2026-09-03","close":12870.0},{"date":"2026-09-04","close":12170.0},{"date":"2026-09-07","close":12680.0},{"date":"2026-09-08","close":12310.0},{"date":"2026-09-09","close":12070.0},{"date":"2026-09-10","close":11950.0},{"date":"2026-09-11","close":12450.0},{"date":"2026-09-14","close":10890.0},{"date":"2026-09-15","close":10840.0},{"date":"2026-09-16","close":11080.0},{"date":"2026-09-17","close":10720.0},{"date":"2026-09-18","close":10950.0},{"date":"2026-09-21","close":10510.0},{"date":"2026-09-22","close":10230.0},{"date":"2026-09-23","close":9960.0},{"date":"2026-09-28","close":9920.0},{"date":"2026-09-29","close":9690.0},{"date":"2026-09-30","close":9330.0},{"date":"2026-10-01","close":9500.0},{"date":"2026-10-02","close":9490.0},{"date":"2026-10-06","close":9060.0},{"date":"2026-10-07","close":8680.0},{"date":"2026-10-08","close":8490.0},{"date":"2026-10-12","close":11070.0},{"date":"2026-10-13","close":11010.0},{"date":"2026-10-14","close":10130.0},{"date":"2026-10-15","close":8550.0},{"date":"2026-10-16","close":9530.0},{"date":"2026-10-19","close":9390.0},{"date":"2026-10-20","close":8570.0},{"date":"2026-10-21","close":8940.0},{"date":"2026-10-22","close":8390.0},{"date":"2026-10-23","close":7940.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":45385.0,"foreign_net":-45386.0,"institution_net":1.0},{"date":"2026-10-21","retail_net":-49338.0,"foreign_net":49358.0,"institution_net":-20.0},{"date":"2026-10-20","retail_net":85998.0,"foreign_net":-86010.0,"institution_net":12.0},{"date":"2026-10-19","retail_net":-6584.0,"foreign_net":7410.0,"institution_net":-826.0},{"date":"2026-10-16","retail_net":43015.0,"foreign_net":-39905.0,"institution_net":-3110.0},{"date":"2026-10-15","retail_net":84764.0,"foreign_net":-86373.0,"institution_net":1609.0},{"date":"2026-10-14","retail_net":-96804.0,"foreign_net":94376.0,"institution_net":2428.0},{"date":"2026-10-13","retail_net":239839.0,"foreign_net":-224944.0,"institution_net":-14895.0},{"date":"2026-10-12","retail_net":-130990.0,"foreign_net":116065.0,"institution_net":14925.0},{"date":"2026-10-08","retail_net":-108932.0,"foreign_net":108942.0,"institution_net":-10.0},{"date":"2026-10-07","retail_net":-92377.0,"foreign_net":92390.0,"institution_net":-13.0},{"date":"2026-10-06","retail_net":-5494.0,"foreign_net":5495.0,"institution_net":-1.0},{"date":"2026-10-02","retail_net":186100.0,"foreign_net":-186097.0,"institution_net":-3.0},{"date":"2026-10-01","retail_net":-109323.0,"foreign_net":109323.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-56737.0,"foreign_net":56740.0,"institution_net":-3.0},{"date":"2026-09-29","retail_net":-18799.0,"foreign_net":18797.0,"institution_net":2.0},{"date":"2026-09-28","retail_net":-44806.0,"foreign_net":44728.0,"institution_net":78.0},{"date":"2026-09-23","retail_net":6885.0,"foreign_net":-6874.0,"institution_net":-11.0},{"date":"2026-09-22","retail_net":35968.0,"foreign_net":22518.0,"institution_net":-58486.0},{"date":"2026-09-21","retail_net":153432.0,"foreign_net":-153428.0,"institution_net":-4.0},{"date":"2026-09-18","retail_net":-143097.0,"foreign_net":143095.0,"institution_net":2.0},{"date":"2026-09-17","retail_net":64974.0,"foreign_net":1849.0,"institution_net":-66823.0},{"date":"2026-09-16","retail_net":-4314.0,"foreign_net":4312.0,"institution_net":2.0},{"date":"2026-09-15","retail_net":49557.0,"foreign_net":-48521.0,"institution_net":-1036.0},{"date":"2026-09-14","retail_net":543189.0,"foreign_net":-544227.0,"institution_net":1038.0},{"date":"2026-09-11","retail_net":-57828.0,"foreign_net":58834.0,"institution_net":-1006.0},{"date":"2026-09-10","retail_net":10150.0,"foreign_net":-10661.0,"institution_net":511.0},{"date":"2026-09-09","retail_net":-5666.0,"foreign_net":5671.0,"institution_net":-5.0},{"date":"2026-09-08","retail_net":5452.0,"foreign_net":-5504.0,"institution_net":52.0},{"date":"2026-09-07","retail_net":117375.0,"foreign_net":-117419.0,"institution_net":44.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":45385.0,"foreign_net":-45386.0,"institution_net":1.0},"d3":{"retail_net":82045.0,"foreign_net":-82038.0,"institution_net":-7.0},"d7":{"retail_net":106436.0,"foreign_net":-106530.0,"institution_net":94.0},"d14":{"retail_net":85259.0,"foreign_net":-85356.0,"institution_net":97.0},"d30":{"retail_net":740994.0,"foreign_net":-615446.0,"institution_net":-125548.0}},"analysis":"최근 5일 외국인 순매수 -11.45만, 기관 순매수 -3943.00. 30일 누적: 외국인 -61.54만, 기관 -12.55만.","foreign_flow":-114533.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-3943.0},"insider_trades":[],"price_analysis":{"current":7890.0,"low_30d":7650.0,"support":8282.0,"high_30d":13970.0,"change_1d":-6.0,"change_7d":-15.4,"change_30d":-35.5,"resistance":13338.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.2,"per":null,"quarter":"2024-Q2"},{"pbr":6.08,"per":null,"quarter":"2024-Q3"},{"pbr":3.78,"per":null,"quarter":"2024-Q4"},{"pbr":2.39,"per":null,"quarter":"2025-Q1"},{"pbr":3.4,"per":null,"quarter":"2025-Q2"},{"pbr":2.57,"per":null,"quarter":"2025-Q3"},{"pbr":1.85,"per":null,"quarter":"2025-Q4"},{"pbr":2.09,"per":null,"quarter":"2026-Q1"},{"pbr":3.33,"per":null,"quarter":"2026-Q2"},{"pbr":7.88,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":3.3,"pbr_5y_low":1.85,"per_5y_avg":null,"per_5y_low":null,"current_pbr":7.88,"current_per":null,"pbr_5y_high":6.08,"per_5y_high":null,"pbr_5y_median":3.33,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":null,"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":false},"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -27.1%"},"momentum":{"grade":"D","reason":"RSI 45"},"valuation":{"grade":"C","reason":"적자 (EPS -64, PBR 7.93x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -6.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-2.79,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-6.23,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-4.49,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.23,"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":27.12,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-3.04,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.56,"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":4.2,"per":null,"close":3585.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.08,"per":null,"close":4175.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.78,"per":null,"close":4700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.39,"per":null,"close":3190.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.4,"per":null,"close":5485.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.57,"per":null,"close":4195.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.85,"per":null,"close":2605.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.09,"per":null,"close":3865.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.33,"per":null,"close":5870.0,"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":"PBR","value":"7.9배"},{"label":"ROE","value":"-6.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-63.6,"pbr":null,"per":null,"roa":-0.02794154696569954,"roe":-0.06225519255990867,"revenue":7881579809.0,"market_cap":null,"net_income":-787109701.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.27118275368592415,"total_assets":28169868403.0,"total_equity":12643277912.0,"profit_margin":-0.09986699622088417,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1027629396.0,"operating_margin":-0.13038368206670278},{"eps":219.0,"pbr":2.3,"per":null,"roa":0.0901152317255487,"roe":0.2036514129149503,"revenue":10805864157.0,"market_cap":57000000000.0,"net_income":2710086327.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.32513611664496517,"total_assets":30073565535.0,"total_equity":13307476183.0,"profit_margin":0.25079774163590757,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":41610801.0,"operating_margin":0.0038507610678267384},{"eps":-177.04999999999998,"pbr":null,"per":null,"roa":-0.07119167914803999,"roe":-0.21660980641090802,"revenue":11580680808.0,"market_cap":null,"net_income":-2191011162.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.28546904217550384,"total_assets":30776225371.0,"total_equity":10115013712.0,"profit_margin":-0.18919536755442193,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":88602685.0,"operating_margin":0.007650904680732825},{"eps":2.9499999999999997,"pbr":null,"per":null,"roa":0.0012264624746294542,"roe":0.003134300471773127,"revenue":11362484645.0,"market_cap":null,"net_income":36790560.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2946311215895157,"total_assets":29997297725.0,"total_equity":11738045006.0,"profit_margin":0.0032378974449210358,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-367033863.0,"operating_margin":-0.0323022538174792},{"eps":-117.75,"pbr":null,"per":null,"roa":-0.049138676779456096,"roe":-0.12575590028879724,"revenue":9764589381.0,"market_cap":null,"net_income":-1457018592.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.31957374245269354,"total_assets":29651156431.0,"total_equity":11586085334.0,"profit_margin":-0.14921452763134885,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-963471155.0,"operating_margin":-0.09866990995798844},{"eps":-26.25,"pbr":null,"per":null,"roa":-0.010165489328320449,"roe":-0.033885601173030216,"revenue":11629963399.0,"market_cap":null,"net_income":-324712896.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3450066149258051,"total_assets":31942672459.0,"total_equity":9582621667.0,"profit_margin":-0.0279203712737325,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":58334569.0,"operating_margin":0.005015885862978372},{"eps":-702.8,"pbr":null,"per":null,"roa":-0.2608755197565138,"roe":-0.9755640390048612,"revenue":12827974026.0,"market_cap":null,"net_income":-8697998054.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2666568596153158,"total_assets":33341564828.0,"total_equity":8915865803.0,"profit_margin":-0.6780492411639375,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1363304433.0,"operating_margin":-0.10627589596274725},{"eps":-139.4,"pbr":null,"per":null,"roa":-0.04307827478554899,"roe":-0.3502563616157158,"revenue":12254658188.0,"market_cap":null,"net_income":-1725311440.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.20150741678116238,"total_assets":40050615968.0,"total_equity":4925853258.0,"profit_margin":-0.14078821404333078,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1763260886.0,"operating_margin":-0.1438849504367751},{"eps":-107.44999999999999,"pbr":null,"per":null,"roa":-0.028039167262964702,"roe":-0.21712897415230367,"revenue":12929960297.0,"market_cap":null,"net_income":-1329755931.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3239128476652584,"total_assets":47424943777.0,"total_equity":6124267552.0,"profit_margin":-0.1028430018697373,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-424809370.0,"operating_margin":-0.0328546538614325},{"eps":-168.95,"pbr":null,"per":null,"roa":-0.03846359642960445,"roe":-0.3312569769571491,"revenue":15158966841.0,"market_cap":null,"net_income":-2090798617.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2627021924231149,"total_assets":54357855507.0,"total_equity":6311711941.0,"profit_margin":-0.13792487568117637,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1405892844.0,"operating_margin":-0.09274331547434513},{"eps":-988.65,"pbr":null,"per":null,"roa":-0.23126835239053536,"roe":-1.7116311923936791,"revenue":11611781770.0,"market_cap":null,"net_income":-12235281450.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.028213139076243593,"total_assets":52905126549.0,"total_equity":7148316474.0,"profit_margin":-1.0536954355799955,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3701372896.0,"operating_margin":-0.3187601153134658},{"eps":-221.85,"pbr":null,"per":null,"roa":-0.05381522852837455,"roe":-0.18642619905487132,"revenue":13362330730.0,"market_cap":null,"net_income":-2745438267.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3964687674662877,"total_assets":51016010562.0,"total_equity":14726676191.0,"profit_margin":-0.2054610323958057,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1975002210.0,"operating_margin":-0.14780372151438284}],"fwd_per_history_meta":{},"trailing_per_history":[],"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":"금호전기","phase":"above-fold","symbol_resolved":true}