{"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":"2026-10-23T09:46:41.712293+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-40.3,"direction":"higher_better","percentile":21},{"name":"영업이익 성장률","unit":"%","value":-20.6,"direction":"higher_better","percentile":30}],"summary":"매출 -40.3%","percentile":26},"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":27.7,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-28.1,"direction":"higher_better","percentile":21}],"summary":"RSI 28","percentile":26},"valuation":{"grade":"C","metrics":[],"summary":"PER 15.08x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":6.13,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.09,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":141637.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.36,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 6.1x, 순차입금비율 -0.1x","percentile":73}},"signals":[],"summary":"보성파워텍(006910)은 Others 섹터 KR 시장 종목입니다, 시가총액 2604.18억. 현재가 5,300원, 전일 대비 -0.7%, 30일 -28.1%. PER 15.1배 / ROE 3.5%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 19.62만, 기관 순매수 37.00.","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":["RSI 28 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-465.0907458719894,"grade":"D","trend":"하락","atr_14":466.42857142857144,"rsi_14":27.72511848341233,"sma_20":6640.5,"sma_60":6831.583333333333,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 27.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-465.09)가 시그널선(-305.58)을 하회합니다(데드크로스). 현재가가 SMA20(6640)과 SMA60(6832) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5017~8264 (현재 위치 9%).","bb_lower":5017.26280229906,"bb_upper":8263.737197700939,"macd_signal":-305.58382266335},"change_pct":-2.43,"chart_data":[{"date":"2024-10-23","open":3260,"high":3290,"low":3170,"close":3285,"volume":1046193,"rsi_14":51.39,"sma_20":3219.25,"sma_60":3128.25,"sma_120":3412.17},{"date":"2024-10-24","open":3205,"high":3315,"low":3195,"close":3250,"volume":854233,"rsi_14":56.92,"sma_20":3216.0,"sma_60":3124.25,"sma_120":3414.67},{"date":"2024-10-25","open":3215,"high":3240,"low":3065,"close":3065,"volume":863474,"rsi_14":39.61,"sma_20":3203.5,"sma_60":3117.75,"sma_120":3415.62},{"date":"2024-10-28","open":3065,"high":3280,"low":3065,"close":3245,"volume":886883,"rsi_14":50.53,"sma_20":3200.5,"sma_60":3116.67,"sma_120":3417.42},{"date":"2024-10-29","open":3290,"high":3360,"low":3215,"close":3220,"volume":1314538,"rsi_14":50.26,"sma_20":3193.5,"sma_60":3114.58,"sma_120":3417.12},{"date":"2024-10-30","open":3240,"high":3260,"low":3180,"close":3180,"volume":547884,"rsi_14":52.49,"sma_20":3186.75,"sma_60":3111.67,"sma_120":3416.29},{"date":"2024-10-31","open":3020,"high":3090,"low":3010,"close":3040,"volume":766195,"rsi_14":49.74,"sma_20":3175.5,"sma_60":3108.17,"sma_120":3414.42},{"date":"2024-11-01","open":3090,"high":3140,"low":2950,"close":2970,"volume":749116,"rsi_14":44.44,"sma_20":3166.0,"sma_60":3103.17,"sma_120":3412.25},{"date":"2024-11-04","open":2975,"high":3050,"low":2935,"close":3040,"volume":457912,"rsi_14":44.72,"sma_20":3156.75,"sma_60":3099.0,"sma_120":3406.67},{"date":"2024-11-05","open":3045,"high":3080,"low":3020,"close":3045,"volume":240275,"rsi_14":44.16,"sma_20":3147.25,"sma_60":3097.92,"sma_120":3400.96},{"date":"2024-11-06","open":3080,"high":3165,"low":3065,"close":3150,"volume":712963,"rsi_14":47.87,"sma_20":3144.0,"sma_60":3106.17,"sma_120":3396.62},{"date":"2024-11-07","open":3200,"high":3205,"low":3100,"close":3135,"volume":545319,"rsi_14":49.51,"sma_20":3144.0,"sma_60":3110.92,"sma_120":3392.5},{"date":"2024-11-08","open":3135,"high":3205,"low":3115,"close":3155,"volume":457329,"rsi_14":47.98,"sma_20":3149.5,"sma_60":3114.33,"sma_120":3388.33},{"date":"2024-11-11","open":3185,"high":3205,"low":3090,"close":3095,"volume":430098,"rsi_14":39.79,"sma_20":3150.25,"sma_60":3117.25,"sma_120":3383.29},{"date":"2024-11-12","open":3060,"high":3120,"low":3000,"close":3035,"volume":551251,"rsi_14":37.62,"sma_20":3144.75,"sma_60":3118.33,"sma_120":3377.46},{"date":"2024-11-13","open":3030,"high":3130,"low":2905,"close":2930,"volume":904115,"rsi_14":35.19,"sma_20":3133.25,"sma_60":3116.08,"sma_120":3369.88},{"date":"2024-11-14","open":2930,"high":3030,"low":2920,"close":3005,"volume":490268,"rsi_14":46.91,"sma_20":3123.75,"sma_60":3115.92,"sma_120":3361.62},{"date":"2024-11-15","open":3000,"high":3015,"low":2880,"close":2970,"volume":573246,"rsi_14":33.33,"sma_20":3115.0,"sma_60":3114.33,"sma_120":3353.75},{"date":"2024-11-18","open":2950,"high":3040,"low":2950,"close":3015,"volume":365211,"rsi_14":37.87,"sma_20":3106.0,"sma_60":3113.58,"sma_120":3346.17},{"date":"2024-11-19","open":3045,"high":3075,"low":3020,"close":3035,"volume":413027,"rsi_14":41.21,"sma_20":3093.25,"sma_60":3114.67,"sma_120":3337.71},{"date":"2024-11-20","open":3035,"high":3060,"low":2985,"close":2990,"volume":244073,"rsi_14":46.58,"sma_20":3078.5,"sma_60":3114.08,"sma_120":3328.54},{"date":"2024-11-21","open":3000,"high":3030,"low":2945,"close":2945,"volume":301532,"rsi_14":48.23,"sma_20":3063.25,"sma_60":3112.92,"sma_120":3317.88},{"date":"2024-11-22","open":2955,"high":3100,"low":2955,"close":3000,"volume":554180,"rsi_14":47.1,"sma_20":3060.0,"sma_60":3113.58,"sma_120":3307.83},{"date":"2024-11-25","open":3000,"high":3040,"low":3000,"close":3015,"volume":279078,"rsi_14":47.86,"sma_20":3048.5,"sma_60":3113.75,"sma_120":3299.21},{"date":"2024-11-26","open":3015,"high":3025,"low":2965,"close":2980,"volume":349025,"rsi_14":36.51,"sma_20":3036.5,"sma_60":3114.08,"sma_120":3291.67},{"date":"2024-11-27","open":2990,"high":2990,"low":2945,"close":2950,"volume":293965,"rsi_14":35.66,"sma_20":3025.0,"sma_60":3114.08,"sma_120":3283.54},{"date":"2024-11-28","open":2930,"high":2970,"low":2925,"close":2935,"volume":220117,"rsi_14":32.81,"sma_20":3019.75,"sma_60":3114.0,"sma_120":3275.5},{"date":"2024-11-29","open":2930,"high":2945,"low":2865,"close":2890,"volume":392949,"rsi_14":33.6,"sma_20":3015.75,"sma_60":3113.92,"sma_120":3269.75},{"date":"2024-12-02","open":2880,"high":2915,"low":2830,"close":2835,"volume":227562,"rsi_14":33.87,"sma_20":3005.5,"sma_60":3112.0,"sma_120":3263.92},{"date":"2024-12-03","open":2820,"high":2895,"low":2810,"close":2870,"volume":162615,"rsi_14":44.55,"sma_20":2996.75,"sma_60":3110.58,"sma_120":3258.71},{"date":"2024-12-04","open":2755,"high":2835,"low":2590,"close":2645,"volume":1354024,"rsi_14":24.29,"sma_20":2971.5,"sma_60":3105.67,"sma_120":3246.58},{"date":"2024-12-05","open":2660,"high":2710,"low":2595,"close":2625,"volume":450205,"rsi_14":24.82,"sma_20":2946.0,"sma_60":3101.08,"sma_120":3236.0},{"date":"2024-12-06","open":2615,"high":2640,"low":2395,"close":2490,"volume":956653,"rsi_14":16.13,"sma_20":2912.75,"sma_60":3095.83,"sma_120":3224.25},{"date":"2024-12-09","open":2430,"high":2430,"low":2290,"close":2290,"volume":815895,"rsi_14":10.99,"sma_20":2872.5,"sma_60":3088.33,"sma_120":3211.79},{"date":"2024-12-10","open":2275,"high":2415,"low":2275,"close":2410,"volume":612087,"rsi_14":21.84,"sma_20":2841.25,"sma_60":3082.25,"sma_120":3200.33},{"date":"2024-12-11","open":2410,"high":2515,"low":2380,"close":2505,"volume":259168,"rsi_14":29.63,"sma_20":2820.0,"sma_60":3078.0,"sma_120":3190.29},{"date":"2024-12-12","open":2520,"high":2540,"low":2465,"close":2500,"volume":281308,"rsi_14":25.73,"sma_20":2794.75,"sma_60":3073.75,"sma_120":3179.75},{"date":"2024-12-13","open":2500,"high":2515,"low":2465,"close":2500,"volume":195050,"rsi_14":24.63,"sma_20":2771.25,"sma_60":3055.75,"sma_120":3168.67},{"date":"2024-12-16","open":2515,"high":2575,"low":2510,"close":2555,"volume":288502,"rsi_14":29.47,"sma_20":2748.25,"sma_60":3036.17,"sma_120":3158.62},{"date":"2024-12-17","open":2550,"high":2570,"low":2525,"close":2565,"volume":153677,"rsi_14":31.03,"sma_20":2724.75,"sma_60":3017.08,"sma_120":3148.92},{"date":"2024-12-18","open":2545,"high":2600,"low":2540,"close":2575,"volume":169261,"rsi_14":32.18,"sma_20":2704.0,"sma_60":3000.58,"sma_120":3139.83},{"date":"2024-12-19","open":2500,"high":2595,"low":2495,"close":2550,"volume":181155,"rsi_14":32.83,"sma_20":2684.25,"sma_60":2987.83,"sma_120":3130.71},{"date":"2024-12-20","open":2635,"high":2635,"low":2465,"close":2465,"volume":380245,"rsi_14":31.86,"sma_20":2657.5,"sma_60":2973.67,"sma_120":3120.92},{"date":"2024-12-23","open":2510,"high":2635,"low":2485,"close":2615,"volume":389664,"rsi_14":38.77,"sma_20":2637.5,"sma_60":2962.17,"sma_120":3112.29},{"date":"2024-12-24","open":2590,"high":2655,"low":2575,"close":2625,"volume":300453,"rsi_14":48.91,"sma_20":2619.75,"sma_60":2949.92,"sma_120":3103.46},{"date":"2024-12-26","open":2630,"high":2660,"low":2565,"close":2585,"volume":179534,"rsi_14":47.87,"sma_20":2601.5,"sma_60":2937.75,"sma_120":3094.75},{"date":"2024-12-27","open":2555,"high":2590,"low":2505,"close":2540,"volume":149087,"rsi_14":52.94,"sma_20":2581.75,"sma_60":2925.67,"sma_120":3086.58},{"date":"2024-12-30","open":2525,"high":2575,"low":2510,"close":2550,"volume":100859,"rsi_14":69.7,"sma_20":2564.75,"sma_60":2915.5,"sma_120":3079.0},{"date":"2025-01-02","open":2540,"high":2605,"low":2495,"close":2585,"volume":223700,"rsi_14":65.22,"sma_20":2552.25,"sma_60":2904.83,"sma_120":3072.04},{"date":"2025-01-03","open":2610,"high":2625,"low":2585,"close":2605,"volume":162305,"rsi_14":60.0,"sma_20":2539.0,"sma_60":2894.33,"sma_120":3064.67},{"date":"2025-01-06","open":2610,"high":2650,"low":2605,"close":2645,"volume":222509,"rsi_14":63.55,"sma_20":2539.0,"sma_60":2884.83,"sma_120":3056.33},{"date":"2025-01-07","open":2650,"high":2670,"low":2625,"close":2640,"volume":201738,"rsi_14":62.96,"sma_20":2539.75,"sma_60":2876.58,"sma_120":3045.58},{"date":"2025-01-08","open":2620,"high":2640,"low":2590,"close":2620,"volume":136444,"rsi_14":56.44,"sma_20":2546.25,"sma_60":2869.5,"sma_120":3034.12},{"date":"2025-01-09","open":2630,"high":2645,"low":2595,"close":2625,"volume":171617,"rsi_14":56.0,"sma_20":2563.0,"sma_60":2861.92,"sma_120":3022.96},{"date":"2025-01-10","open":2790,"high":2930,"low":2665,"close":2700,"volume":1290260,"rsi_14":61.06,"sma_20":2577.5,"sma_60":2854.5,"sma_120":3012.83},{"date":"2025-01-13","open":2750,"high":2870,"low":2700,"close":2800,"volume":1455467,"rsi_14":69.53,"sma_20":2592.25,"sma_60":2848.5,"sma_120":3003.21},{"date":"2025-01-14","open":2790,"high":2805,"low":2760,"close":2780,"volume":278032,"rsi_14":77.39,"sma_20":2606.25,"sma_60":2841.58,"sma_120":2995.54},{"date":"2025-01-15","open":2785,"high":2795,"low":2730,"close":2745,"volume":248942,"rsi_14":64.13,"sma_20":2618.5,"sma_60":2834.92,"sma_120":2988.21},{"date":"2025-01-16","open":2795,"high":2915,"low":2790,"close":2915,"volume":1054360,"rsi_14":73.39,"sma_20":2636.5,"sma_60":2830.25,"sma_120":2982.25},{"date":"2025-01-17","open":3145,"high":3325,"low":3005,"close":3025,"volume":6574080,"rsi_14":81.88,"sma_20":2659.5,"sma_60":2825.83,"sma_120":2978.5},{"date":"2025-01-20","open":3050,"high":3140,"low":3030,"close":3035,"volume":1104042,"rsi_14":87.79,"sma_20":2682.5,"sma_60":2821.67,"sma_120":2974.96},{"date":"2025-01-21","open":3090,"high":3090,"low":3010,"close":3010,"volume":402617,"rsi_14":84.33,"sma_20":2705.5,"sma_60":2817.67,"sma_120":2970.96},{"date":"2025-01-22","open":3025,"high":3155,"low":3025,"close":3145,"volume":1513695,"rsi_14":86.36,"sma_20":2739.5,"sma_60":2819.0,"sma_120":2968.38},{"date":"2025-01-23","open":3195,"high":3205,"low":3070,"close":3090,"volume":1273839,"rsi_14":80.12,"sma_20":2763.25,"sma_60":2816.42,"sma_120":2966.54},{"date":"2025-01-24","open":3175,"high":3180,"low":3080,"close":3090,"volume":648240,"rsi_14":79.08,"sma_20":2786.5,"sma_60":2814.25,"sma_120":2964.42},{"date":"2025-01-31","open":3010,"high":3035,"low":2970,"close":2980,"volume":503946,"rsi_14":69.54,"sma_20":2806.25,"sma_60":2810.92,"sma_120":2961.29},{"date":"2025-02-03","open":2910,"high":2975,"low":2870,"close":2910,"volume":419012,"rsi_14":65.76,"sma_20":2824.75,"sma_60":2808.75,"sma_120":2958.46},{"date":"2025-02-04","open":2950,"high":2975,"low":2910,"close":2965,"volume":277697,"rsi_14":67.53,"sma_20":2845.5,"sma_60":2808.67,"sma_120":2955.92},{"date":"2025-02-05","open":2965,"high":2980,"low":2915,"close":2940,"volume":287216,"rsi_14":63.04,"sma_20":2863.25,"sma_60":2807.0,"sma_120":2953.0},{"date":"2025-02-06","open":2960,"high":2975,"low":2930,"close":2940,"volume":196659,"rsi_14":58.54,"sma_20":2880.0,"sma_60":2805.25,"sma_120":2951.58},{"date":"2025-02-07","open":2880,"high":2905,"low":2820,"close":2840,"volume":428748,"rsi_14":53.33,"sma_20":2889.75,"sma_60":2800.08,"sma_120":2953.12},{"date":"2025-02-10","open":2840,"high":2890,"low":2800,"close":2880,"volume":299177,"rsi_14":57.46,"sma_20":2901.75,"sma_60":2795.83,"sma_120":2953.38},{"date":"2025-02-11","open":2870,"high":2915,"low":2870,"close":2900,"volume":199400,"rsi_14":49.01,"sma_20":2915.75,"sma_60":2791.58,"sma_120":2952.96},{"date":"2025-02-12","open":2875,"high":2925,"low":2855,"close":2900,"volume":183315,"rsi_14":40.31,"sma_20":2929.5,"sma_60":2788.33,"sma_120":2952.79},{"date":"2025-02-13","open":2900,"high":2950,"low":2885,"close":2920,"volume":305089,"rsi_14":41.22,"sma_20":2940.5,"sma_60":2786.42,"sma_120":2952.38},{"date":"2025-02-14","open":2920,"high":3060,"low":2895,"close":2980,"volume":793682,"rsi_14":47.83,"sma_20":2949.5,"sma_60":2787.25,"sma_120":2951.67},{"date":"2025-02-17","open":2930,"high":3000,"low":2860,"close":2980,"volume":421991,"rsi_14":35.14,"sma_20":2959.5,"sma_60":2786.83,"sma_120":2951.38},{"date":"2025-02-18","open":3010,"high":3110,"low":2995,"close":3080,"volume":917711,"rsi_14":49.17,"sma_20":2976.25,"sma_60":2788.67,"sma_120":2951.5},{"date":"2025-02-19","open":3120,"high":3120,"low":3040,"close":3045,"volume":379815,"rsi_14":46.46,"sma_20":2982.75,"sma_60":2789.17,"sma_120":2951.38},{"date":"2025-02-20","open":3055,"high":3075,"low":2955,"close":2985,"volume":314218,"rsi_14":50.43,"sma_20":2980.75,"sma_60":2788.33,"sma_120":2951.5},{"date":"2025-02-21","open":2950,"high":3005,"low":2950,"close":2980,"volume":205721,"rsi_14":56.73,"sma_20":2978.0,"sma_60":2788.17,"sma_120":2951.12},{"date":"2025-02-24","open":2970,"high":2970,"low":2915,"close":2930,"volume":195855,"rsi_14":46.6,"sma_20":2974.0,"sma_60":2787.92,"sma_120":2950.42},{"date":"2025-02-25","open":2925,"high":2985,"low":2900,"close":2935,"volume":143039,"rsi_14":49.49,"sma_20":2963.5,"sma_60":2786.83,"sma_120":2950.21},{"date":"2025-02-26","open":2910,"high":2945,"low":2910,"close":2930,"volume":120284,"rsi_14":49.0,"sma_20":2955.5,"sma_60":2785.42,"sma_120":2949.58},{"date":"2025-02-27","open":2920,"high":2960,"low":2900,"close":2900,"volume":203043,"rsi_14":56.98,"sma_20":2946.0,"sma_60":2784.08,"sma_120":2949.08},{"date":"2025-02-28","open":2870,"high":2885,"low":2810,"close":2815,"volume":333126,"rsi_14":43.16,"sma_20":2937.75,"sma_60":2781.83,"sma_120":2947.96},{"date":"2025-03-04","open":2755,"high":2830,"low":2730,"close":2805,"volume":197527,"rsi_14":39.78,"sma_20":2932.5,"sma_60":2779.67,"sma_120":2946.83},{"date":"2025-03-05","open":2805,"high":2905,"low":2805,"close":2895,"volume":185097,"rsi_14":49.55,"sma_20":2929.0,"sma_60":2779.75,"sma_120":2946.83},{"date":"2025-03-06","open":2905,"high":2915,"low":2830,"close":2835,"volume":145318,"rsi_14":42.86,"sma_20":2923.75,"sma_60":2779.75,"sma_120":2945.88},{"date":"2025-03-07","open":2800,"high":2870,"low":2775,"close":2850,"volume":157709,"rsi_14":38.18,"sma_20":2919.25,"sma_60":2779.42,"sma_120":2945.0},{"date":"2025-03-10","open":2850,"high":2850,"low":2750,"close":2785,"volume":206693,"rsi_14":34.15,"sma_20":2916.5,"sma_60":2781.75,"sma_120":2943.71},{"date":"2025-03-11","open":2725,"high":2770,"low":2685,"close":2735,"volume":179597,"rsi_14":19.47,"sma_20":2909.25,"sma_60":2783.58,"sma_120":2942.33},{"date":"2025-03-12","open":2765,"high":2815,"low":2745,"close":2760,"volume":165702,"rsi_14":24.32,"sma_20":2902.25,"sma_60":2788.08,"sma_120":2941.96},{"date":"2025-03-13","open":2800,"high":2845,"low":2750,"close":2750,"volume":123401,"rsi_14":26.73,"sma_20":2894.75,"sma_60":2795.75,"sma_120":2942.04},{"date":"2025-03-14","open":2755,"high":2830,"low":2755,"close":2825,"volume":152864,"rsi_14":36.52,"sma_20":2890.0,"sma_60":2802.67,"sma_120":2942.46},{"date":"2025-03-17","open":2810,"high":2840,"low":2730,"close":2765,"volume":218422,"rsi_14":35.9,"sma_20":2879.25,"sma_60":2807.0,"sma_120":2942.5},{"date":"2025-03-18","open":2745,"high":2785,"low":2745,"close":2750,"volume":129033,"rsi_14":34.45,"sma_20":2867.75,"sma_60":2811.17,"sma_120":2942.46},{"date":"2025-03-19","open":2745,"high":2790,"low":2720,"close":2740,"volume":129496,"rsi_14":34.17,"sma_20":2850.75,"sma_60":2815.17,"sma_120":2935.46},{"date":"2025-03-20","open":2740,"high":2765,"low":2705,"close":2705,"volume":137553,"rsi_14":33.88,"sma_20":2833.75,"sma_60":2817.67,"sma_120":2926.92},{"date":"2025-03-21","open":2680,"high":2775,"low":2680,"close":2740,"volume":162103,"rsi_14":43.24,"sma_20":2821.5,"sma_60":2820.58,"sma_120":2918.83},{"date":"2025-03-24","open":2715,"high":2760,"low":2700,"close":2710,"volume":129954,"rsi_14":41.74,"sma_20":2808.0,"sma_60":2822.83,"sma_120":2911.71},{"date":"2025-03-25","open":2710,"high":2755,"low":2650,"close":2670,"volume":173514,"rsi_14":28.57,"sma_20":2795.0,"sma_60":2824.83,"sma_120":2906.33},{"date":"2025-03-26","open":2670,"high":2700,"low":2660,"close":2695,"volume":112303,"rsi_14":35.71,"sma_20":2783.0,"sma_60":2828.67,"sma_120":2901.17},{"date":"2025-03-27","open":2675,"high":2695,"low":2635,"close":2640,"volume":141431,"rsi_14":30.19,"sma_20":2768.5,"sma_60":2829.08,"sma_120":2895.62},{"date":"2025-03-28","open":2615,"high":2640,"low":2565,"close":2580,"volume":222569,"rsi_14":30.48,"sma_20":2752.5,"sma_60":2828.33,"sma_120":2889.12},{"date":"2025-03-31","open":2545,"high":2560,"low":2485,"close":2510,"volume":152694,"rsi_14":29.36,"sma_20":2737.25,"sma_60":2827.08,"sma_120":2882.42},{"date":"2025-04-01","open":2510,"high":2620,"low":2510,"close":2580,"volume":59647,"rsi_14":34.75,"sma_20":2726.0,"sma_60":2827.75,"sma_120":2876.71},{"date":"2025-04-02","open":2580,"high":2650,"low":2545,"close":2570,"volume":91938,"rsi_14":34.75,"sma_20":2709.75,"sma_60":2828.08,"sma_120":2871.79},{"date":"2025-04-03","open":2510,"high":2560,"low":2505,"close":2535,"volume":172609,"rsi_14":23.64,"sma_20":2694.75,"sma_60":2827.25,"sma_120":2866.04},{"date":"2025-04-04","open":2565,"high":2570,"low":2100,"close":2470,"volume":530797,"rsi_14":23.42,"sma_20":2675.75,"sma_60":2825.0,"sma_120":2859.67},{"date":"2025-04-07","open":2420,"high":2420,"low":2295,"close":2300,"volume":198526,"rsi_14":18.31,"sma_20":2651.5,"sma_60":2819.25,"sma_120":2852.04},{"date":"2025-04-08","open":2325,"high":2380,"low":2315,"close":2325,"volume":129438,"rsi_14":21.38,"sma_20":2631.0,"sma_60":2814.0,"sma_120":2845.29},{"date":"2025-04-09","open":2270,"high":2330,"low":2250,"close":2270,"volume":109301,"rsi_14":20.81,"sma_20":2606.5,"sma_60":2808.17,"sma_120":2838.83},{"date":"2025-04-10","open":2405,"high":2470,"low":2365,"close":2445,"volume":200327,"rsi_14":33.33,"sma_20":2591.25,"sma_60":2805.17,"sma_120":2833.54},{"date":"2025-04-11","open":2365,"high":2530,"low":2360,"close":2530,"volume":215229,"rsi_14":40.43,"sma_20":2576.5,"sma_60":2802.33,"sma_120":2828.42},{"date":"2025-04-14","open":2555,"high":2575,"low":2525,"close":2575,"volume":94870,"rsi_14":44.97,"sma_20":2567.0,"sma_60":2798.58,"sma_120":2823.54},{"date":"2025-04-15","open":2575,"high":3040,"low":2530,"close":2720,"volume":3353861,"rsi_14":51.17,"sma_20":2565.5,"sma_60":2797.58,"sma_120":2819.58},{"date":"2025-04-16","open":2760,"high":2850,"low":2660,"close":2700,"volume":1007830,"rsi_14":52.91,"sma_20":2563.5,"sma_60":2796.83,"sma_120":2815.88},{"date":"2025-04-17","open":2690,"high":2775,"low":2660,"close":2750,"volume":305028,"rsi_14":58.33,"sma_20":2565.75,"sma_60":2794.08,"sma_120":2812.17},{"date":"2025-04-18","open":2855,"high":2890,"low":2785,"close":2845,"volume":489998,"rsi_14":66.03,"sma_20":2571.0,"sma_60":2791.08,"sma_120":2808.46},{"date":"2025-04-21","open":2940,"high":2940,"low":2850,"close":2870,"volume":367942,"rsi_14":64.5,"sma_20":2579.0,"sma_60":2788.33,"sma_120":2805.0},{"date":"2025-04-22","open":2805,"high":2880,"low":2800,"close":2855,"volume":174543,"rsi_14":64.18,"sma_20":2588.25,"sma_60":2785.75,"sma_120":2801.71},{"date":"2025-04-23","open":2915,"high":2960,"low":2865,"close":2880,"volume":417480,"rsi_14":67.34,"sma_20":2597.5,"sma_60":2781.33,"sma_120":2800.17},{"date":"2025-04-24","open":2925,"high":2935,"low":2890,"close":2920,"volume":249023,"rsi_14":73.2,"sma_20":2611.5,"sma_60":2778.5,"sma_120":2797.46},{"date":"2025-04-25","open":3020,"high":3020,"low":2895,"close":2920,"volume":413114,"rsi_14":88.75,"sma_20":2628.5,"sma_60":2775.67,"sma_120":2794.96},{"date":"2025-04-28","open":2930,"high":2970,"low":2900,"close":2905,"volume":205837,"rsi_14":86.71,"sma_20":2648.25,"sma_60":2774.42,"sma_120":2792.67},{"date":"2025-04-29","open":2945,"high":2985,"low":2905,"close":2965,"volume":285216,"rsi_14":93.71,"sma_20":2667.5,"sma_60":2775.33,"sma_120":2792.04},{"date":"2025-04-30","open":2995,"high":3010,"low":2890,"close":2940,"volume":237699,"rsi_14":88.37,"sma_20":2686.0,"sma_60":2774.92,"sma_120":2791.79},{"date":"2025-05-02","open":3320,"high":3360,"low":2985,"close":2985,"volume":5824888,"rsi_14":87.6,"sma_20":2708.5,"sma_60":2775.67,"sma_120":2791.33},{"date":"2025-05-07","open":2705,"high":2850,"low":2685,"close":2830,"volume":783041,"rsi_14":67.83,"sma_20":2726.5,"sma_60":2773.83,"sma_120":2789.54},{"date":"2025-05-08","open":2830,"high":2885,"low":2820,"close":2860,"volume":489584,"rsi_14":61.67,"sma_20":2754.5,"sma_60":2774.17,"sma_120":2787.12},{"date":"2025-05-09","open":2860,"high":2885,"low":2785,"close":2800,"volume":507895,"rsi_14":57.81,"sma_20":2778.25,"sma_60":2772.83,"sma_120":2784.33},{"date":"2025-05-12","open":2855,"high":2920,"low":2850,"close":2860,"volume":536483,"rsi_14":58.46,"sma_20":2807.75,"sma_60":2772.17,"sma_120":2781.88},{"date":"2025-05-13","open":2910,"high":2930,"low":2850,"close":2875,"volume":207928,"rsi_14":52.63,"sma_20":2829.25,"sma_60":2771.75,"sma_120":2780.04},{"date":"2025-05-14","open":2900,"high":2970,"low":2875,"close":2935,"volume":427844,"rsi_14":55.37,"sma_20":2849.5,"sma_60":2772.0,"sma_120":2779.21},{"date":"2025-05-15","open":2955,"high":2965,"low":2885,"close":2885,"volume":179133,"rsi_14":52.34,"sma_20":2865.0,"sma_60":2770.42,"sma_120":2778.83},{"date":"2025-05-16","open":2875,"high":3140,"low":2875,"close":3030,"volume":3372612,"rsi_14":59.87,"sma_20":2880.5,"sma_60":2771.25,"sma_120":2779.04},{"date":"2025-05-19","open":3085,"high":3090,"low":2935,"close":2950,"volume":572049,"rsi_14":51.87,"sma_20":2893.0,"sma_60":2769.08,"sma_120":2778.88},{"date":"2025-05-20","open":2935,"high":3150,"low":2935,"close":3015,"volume":1750865,"rsi_14":55.49,"sma_20":2906.25,"sma_60":2768.58,"sma_120":2778.88},{"date":"2025-05-21","open":3075,"high":3095,"low":3020,"close":3030,"volume":422466,"rsi_14":57.23,"sma_20":2915.5,"sma_60":2769.33,"sma_120":2778.83},{"date":"2025-05-22","open":2970,"high":3050,"low":2930,"close":2970,"volume":437552,"rsi_14":50.29,"sma_20":2920.5,"sma_60":2769.17,"sma_120":2778.67},{"date":"2025-05-23","open":3070,"high":3300,"low":3025,"close":3120,"volume":6471554,"rsi_14":59.09,"sma_20":2933.75,"sma_60":2772.33,"sma_120":2780.12},{"date":"2025-05-26","open":3525,"high":3530,"low":3185,"close":3215,"volume":3393400,"rsi_14":61.06,"sma_20":2950.5,"sma_60":2777.0,"sma_120":2781.92},{"date":"2025-05-27","open":3160,"high":3260,"low":3125,"close":3220,"volume":801789,"rsi_14":71.91,"sma_20":2965.5,"sma_60":2781.83,"sma_120":2783.62},{"date":"2025-05-28","open":3280,"high":3290,"low":3040,"close":3040,"volume":1115763,"rsi_14":58.65,"sma_20":2971.5,"sma_60":2784.17,"sma_120":2784.12},{"date":"2025-05-29","open":3065,"high":3125,"low":3050,"close":3100,"volume":412083,"rsi_14":64.42,"sma_20":2981.25,"sma_60":2788.92,"sma_120":2785.38},{"date":"2025-05-30","open":3080,"high":3080,"low":2985,"close":3010,"volume":374959,"rsi_14":57.01,"sma_20":2983.5,"sma_60":2792.33,"sma_120":2786.0},{"date":"2025-06-02","open":2960,"high":3055,"low":2950,"close":2990,"volume":254297,"rsi_14":55.35,"sma_20":2986.0,"sma_60":2793.92,"sma_120":2786.83},{"date":"2025-06-04","open":2960,"high":3025,"low":2930,"close":3000,"volume":372684,"rsi_14":53.17,"sma_20":2986.75,"sma_60":2796.67,"sma_120":2788.21},{"date":"2025-06-05","open":3215,"high":3225,"low":3065,"close":3110,"volume":1598412,"rsi_14":60.37,"sma_20":3000.75,"sma_60":2801.0,"sma_120":2790.21},{"date":"2025-06-09","open":3145,"high":3215,"low":3120,"close":3145,"volume":845530,"rsi_14":55.9,"sma_20":3015.0,"sma_60":2807.0,"sma_120":2794.38},{"date":"2025-06-10","open":3130,"high":3160,"low":3055,"close":3100,"volume":444525,"rsi_14":57.98,"sma_20":3030.0,"sma_60":2813.08,"sma_120":2798.33},{"date":"2025-06-11","open":3125,"high":3205,"low":3000,"close":3180,"volume":983009,"rsi_14":58.64,"sma_20":3046.0,"sma_60":2820.08,"sma_120":2804.08},{"date":"2025-06-12","open":3320,"high":3620,"low":3285,"close":3350,"volume":7382828,"rsi_14":64.41,"sma_20":3069.75,"sma_60":2830.08,"sma_120":2812.92},{"date":"2025-06-13","open":3365,"high":3380,"low":3210,"close":3295,"volume":1395848,"rsi_14":64.71,"sma_20":3087.75,"sma_60":2837.92,"sma_120":2820.29},{"date":"2025-06-16","open":3250,"high":3405,"low":3210,"close":3380,"volume":1741940,"rsi_14":62.5,"sma_20":3112.5,"sma_60":2848.17,"sma_120":2827.58},{"date":"2025-06-17","open":3500,"high":3625,"low":3250,"close":3325,"volume":2328522,"rsi_14":55.5,"sma_20":3127.25,"sma_60":2857.75,"sma_120":2834.46},{"date":"2025-06-18","open":3335,"high":3415,"low":3275,"close":3370,"volume":680338,"rsi_14":57.21,"sma_20":3148.25,"sma_60":2868.25,"sma_120":2841.71},{"date":"2025-06-19","open":3395,"high":3860,"low":3340,"close":3850,"volume":10319720,"rsi_14":80.22,"sma_20":3190.0,"sma_60":2887.33,"sma_120":2852.5},{"date":"2025-06-20","open":3735,"high":3755,"low":3520,"close":3600,"volume":2611399,"rsi_14":66.34,"sma_20":3218.5,"sma_60":2901.67,"sma_120":2861.12},{"date":"2025-06-23","open":3530,"high":3700,"low":3450,"close":3575,"volume":1838706,"rsi_14":69.28,"sma_20":3248.75,"sma_60":2916.08,"sma_120":2869.46},{"date":"2025-06-24","open":3680,"high":3685,"low":3480,"close":3550,"volume":830590,"rsi_14":69.05,"sma_20":3270.25,"sma_60":2930.75,"sma_120":2877.79},{"date":"2025-06-25","open":3645,"high":3675,"low":3480,"close":3550,"volume":669564,"rsi_14":68.84,"sma_20":3287.0,"sma_60":2945.0,"sma_120":2886.83},{"date":"2025-06-26","open":3520,"high":3560,"low":3405,"close":3485,"volume":672446,"rsi_14":63.25,"sma_20":3300.25,"sma_60":2959.08,"sma_120":2894.08},{"date":"2025-06-27","open":3600,"high":3645,"low":3375,"close":3415,"volume":674845,"rsi_14":59.31,"sma_20":3319.0,"sma_60":2973.0,"sma_120":2900.67},{"date":"2025-06-30","open":3480,"high":3520,"low":3405,"close":3445,"volume":521626,"rsi_14":62.02,"sma_20":3336.25,"sma_60":2988.58,"sma_120":2907.83},{"date":"2025-07-01","open":3425,"high":3500,"low":3385,"close":3400,"volume":1052966,"rsi_14":57.86,"sma_20":3355.75,"sma_60":3002.25,"sma_120":2915.0},{"date":"2025-07-02","open":3405,"high":3405,"low":3230,"close":3340,"volume":920950,"rsi_14":49.61,"sma_20":3373.25,"sma_60":3015.08,"sma_120":2921.58},{"date":"2025-07-03","open":3350,"high":3350,"low":3270,"close":3270,"volume":712686,"rsi_14":49.04,"sma_20":3386.75,"sma_60":3027.33,"sma_120":2927.29},{"date":"2025-07-04","open":3270,"high":3305,"low":3205,"close":3215,"volume":629428,"rsi_14":43.53,"sma_20":3392.0,"sma_60":3039.75,"sma_120":2932.38},{"date":"2025-07-07","open":3210,"high":3255,"low":3150,"close":3230,"volume":451166,"rsi_14":46.15,"sma_20":3396.25,"sma_60":3055.25,"sma_120":2937.25},{"date":"2025-07-08","open":3230,"high":3280,"low":3190,"close":3275,"volume":467485,"rsi_14":46.15,"sma_20":3405.0,"sma_60":3071.08,"sma_120":2942.54},{"date":"2025-07-09","open":3290,"high":3300,"low":3240,"close":3280,"volume":438105,"rsi_14":12.5,"sma_20":3410.0,"sma_60":3087.92,"sma_120":2948.04},{"date":"2025-07-10","open":3315,"high":3315,"low":3250,"close":3270,"volume":451396,"rsi_14":18.27,"sma_20":3406.0,"sma_60":3101.67,"sma_120":2953.42},{"date":"2025-07-11","open":3290,"high":3290,"low":3245,"close":3255,"volume":361557,"rsi_14":18.63,"sma_20":3404.0,"sma_60":3113.75,"sma_120":2958.04},{"date":"2025-07-14","open":3255,"high":3280,"low":3215,"close":3250,"volume":387005,"rsi_14":19.39,"sma_20":3397.5,"sma_60":3125.0,"sma_120":2961.79},{"date":"2025-07-15","open":3280,"high":3325,"low":3250,"close":3290,"volume":766941,"rsi_14":25.47,"sma_20":3395.75,"sma_60":3134.5,"sma_120":2966.04},{"date":"2025-07-16","open":3295,"high":3295,"low":3215,"close":3220,"volume":332622,"rsi_14":25.23,"sma_20":3388.25,"sma_60":3143.17,"sma_120":2970.0},{"date":"2025-07-17","open":3245,"high":3265,"low":3180,"close":3230,"volume":673003,"rsi_14":30.53,"sma_20":3357.25,"sma_60":3151.17,"sma_120":2972.62},{"date":"2025-07-18","open":3210,"high":3245,"low":3175,"close":3225,"volume":434354,"rsi_14":25.56,"sma_20":3338.5,"sma_60":3157.5,"sma_120":2974.29},{"date":"2025-07-21","open":3235,"high":3305,"low":3230,"close":3300,"volume":597770,"rsi_14":39.58,"sma_20":3324.75,"sma_60":3164.67,"sma_120":2976.5},{"date":"2025-07-22","open":3290,"high":3290,"low":3160,"close":3175,"volume":589163,"rsi_14":34.86,"sma_20":3306.0,"sma_60":3170.0,"sma_120":2977.88},{"date":"2025-07-23","open":3175,"high":3195,"low":3100,"close":3150,"volume":469485,"rsi_14":38.0,"sma_20":3286.0,"sma_60":3174.5,"sma_120":2977.92},{"date":"2025-07-24","open":3175,"high":3260,"low":3150,"close":3150,"volume":637190,"rsi_14":42.7,"sma_20":3269.25,"sma_60":3178.33,"sma_120":2978.42},{"date":"2025-07-25","open":3180,"high":3220,"low":3120,"close":3145,"volume":299105,"rsi_14":40.23,"sma_20":3255.75,"sma_60":3182.08,"sma_120":2978.88},{"date":"2025-07-28","open":3145,"high":3160,"low":3090,"close":3105,"volume":407692,"rsi_14":30.23,"sma_20":3238.75,"sma_60":3185.42,"sma_120":2979.92},{"date":"2025-07-29","open":3105,"high":3200,"low":3050,"close":3170,"volume":482357,"rsi_14":38.78,"sma_20":3227.25,"sma_60":3188.83,"sma_120":2982.08},{"date":"2025-07-30","open":3170,"high":3175,"low":3115,"close":3140,"volume":314177,"rsi_14":37.25,"sma_20":3217.25,"sma_60":3192.17,"sma_120":2983.54},{"date":"2025-07-31","open":3160,"high":3185,"low":3115,"close":3150,"volume":282716,"rsi_14":39.6,"sma_20":3211.25,"sma_60":3194.92,"sma_120":2985.29},{"date":"2025-08-01","open":3120,"high":3150,"low":2995,"close":3015,"volume":508372,"rsi_14":31.5,"sma_20":3201.25,"sma_60":3198.0,"sma_120":2985.92},{"date":"2025-08-04","open":3015,"high":3140,"low":3005,"close":3100,"volume":241506,"rsi_14":36.03,"sma_20":3194.75,"sma_60":3202.0,"sma_120":2988.08},{"date":"2025-08-05","open":3095,"high":3175,"low":3090,"close":3150,"volume":288137,"rsi_14":44.7,"sma_20":3188.5,"sma_60":3207.83,"sma_120":2990.33},{"date":"2025-08-06","open":3155,"high":3235,"low":3145,"close":3235,"volume":589140,"rsi_14":50.34,"sma_20":3186.25,"sma_60":3214.08,"sma_120":2993.12},{"date":"2025-08-07","open":3240,"high":3280,"low":3200,"close":3265,"volume":515451,"rsi_14":52.63,"sma_20":3186.0,"sma_60":3220.58,"sma_120":2996.17},{"date":"2025-08-08","open":3270,"high":3330,"low":3240,"close":3300,"volume":587281,"rsi_14":50.0,"sma_20":3188.25,"sma_60":3226.67,"sma_120":2999.33},{"date":"2025-08-11","open":3335,"high":3380,"low":3305,"close":3335,"volume":846414,"rsi_14":62.7,"sma_20":3192.5,"sma_60":3234.17,"sma_120":3002.29},{"date":"2025-08-12","open":3345,"high":3470,"low":3320,"close":3335,"volume":1386439,"rsi_14":65.29,"sma_20":3194.75,"sma_60":3239.25,"sma_120":3005.25},{"date":"2025-08-13","open":3345,"high":3370,"low":3305,"close":3325,"volume":415531,"rsi_14":64.23,"sma_20":3200.0,"sma_60":3245.5,"sma_120":3007.29},{"date":"2025-08-14","open":3335,"high":3845,"low":3255,"close":3400,"volume":10191087,"rsi_14":68.61,"sma_20":3208.5,"sma_60":3251.92,"sma_120":3010.25},{"date":"2025-08-18","open":3425,"high":3650,"low":3365,"close":3565,"volume":3185329,"rsi_14":78.4,"sma_20":3225.5,"sma_60":3260.83,"sma_120":3015.08},{"date":"2025-08-19","open":3460,"high":3555,"low":3435,"close":3475,"volume":1236068,"rsi_14":68.26,"sma_20":3234.25,"sma_60":3269.25,"sma_120":3019.21},{"date":"2025-08-20","open":3310,"high":3390,"low":3260,"close":3355,"volume":1435684,"rsi_14":61.62,"sma_20":3243.25,"sma_60":3273.17,"sma_120":3022.75},{"date":"2025-08-21","open":3355,"high":4360,"low":3345,"close":4070,"volume":58602029,"rsi_14":78.22,"sma_20":3289.25,"sma_60":3287.42,"sma_120":3032.21},{"date":"2025-08-22","open":4165,"high":4180,"low":3950,"close":4065,"volume":18203969,"rsi_14":85.0,"sma_20":3335.0,"sma_60":3301.5,"sma_120":3041.67},{"date":"2025-08-25","open":4140,"high":4150,"low":3960,"close":4065,"volume":10396061,"rsi_14":84.1,"sma_20":3381.0,"sma_60":3318.58,"sma_120":3051.38},{"date":"2025-08-26","open":3845,"high":3980,"low":3720,"close":3915,"volume":6789150,"rsi_14":75.25,"sma_20":3421.5,"sma_60":3332.17,"sma_120":3060.54},{"date":"2025-08-27","open":3915,"high":4050,"low":3770,"close":3925,"volume":7744224,"rsi_14":73.96,"sma_20":3459.25,"sma_60":3347.42,"sma_120":3069.88},{"date":"2025-08-28","open":3845,"high":4020,"low":3835,"close":3955,"volume":3319722,"rsi_14":73.96,"sma_20":3500.0,"sma_60":3363.5,"sma_120":3078.71},{"date":"2025-08-29","open":3975,"high":4045,"low":3880,"close":4020,"volume":4456449,"rsi_14":74.49,"sma_20":3543.5,"sma_60":3380.5,"sma_120":3088.58},{"date":"2025-09-01","open":3990,"high":4120,"low":3750,"close":3800,"volume":4442795,"rsi_14":64.05,"sma_20":3582.75,"sma_60":3392.0,"sma_120":3096.5},{"date":"2025-09-02","open":3810,"high":3935,"low":3805,"close":3860,"volume":2288954,"rsi_14":65.31,"sma_20":3620.75,"sma_60":3403.92,"sma_120":3105.46},{"date":"2025-09-03","open":3865,"high":4045,"low":3830,"close":3875,"volume":4158205,"rsi_14":65.99,"sma_20":3657.0,"sma_60":3416.83,"sma_120":3114.96},{"date":"2025-09-04","open":3925,"high":4055,"low":3915,"close":3925,"volume":6327960,"rsi_14":65.49,"sma_20":3691.5,"sma_60":3429.25,"sma_120":3124.67},{"date":"2025-09-05","open":3925,"high":3975,"low":3855,"close":3885,"volume":1883474,"rsi_14":60.19,"sma_20":3722.5,"sma_60":3438.17,"sma_120":3134.12},{"date":"2025-09-08","open":3860,"high":3970,"low":3800,"close":3955,"volume":2272404,"rsi_14":65.48,"sma_20":3755.25,"sma_60":3449.17,"sma_120":3143.54},{"date":"2025-09-09","open":3965,"high":4430,"low":3885,"close":4315,"volume":34878575,"rsi_14":76.82,"sma_20":3804.25,"sma_60":3464.75,"sma_120":3156.46},{"date":"2025-09-10","open":4320,"high":4330,"low":4175,"close":4240,"volume":6115484,"rsi_14":57.39,"sma_20":3849.5,"sma_60":3480.0,"sma_120":3168.88},{"date":"2025-09-11","open":4275,"high":4495,"low":4100,"close":4220,"volume":11509763,"rsi_14":56.65,"sma_20":3894.25,"sma_60":3494.17,"sma_120":3181.21},{"date":"2025-09-12","open":4210,"high":4330,"low":4090,"close":4140,"volume":4475177,"rsi_14":53.01,"sma_20":3931.25,"sma_60":3499.0,"sma_120":3193.17},{"date":"2025-09-15","open":4135,"high":4195,"low":4060,"close":4160,"volume":2521610,"rsi_14":60.99,"sma_20":3961.0,"sma_60":3508.33,"sma_120":3205.0},{"date":"2025-09-16","open":4230,"high":4915,"low":4210,"close":4490,"volume":48081637,"rsi_14":69.69,"sma_20":4011.75,"sma_60":3523.58,"sma_120":3219.83},{"date":"2025-09-17","open":4380,"high":4595,"low":4350,"close":4430,"volume":4906064,"rsi_14":66.21,"sma_20":4065.5,"sma_60":3538.25,"sma_120":3234.5},{"date":"2025-09-18","open":4510,"high":4950,"low":4455,"close":4730,"volume":22048033,"rsi_14":70.88,"sma_20":4098.5,"sma_60":3557.92,"sma_120":3251.46},{"date":"2025-09-19","open":4740,"high":5110,"low":4650,"close":4760,"volume":9192177,"rsi_14":81.79,"sma_20":4133.25,"sma_60":3579.17,"sma_120":3269.12},{"date":"2025-09-22","open":4910,"high":5160,"low":4685,"close":4690,"volume":7983428,"rsi_14":77.3,"sma_20":4164.5,"sma_60":3600.42,"sma_120":3286.71},{"date":"2025-09-23","open":4715,"high":4870,"low":4585,"close":4625,"volume":4822864,"rsi_14":73.89,"sma_20":4200.0,"sma_60":3620.08,"sma_120":3304.33},{"date":"2025-09-24","open":4660,"high":4970,"low":4600,"close":4740,"volume":6626069,"rsi_14":74.92,"sma_20":4240.75,"sma_60":3642.42,"sma_120":3322.33},{"date":"2025-09-25","open":4800,"high":4820,"low":4485,"close":4540,"volume":2642419,"rsi_14":68.25,"sma_20":4270.0,"sma_60":3662.42,"sma_120":3338.75},{"date":"2025-09-26","open":4530,"high":4665,"low":4450,"close":4580,"volume":2171775,"rsi_14":67.71,"sma_20":4298.0,"sma_60":3684.25,"sma_120":3355.79},{"date":"2025-09-29","open":4575,"high":4630,"low":4455,"close":4520,"volume":1378673,"rsi_14":57.0,"sma_20":4334.0,"sma_60":3706.0,"sma_120":3372.88},{"date":"2025-09-30","open":4520,"high":4880,"low":4495,"close":4655,"volume":2683620,"rsi_14":63.61,"sma_20":4373.75,"sma_60":3729.75,"sma_120":3392.5},{"date":"2025-10-01","open":4740,"high":4770,"low":4520,"close":4595,"volume":2423008,"rsi_14":61.98,"sma_20":4409.75,"sma_60":3751.75,"sma_120":3411.42},{"date":"2025-10-02","open":4595,"high":4735,"low":4520,"close":4665,"volume":2164385,"rsi_14":66.88,"sma_20":4446.75,"sma_60":3774.83,"sma_120":3431.38},{"date":"2025-10-10","open":4700,"high":5780,"low":4680,"close":5600,"volume":28285172,"rsi_14":79.15,"sma_20":4532.5,"sma_60":3813.67,"sma_120":3457.67},{"date":"2025-10-13","open":5520,"high":5600,"low":5300,"close":5500,"volume":5996122,"rsi_14":72.54,"sma_20":4609.75,"sma_60":3851.08,"sma_120":3482.42},{"date":"2025-10-14","open":5610,"high":5740,"low":5380,"close":5460,"volume":8546243,"rsi_14":73.2,"sma_20":4667.0,"sma_60":3887.92,"sma_120":3506.46},{"date":"2025-10-15","open":5510,"high":5950,"low":5440,"close":5670,"volume":8837514,"rsi_14":72.07,"sma_20":4738.5,"sma_60":3927.58,"sma_120":3531.04},{"date":"2025-10-16","open":5810,"high":6020,"low":5530,"close":5640,"volume":7779731,"rsi_14":70.66,"sma_20":4809.5,"sma_60":3967.92,"sma_120":3555.54},{"date":"2025-10-17","open":5490,"high":5610,"low":5020,"close":5230,"volume":3623767,"rsi_14":60.93,"sma_20":4864.0,"sma_60":4001.25,"sma_120":3576.21},{"date":"2025-10-20","open":5300,"high":5360,"low":5160,"close":5210,"volume":1635266,"rsi_14":62.06,"sma_20":4916.5,"sma_60":4034.33,"sma_120":3595.92},{"date":"2025-10-21","open":5260,"high":5630,"low":5240,"close":5330,"volume":4510060,"rsi_14":62.14,"sma_20":4958.5,"sma_60":4068.17,"sma_120":3616.42},{"date":"2025-10-22","open":5330,"high":5380,"low":5110,"close":5380,"volume":1891577,"rsi_14":68.42,"sma_20":5006.0,"sma_60":4104.92,"sma_120":3637.46},{"date":"2025-10-23","open":5270,"high":5500,"low":5200,"close":5410,"volume":2506504,"rsi_14":68.28,"sma_20":5040.0,"sma_60":4142.58,"sma_120":3658.54},{"date":"2025-10-24","open":5500,"high":5710,"low":5270,"close":5540,"volume":5760819,"rsi_14":71.79,"sma_20":5079.0,"sma_60":4182.42,"sma_120":3680.38},{"date":"2025-10-27","open":5610,"high":5620,"low":5395,"close":5430,"volume":2624173,"rsi_14":66.74,"sma_20":5116.0,"sma_60":4220.5,"sma_120":3701.29},{"date":"2025-10-28","open":5440,"high":5600,"low":5370,"close":5500,"volume":2484550,"rsi_14":69.46,"sma_20":5159.75,"sma_60":4260.42,"sma_120":3722.92},{"date":"2025-10-29","open":5660,"high":5900,"low":5510,"close":5630,"volume":6796539,"rsi_14":70.23,"sma_20":5204.25,"sma_60":4301.42,"sma_120":3745.12},{"date":"2025-10-30","open":5610,"high":5610,"low":5260,"close":5380,"volume":2705606,"rsi_14":43.53,"sma_20":5246.25,"sma_60":4338.75,"sma_120":3765.46},{"date":"2025-10-31","open":5380,"high":5460,"low":5250,"close":5350,"volume":1522803,"rsi_14":45.4,"sma_20":5284.75,"sma_60":4375.42,"sma_120":3785.17},{"date":"2025-11-03","open":5350,"high":5670,"low":5280,"close":5650,"volume":3598019,"rsi_14":55.03,"sma_20":5341.25,"sma_60":4419.33,"sma_120":3808.67},{"date":"2025-11-04","open":5750,"high":6230,"low":5600,"close":5820,"volume":13302379,"rsi_14":54.05,"sma_20":5399.5,"sma_60":4464.67,"sma_120":3833.33},{"date":"2025-11-05","open":5750,"high":5780,"low":5350,"close":5530,"volume":3302360,"rsi_14":47.39,"sma_20":5446.25,"sma_60":4504.33,"sma_120":3856.08},{"date":"2025-11-06","open":5660,"high":5700,"low":5000,"close":5070,"volume":4155524,"rsi_14":46.3,"sma_20":5466.5,"sma_60":4534.92,"sma_120":3874.5},{"date":"2025-11-07","open":4850,"high":5300,"low":4820,"close":5100,"volume":3133356,"rsi_14":47.47,"sma_20":5441.5,"sma_60":4565.5,"sma_120":3893.04},{"date":"2025-11-10","open":5140,"high":5340,"low":4925,"close":5130,"volume":1820644,"rsi_14":45.19,"sma_20":5423.0,"sma_60":4596.0,"sma_120":3911.33},{"date":"2025-11-11","open":5200,"high":5400,"low":5130,"close":5310,"volume":2064172,"rsi_14":48.42,"sma_20":5415.5,"sma_60":4628.92,"sma_120":3931.54},{"date":"2025-11-12","open":5330,"high":5340,"low":5160,"close":5190,"volume":1225853,"rsi_14":45.22,"sma_20":5391.5,"sma_60":4659.83,"sma_120":3949.54},{"date":"2025-11-13","open":5180,"high":5330,"low":5125,"close":5230,"volume":1293426,"rsi_14":42.99,"sma_20":5371.0,"sma_60":4691.58,"sma_120":3968.54},{"date":"2025-11-14","open":5100,"high":5180,"low":5030,"close":5040,"volume":1067452,"rsi_14":41.48,"sma_20":5361.5,"sma_60":4718.92,"sma_120":3985.42},{"date":"2025-11-17","open":5090,"high":5500,"low":5080,"close":5290,"volume":2811343,"rsi_14":45.75,"sma_20":5365.5,"sma_60":4747.67,"sma_120":4004.25},{"date":"2025-11-18","open":5290,"high":5350,"low":4970,"close":4980,"volume":1785139,"rsi_14":37.74,"sma_20":5348.0,"sma_60":4772.75,"sma_120":4021.0},{"date":"2025-11-19","open":5050,"high":5120,"low":4790,"close":5030,"volume":1261289,"rsi_14":42.86,"sma_20":5330.5,"sma_60":4800.67,"sma_120":4036.92},{"date":"2025-11-20","open":5140,"high":5480,"low":5140,"close":5330,"volume":2696650,"rsi_14":49.63,"sma_20":5326.5,"sma_60":4821.67,"sma_120":4054.54},{"date":"2025-11-21","open":5080,"high":5170,"low":4925,"close":4940,"volume":1665969,"rsi_14":37.37,"sma_20":5296.5,"sma_60":4836.25,"sma_120":4068.88},{"date":"2025-11-24","open":5000,"high":5030,"low":4830,"close":4925,"volume":887082,"rsi_14":33.15,"sma_20":5271.25,"sma_60":4850.58,"sma_120":4084.58},{"date":"2025-11-25","open":4985,"high":5180,"low":4950,"close":5040,"volume":1539502,"rsi_14":40.12,"sma_20":5248.25,"sma_60":4869.33,"sma_120":4100.75},{"date":"2025-11-26","open":5110,"high":5320,"low":5070,"close":5260,"volume":1787017,"rsi_14":54.24,"sma_20":5229.75,"sma_60":4891.58,"sma_120":4119.5},{"date":"2025-11-27","open":5290,"high":5580,"low":5180,"close":5360,"volume":2078773,"rsi_14":55.63,"sma_20":5228.75,"sma_60":4915.0,"sma_120":4139.25},{"date":"2025-11-28","open":5420,"high":5420,"low":5170,"close":5240,"volume":1323660,"rsi_14":52.29,"sma_20":5223.25,"sma_60":4935.33,"sma_120":4157.92},{"date":"2025-12-01","open":5280,"high":5310,"low":5110,"close":5150,"volume":957564,"rsi_14":46.54,"sma_20":5198.25,"sma_60":4957.83,"sma_120":4174.92},{"date":"2025-12-02","open":5140,"high":5250,"low":5100,"close":5190,"volume":731086,"rsi_14":50.0,"sma_20":5166.75,"sma_60":4980.0,"sma_120":4191.96},{"date":"2025-12-03","open":5300,"high":5460,"low":5200,"close":5400,"volume":2166061,"rsi_14":53.54,"sma_20":5160.25,"sma_60":5005.42,"sma_120":4211.12},{"date":"2025-12-04","open":5480,"high":5480,"low":5260,"close":5270,"volume":1193286,"rsi_14":54.91,"sma_20":5170.25,"sma_60":5027.83,"sma_120":4228.54},{"date":"2025-12-05","open":5350,"high":5580,"low":5320,"close":5490,"volume":3593602,"rsi_14":54.33,"sma_20":5189.75,"sma_60":5054.58,"sma_120":4246.38},{"date":"2025-12-08","open":5490,"high":5490,"low":5180,"close":5230,"volume":2200427,"rsi_14":55.53,"sma_20":5194.75,"sma_60":5075.83,"sma_120":4262.5},{"date":"2025-12-09","open":5230,"high":5240,"low":5100,"close":5170,"volume":757509,"rsi_14":53.08,"sma_20":5187.75,"sma_60":5090.08,"sma_120":4277.42},{"date":"2025-12-10","open":5140,"high":5220,"low":5110,"close":5140,"volume":766450,"rsi_14":45.25,"sma_20":5185.25,"sma_60":5105.08,"sma_120":4292.54},{"date":"2025-12-11","open":5160,"high":5400,"low":5160,"close":5290,"volume":1930084,"rsi_14":59.94,"sma_20":5188.25,"sma_60":5122.92,"sma_120":4308.54},{"date":"2025-12-12","open":5340,"high":5780,"low":5260,"close":5650,"volume":6020330,"rsi_14":67.22,"sma_20":5218.75,"sma_60":5148.08,"sma_120":4323.54},{"date":"2025-12-15","open":5450,"high":5520,"low":5300,"close":5360,"volume":2026756,"rsi_14":57.02,"sma_20":5222.25,"sma_60":5168.08,"sma_120":4338.21},{"date":"2025-12-16","open":5340,"high":5340,"low":4980,"close":5000,"volume":2827092,"rsi_14":44.63,"sma_20":5223.25,"sma_60":5176.58,"sma_120":4350.08},{"date":"2025-12-17","open":5060,"high":5260,"low":4955,"close":5010,"volume":1417012,"rsi_14":42.49,"sma_20":5222.25,"sma_60":5186.25,"sma_120":4362.25},{"date":"2025-12-18","open":4890,"high":5020,"low":4870,"close":4915,"volume":715238,"rsi_14":42.95,"sma_20":5201.5,"sma_60":5189.33,"sma_120":4373.62},{"date":"2025-12-19","open":4975,"high":5150,"low":4920,"close":5120,"volume":1348691,"rsi_14":49.38,"sma_20":5210.5,"sma_60":5195.33,"sma_120":4387.25},{"date":"2025-12-22","open":5240,"high":5680,"low":5210,"close":5420,"volume":4465305,"rsi_14":54.29,"sma_20":5235.25,"sma_60":5207.5,"sma_120":4403.96},{"date":"2025-12-23","open":5400,"high":5450,"low":5200,"close":5270,"volume":1229966,"rsi_14":47.52,"sma_20":5246.75,"sma_60":5218.25,"sma_120":4419.17},{"date":"2025-12-24","open":5300,"high":5300,"low":5160,"close":5200,"volume":712896,"rsi_14":48.63,"sma_20":5243.75,"sma_60":5225.92,"sma_120":4434.17},{"date":"2025-12-26","open":5200,"high":5210,"low":5000,"close":5050,"volume":1044344,"rsi_14":41.16,"sma_20":5228.25,"sma_60":5234.42,"sma_120":4448.42},{"date":"2025-12-29","open":5050,"high":5290,"low":5010,"close":5270,"volume":1079972,"rsi_14":50.82,"sma_20":5229.75,"sma_60":5245.92,"sma_120":4465.08},{"date":"2025-12-30","open":5190,"high":5380,"low":5150,"close":5210,"volume":1058602,"rsi_14":50.82,"sma_20":5232.75,"sma_60":5257.42,"sma_120":4481.71},{"date":"2026-01-02","open":5210,"high":5530,"low":5140,"close":5410,"volume":1691495,"rsi_14":55.15,"sma_20":5243.75,"sma_60":5270.0,"sma_120":4499.88},{"date":"2026-01-05","open":5460,"high":5730,"low":5430,"close":5650,"volume":3122019,"rsi_14":56.64,"sma_20":5256.25,"sma_60":5287.58,"sma_120":4519.67},{"date":"2026-01-06","open":5800,"high":5810,"low":5440,"close":5520,"volume":2035134,"rsi_14":47.38,"sma_20":5268.75,"sma_60":5301.83,"sma_120":4538.33},{"date":"2026-01-07","open":5540,"high":5770,"low":5490,"close":5650,"volume":3005758,"rsi_14":56.25,"sma_20":5276.75,"sma_60":5302.67,"sma_120":4558.17},{"date":"2026-01-08","open":5670,"high":5680,"low":5340,"close":5360,"volume":1500966,"rsi_14":58.0,"sma_20":5283.25,"sma_60":5300.33,"sma_120":4575.71},{"date":"2026-01-09","open":5410,"high":5520,"low":5200,"close":5390,"volume":1153355,"rsi_14":58.37,"sma_20":5294.25,"sma_60":5299.17,"sma_120":4593.54},{"date":"2026-01-12","open":5510,"high":5830,"low":5380,"close":5460,"volume":4025552,"rsi_14":62.14,"sma_20":5310.25,"sma_60":5295.67,"sma_120":4611.62},{"date":"2026-01-13","open":5480,"high":5490,"low":5290,"close":5420,"volume":1264405,"rsi_14":57.21,"sma_20":5316.75,"sma_60":5292.0,"sma_120":4629.96},{"date":"2026-01-14","open":5440,"high":5580,"low":5350,"close":5380,"volume":1734017,"rsi_14":48.9,"sma_20":5303.25,"sma_60":5294.5,"sma_120":4647.88},{"date":"2026-01-15","open":5370,"high":5400,"low":5260,"close":5380,"volume":1020418,"rsi_14":53.29,"sma_20":5304.25,"sma_60":5297.33,"sma_120":4665.83},{"date":"2026-01-16","open":5370,"high":5910,"low":5370,"close":5830,"volume":13171715,"rsi_14":65.37,"sma_20":5345.75,"sma_60":5305.67,"sma_120":4686.92},{"date":"2026-01-19","open":6240,"high":6485,"low":5900,"close":6000,"volume":10726567,"rsi_14":72.95,"sma_20":5395.25,"sma_60":5316.0,"sma_120":4710.46},{"date":"2026-01-20","open":6070,"high":7800,"low":6060,"close":7800,"volume":56278989,"rsi_14":84.66,"sma_20":5539.5,"sma_60":5355.83,"sma_120":4749.21},{"date":"2026-01-21","open":8350,"high":9290,"low":7800,"close":8010,"volume":55180274,"rsi_14":86.84,"sma_20":5684.0,"sma_60":5397.0,"sma_120":4789.71},{"date":"2026-01-22","open":8360,"high":8900,"low":7700,"close":7860,"volume":19173505,"rsi_14":82.67,"sma_20":5806.0,"sma_60":5437.5,"sma_120":4829.0},{"date":"2026-01-23","open":7860,"high":8540,"low":7590,"close":7760,"volume":15773994,"rsi_14":79.22,"sma_20":5930.5,"sma_60":5475.17,"sma_120":4867.79},{"date":"2026-01-26","open":7690,"high":8530,"low":7450,"close":8190,"volume":14213954,"rsi_14":84.14,"sma_20":6080.0,"sma_60":5517.83,"sma_120":4909.62},{"date":"2026-01-27","open":9330,"high":9400,"low":8110,"close":8150,"volume":13538938,"rsi_14":82.72,"sma_20":6235.0,"sma_60":5564.0,"sma_120":4951.38},{"date":"2026-01-28","open":8200,"high":8400,"low":7850,"close":7860,"volume":4994173,"rsi_14":82.72,"sma_20":6364.5,"sma_60":5605.83,"sma_120":4990.62},{"date":"2026-01-29","open":7980,"high":8400,"low":7890,"close":8130,"volume":6859352,"rsi_14":83.74,"sma_20":6510.5,"sma_60":5647.17,"sma_120":5033.25},{"date":"2026-01-30","open":8170,"high":8390,"low":7830,"close":7850,"volume":4219089,"rsi_14":77.99,"sma_20":6632.5,"sma_60":5681.0,"sma_120":5072.83},{"date":"2026-02-02","open":7610,"high":7930,"low":7330,"close":7390,"volume":2625518,"rsi_14":71.0,"sma_20":6719.5,"sma_60":5712.0,"sma_120":5108.17},{"date":"2026-02-03","open":7510,"high":7790,"low":7480,"close":7760,"volume":1996735,"rsi_14":73.71,"sma_20":6831.5,"sma_60":5756.83,"sma_120":5145.88},{"date":"2026-02-04","open":8190,"high":8350,"low":7930,"close":8140,"volume":6359072,"rsi_14":75.56,"sma_20":6956.0,"sma_60":5807.5,"sma_120":5186.5},{"date":"2026-02-05","open":8090,"high":8400,"low":7810,"close":7850,"volume":3493285,"rsi_14":69.27,"sma_20":7080.5,"sma_60":5852.83,"sma_120":5224.42},{"date":"2026-02-06","open":7660,"high":7760,"low":7300,"close":7620,"volume":1752973,"rsi_14":65.28,"sma_20":7192.0,"sma_60":5891.33,"sma_120":5260.12},{"date":"2026-02-09","open":7800,"high":8730,"low":7800,"close":8270,"volume":16826561,"rsi_14":55.66,"sma_20":7332.5,"sma_60":5942.67,"sma_120":5301.25},{"date":"2026-02-10","open":8300,"high":8320,"low":7950,"close":8160,"volume":2998181,"rsi_14":51.85,"sma_20":7469.5,"sma_60":5991.5,"sma_120":5341.54},{"date":"2026-02-11","open":8430,"high":10080,"low":8340,"close":9170,"volume":57126534,"rsi_14":63.34,"sma_20":7659.0,"sma_60":6060.33,"sma_120":5389.62},{"date":"2026-02-12","open":9120,"high":9810,"low":8990,"close":9400,"volume":21558331,"rsi_14":66.27,"sma_20":7860.0,"sma_60":6128.83,"sma_120":5438.25},{"date":"2026-02-13","open":9440,"high":9650,"low":8880,"close":9180,"volume":11659531,"rsi_14":60.25,"sma_20":8027.5,"sma_60":6198.83,"sma_120":5485.79},{"date":"2026-02-19","open":9510,"high":10200,"low":9350,"close":9760,"volume":19146403,"rsi_14":64.99,"sma_20":8215.5,"sma_60":6277.67,"sma_120":5539.17},{"date":"2026-02-20","open":9870,"high":12680,"low":9590,"close":12680,"volume":39237756,"rsi_14":80.12,"sma_20":8459.5,"sma_60":6400.17,"sma_120":5610.92},{"date":"2026-02-23","open":12680,"high":13240,"low":12050,"close":12320,"volume":26057172,"rsi_14":75.9,"sma_20":8675.0,"sma_60":6523.17,"sma_120":5679.71},{"date":"2026-02-24","open":12320,"high":12630,"low":11310,"close":11560,"volume":8613949,"rsi_14":71.65,"sma_20":8860.0,"sma_60":6633.75,"sma_120":5742.17},{"date":"2026-02-25","open":11910,"high":12390,"low":11350,"close":11430,"volume":8112631,"rsi_14":74.51,"sma_20":9043.5,"sma_60":6740.25,"sma_120":5804.79},{"date":"2026-02-26","open":11510,"high":12070,"low":11080,"close":11270,"volume":6326824,"rsi_14":71.86,"sma_20":9197.5,"sma_60":6840.42,"sma_120":5866.0},{"date":"2026-02-27","open":11650,"high":12110,"low":11160,"close":11270,"volume":5967360,"rsi_14":70.46,"sma_20":9353.5,"sma_60":6938.92,"sma_120":5926.96},{"date":"2026-03-03","open":10770,"high":11270,"low":10020,"close":10020,"volume":5452941,"rsi_14":62.6,"sma_20":9461.5,"sma_60":7018.58,"sma_120":5976.96},{"date":"2026-03-04","open":9350,"high":9630,"low":7800,"close":8250,"volume":7579601,"rsi_14":53.1,"sma_20":9467.5,"sma_60":7070.25,"sma_120":6014.04},{"date":"2026-03-05","open":9230,"high":9990,"low":9040,"close":9660,"volume":8395485,"rsi_14":56.37,"sma_20":9558.0,"sma_60":7144.75,"sma_120":6062.38},{"date":"2026-03-06","open":9660,"high":10040,"low":9130,"close":9730,"volume":6435576,"rsi_14":57.22,"sma_20":9675.0,"sma_60":7216.92,"sma_120":6111.17},{"date":"2026-03-09","open":9570,"high":10130,"low":8800,"close":9240,"volume":4892472,"rsi_14":50.34,"sma_20":9749.0,"sma_60":7283.08,"sma_120":6155.46},{"date":"2026-03-10","open":9740,"high":11090,"low":9530,"close":10280,"volume":20222770,"rsi_14":53.94,"sma_20":9856.0,"sma_60":7362.92,"sma_120":6208.75},{"date":"2026-03-11","open":10490,"high":12420,"low":10240,"close":11540,"volume":35198362,"rsi_14":59.67,"sma_20":10040.5,"sma_60":7468.08,"sma_120":6271.96},{"date":"2026-03-12","open":11480,"high":12600,"low":11000,"close":11470,"volume":13672347,"rsi_14":57.31,"sma_20":10233.0,"sma_60":7573.08,"sma_120":6331.58},{"date":"2026-03-13","open":11120,"high":12360,"low":10840,"close":11620,"volume":15484294,"rsi_14":44.06,"sma_20":10400.5,"sma_60":7681.08,"sma_120":6393.08},{"date":"2026-03-16","open":11870,"high":13800,"low":11710,"close":12090,"volume":41401113,"rsi_14":48.73,"sma_20":10597.0,"sma_60":7794.42,"sma_120":6458.67},{"date":"2026-03-17","open":12370,"high":13650,"low":12040,"close":12660,"volume":24358888,"rsi_14":56.22,"sma_20":10771.5,"sma_60":7911.25,"sma_120":6529.67},{"date":"2026-03-18","open":12940,"high":13130,"low":12370,"close":12760,"volume":14790895,"rsi_14":57.55,"sma_20":10939.5,"sma_60":8034.58,"sma_120":6601.33},{"date":"2026-03-19","open":12380,"high":12730,"low":12050,"close":12120,"volume":5461548,"rsi_14":54.57,"sma_20":11086.5,"sma_60":8153.25,"sma_120":6664.92},{"date":"2026-03-20","open":12360,"high":13520,"low":12130,"close":12850,"volume":21792074,"rsi_14":57.88,"sma_20":11241.0,"sma_60":8283.92,"sma_120":6735.08},{"date":"2026-03-23","open":12520,"high":12780,"low":11300,"close":11330,"volume":5928647,"rsi_14":56.37,"sma_20":11173.5,"sma_60":8390.83,"sma_120":6790.08},{"date":"2026-03-24","open":12110,"high":12230,"low":10820,"close":11180,"volume":4806827,"rsi_14":66.9,"sma_20":11116.5,"sma_60":8491.83,"sma_120":6843.58},{"date":"2026-03-25","open":11320,"high":11640,"low":10960,"close":11270,"volume":3253662,"rsi_14":60.95,"sma_20":11102.0,"sma_60":8589.33,"sma_120":6898.42},{"date":"2026-03-26","open":11300,"high":11320,"low":10510,"close":10630,"volume":2953996,"rsi_14":55.68,"sma_20":11062.0,"sma_60":8678.67,"sma_120":6948.46},{"date":"2026-03-27","open":10220,"high":10500,"low":9890,"close":10180,"volume":2863196,"rsi_14":55.96,"sma_20":11007.5,"sma_60":8761.67,"sma_120":6993.79},{"date":"2026-03-30","open":9430,"high":9890,"low":9300,"close":9750,"volume":2106841,"rsi_14":46.35,"sma_20":10931.5,"sma_60":8840.0,"sma_120":7037.21},{"date":"2026-03-31","open":9800,"high":10040,"low":9340,"close":9460,"volume":2598850,"rsi_14":33.49,"sma_20":10903.5,"sma_60":8909.83,"sma_120":7077.88},{"date":"2026-04-01","open":9970,"high":10250,"low":9820,"close":10160,"volume":2705309,"rsi_14":40.63,"sma_20":10999.5,"sma_60":8992.5,"sma_120":7124.96},{"date":"2026-04-02","open":10310,"high":10310,"low":9120,"close":9220,"volume":3353818,"rsi_14":34.5,"sma_20":10977.5,"sma_60":9056.0,"sma_120":7163.0},{"date":"2026-04-03","open":9500,"high":9960,"low":9330,"close":9720,"volume":2310796,"rsi_14":34.75,"sma_20":10977.0,"sma_60":9123.83,"sma_120":7205.71},{"date":"2026-04-06","open":9720,"high":10000,"low":9220,"close":9330,"volume":1797415,"rsi_14":28.06,"sma_20":10981.5,"sma_60":9187.33,"sma_120":7244.58},{"date":"2026-04-07","open":9450,"high":9540,"low":8900,"close":9010,"volume":1562720,"rsi_14":25.99,"sma_20":10918.0,"sma_60":9243.33,"sma_120":7273.0},{"date":"2026-04-08","open":9500,"high":10420,"low":9420,"close":10230,"volume":4728449,"rsi_14":38.74,"sma_20":10852.5,"sma_60":9324.5,"sma_120":7312.42},{"date":"2026-04-09","open":10230,"high":10230,"low":9570,"close":9680,"volume":1810309,"rsi_14":30.69,"sma_20":10763.0,"sma_60":9396.0,"sma_120":7347.58},{"date":"2026-04-10","open":9910,"high":9920,"low":9570,"close":9750,"volume":1401641,"rsi_14":38.31,"sma_20":10669.5,"sma_60":9467.5,"sma_120":7381.58},{"date":"2026-04-13","open":9450,"high":9710,"low":9300,"close":9640,"volume":1039621,"rsi_14":38.54,"sma_20":10547.0,"sma_60":9537.83,"sma_120":7414.92},{"date":"2026-04-14","open":9900,"high":10310,"low":9720,"close":10030,"volume":2617966,"rsi_14":41.17,"sma_20":10415.5,"sma_60":9615.33,"sma_120":7454.92},{"date":"2026-04-15","open":10220,"high":10850,"low":10160,"close":10400,"volume":4860028,"rsi_14":48.3,"sma_20":10297.5,"sma_60":9699.0,"sma_120":7498.17},{"date":"2026-04-16","open":10710,"high":11350,"low":10500,"close":10670,"volume":5965889,"rsi_14":53.73,"sma_20":10225.0,"sma_60":9779.67,"sma_120":7542.67},{"date":"2026-04-17","open":10740,"high":10750,"low":10200,"close":10280,"volume":1939508,"rsi_14":54.06,"sma_20":10096.5,"sma_60":9851.0,"sma_120":7583.5},{"date":"2026-04-20","open":10290,"high":10520,"low":10030,"close":10080,"volume":1773529,"rsi_14":54.81,"sma_20":10034.0,"sma_60":9889.0,"sma_120":7622.42},{"date":"2026-04-21","open":10180,"high":10470,"low":10000,"close":10150,"volume":1827198,"rsi_14":49.83,"sma_20":9982.5,"sma_60":9924.67,"sma_120":7660.83},{"date":"2026-04-22","open":10070,"high":10090,"low":9800,"close":10030,"volume":1500985,"rsi_14":58.15,"sma_20":9920.5,"sma_60":9960.83,"sma_120":7699.17},{"date":"2026-04-23","open":10500,"high":12650,"low":10450,"close":11870,"volume":40327522,"rsi_14":67.04,"sma_20":9982.5,"sma_60":10029.33,"sma_120":7752.25},{"date":"2026-04-24","open":11870,"high":12300,"low":11510,"close":12110,"volume":11202690,"rsi_14":72.56,"sma_20":10079.0,"sma_60":10094.67,"sma_120":7806.25},{"date":"2026-04-27","open":12390,"high":12410,"low":11610,"close":12190,"volume":5633455,"rsi_14":76.86,"sma_20":10201.0,"sma_60":10162.0,"sma_120":7863.0},{"date":"2026-04-28","open":12200,"high":12480,"low":11900,"close":12040,"volume":4482192,"rsi_14":68.66,"sma_20":10330.0,"sma_60":10231.67,"sma_120":7918.75},{"date":"2026-04-29","open":11990,"high":12930,"low":11770,"close":12430,"volume":10844066,"rsi_14":79.32,"sma_20":10443.0,"sma_60":10303.33,"sma_120":7975.25},{"date":"2026-04-30","open":12440,"high":13050,"low":12000,"close":12080,"volume":5449224,"rsi_14":73.44,"sma_20":10586.0,"sma_60":10373.83,"sma_120":8027.42},{"date":"2026-05-04","open":12290,"high":15280,"low":12200,"close":14350,"volume":45292645,"rsi_14":83.03,"sma_20":10817.5,"sma_60":10489.83,"sma_120":8100.92},{"date":"2026-05-06","open":14590,"high":16390,"low":13760,"close":15830,"volume":39397165,"rsi_14":85.28,"sma_20":11142.5,"sma_60":10624.33,"sma_120":8190.58},{"date":"2026-05-07","open":16160,"high":18200,"low":15090,"close":15600,"volume":15646175,"rsi_14":82.18,"sma_20":11472.0,"sma_60":10748.67,"sma_120":8278.08},{"date":"2026-05-08","open":15130,"high":15240,"low":14000,"close":14310,"volume":5746364,"rsi_14":70.0,"sma_20":11676.0,"sma_60":10856.33,"sma_120":8354.58},{"date":"2026-05-11","open":14310,"high":14320,"low":13550,"close":13800,"volume":4482927,"rsi_14":69.09,"sma_20":11882.0,"sma_60":10959.33,"sma_120":8425.33},{"date":"2026-05-12","open":13800,"high":14100,"low":12430,"close":13010,"volume":5613218,"rsi_14":64.93,"sma_20":12045.0,"sma_60":11038.33,"sma_120":8490.5},{"date":"2026-05-13","open":12700,"high":12930,"low":12260,"close":12460,"volume":2490307,"rsi_14":61.22,"sma_20":12186.0,"sma_60":11110.0,"sma_120":8550.75},{"date":"2026-05-14","open":12700,"high":12820,"low":11910,"close":12240,"volume":2315885,"rsi_14":60.64,"sma_20":12296.5,"sma_60":11161.17,"sma_120":8610.75},{"date":"2026-05-15","open":12240,"high":12270,"low":11150,"close":11430,"volume":2958933,"rsi_14":47.65,"sma_20":12348.0,"sma_60":11195.0,"sma_120":8661.92},{"date":"2026-05-18","open":11120,"high":11380,"low":10600,"close":11230,"volume":2040066,"rsi_14":45.28,"sma_20":12376.0,"sma_60":11229.17,"sma_120":8714.0},{"date":"2026-05-19","open":11150,"high":11300,"low":10460,"close":10600,"volume":1567606,"rsi_14":41.95,"sma_20":12392.0,"sma_60":11243.17,"sma_120":8760.42},{"date":"2026-05-20","open":10460,"high":10600,"low":10010,"close":10210,"volume":1787102,"rsi_14":40.95,"sma_20":12398.5,"sma_60":11202.0,"sma_120":8801.08},{"date":"2026-05-21","open":10550,"high":10870,"low":10500,"close":10780,"volume":1877737,"rsi_14":41.98,"sma_20":12430.0,"sma_60":11176.33,"sma_120":8849.75},{"date":"2026-05-22","open":11220,"high":11330,"low":10900,"close":11040,"volume":1828637,"rsi_14":44.9,"sma_20":12480.5,"sma_60":11167.67,"sma_120":8900.71},{"date":"2026-05-26","open":11260,"high":11470,"low":10750,"close":10860,"volume":1874612,"rsi_14":28.48,"sma_20":12430.0,"sma_60":11158.17,"sma_120":8949.21},{"date":"2026-05-27","open":10960,"high":11070,"low":10020,"close":10080,"volume":1973546,"rsi_14":11.2,"sma_20":12328.5,"sma_60":11138.33,"sma_120":8989.38},{"date":"2026-05-28","open":10080,"high":10300,"low":9380,"close":9790,"volume":1830665,"rsi_14":11.11,"sma_20":12208.5,"sma_60":11113.67,"sma_120":9026.29},{"date":"2026-05-29","open":9800,"high":9820,"low":9140,"close":9480,"volume":1569766,"rsi_14":12.79,"sma_20":12080.5,"sma_60":11104.67,"sma_120":9061.62},{"date":"2026-06-01","open":9480,"high":9990,"low":9100,"close":9300,"volume":1821574,"rsi_14":13.47,"sma_20":11924.0,"sma_60":11122.17,"sma_120":9096.21},{"date":"2026-06-02","open":9250,"high":9250,"low":8700,"close":8850,"volume":1510182,"rsi_14":14.26,"sma_20":11762.5,"sma_60":11108.67,"sma_120":9126.71},{"date":"2026-06-04","open":8770,"high":9270,"low":8770,"close":8900,"volume":919722,"rsi_14":16.54,"sma_20":11490.0,"sma_60":11094.83,"sma_120":9155.88},{"date":"2026-06-05","open":8700,"high":8900,"low":8160,"close":8360,"volume":1081143,"rsi_14":15.6,"sma_20":11116.5,"sma_60":11080.17,"sma_120":9181.62},{"date":"2026-06-08","open":7860,"high":8000,"low":7510,"close":7670,"volume":1242797,"rsi_14":15.94,"sma_20":10720.0,"sma_60":11036.67,"sma_120":9199.79},{"date":"2026-06-09","open":7720,"high":8450,"low":7720,"close":8390,"volume":1211988,"rsi_14":26.49,"sma_20":10424.0,"sma_60":10984.17,"sma_120":9226.12},{"date":"2026-06-10","open":8140,"high":8540,"low":7830,"close":8020,"volume":812082,"rsi_14":27.68,"sma_20":10135.0,"sma_60":10926.67,"sma_120":9249.88},{"date":"2026-06-11","open":7710,"high":7980,"low":7530,"close":7940,"volume":773725,"rsi_14":29.25,"sma_20":9881.5,"sma_60":10865.33,"sma_120":9273.21},{"date":"2026-06-12","open":8370,"high":8570,"low":8140,"close":8270,"volume":1129694,"rsi_14":26.0,"sma_20":9672.0,"sma_60":10801.67,"sma_120":9298.04},{"date":"2026-06-15","open":8920,"high":8940,"low":8500,"close":8580,"volume":1566672,"rsi_14":26.7,"sma_20":9489.0,"sma_60":10733.67,"sma_120":9322.46},{"date":"2026-06-16","open":8760,"high":9170,"low":8520,"close":8950,"volume":2297756,"rsi_14":32.54,"sma_20":9365.0,"sma_60":10670.17,"sma_120":9352.38},{"date":"2026-06-17","open":8990,"high":9550,"low":8650,"close":9140,"volume":2265861,"rsi_14":40.37,"sma_20":9260.5,"sma_60":10620.5,"sma_120":9386.88},{"date":"2026-06-18","open":9680,"high":9780,"low":8390,"close":8480,"volume":2989702,"rsi_14":37.52,"sma_20":9154.5,"sma_60":10547.67,"sma_120":9415.79},{"date":"2026-06-19","open":8460,"high":8480,"low":7870,"close":8040,"volume":1296409,"rsi_14":36.62,"sma_20":9046.0,"sma_60":10492.83,"sma_120":9441.83},{"date":"2026-06-22","open":7800,"high":8130,"low":7750,"close":7890,"volume":888949,"rsi_14":36.82,"sma_20":8901.5,"sma_60":10438.0,"sma_120":9464.92},{"date":"2026-06-23","open":7690,"high":8080,"low":7220,"close":7230,"volume":1333911,"rsi_14":35.43,"sma_20":8711.0,"sma_60":10370.67,"sma_120":9480.0},{"date":"2026-06-24","open":7210,"high":7480,"low":7090,"close":7280,"volume":1058066,"rsi_14":35.43,"sma_20":8532.0,"sma_60":10314.83,"sma_120":9496.75},{"date":"2026-06-25","open":7310,"high":7540,"low":7040,"close":7160,"volume":908545,"rsi_14":38.33,"sma_20":8386.0,"sma_60":10264.5,"sma_120":9513.08},{"date":"2026-06-26","open":7030,"high":7110,"low":6420,"close":6600,"volume":1666496,"rsi_14":39.32,"sma_20":8226.5,"sma_60":10212.0,"sma_120":9526.0},{"date":"2026-06-29","open":6600,"high":7540,"low":6600,"close":7450,"volume":1407340,"rsi_14":40.86,"sma_20":8125.0,"sma_60":10178.5,"sma_120":9544.17},{"date":"2026-06-30","open":7510,"high":7560,"low":7150,"close":7290,"volume":772016,"rsi_14":42.6,"sma_20":8024.5,"sma_60":10130.5,"sma_120":9561.5},{"date":"2026-07-01","open":7410,"high":8080,"low":7250,"close":7970,"volume":2444810,"rsi_14":50.27,"sma_20":7980.5,"sma_60":10109.67,"sma_120":9582.83},{"date":"2026-07-02","open":7760,"high":7790,"low":7310,"close":7430,"volume":1318144,"rsi_14":42.68,"sma_20":7907.0,"sma_60":10071.5,"sma_120":9597.67},{"date":"2026-07-03","open":7480,"high":7500,"low":6880,"close":7370,"volume":924395,"rsi_14":38.98,"sma_20":7857.5,"sma_60":10038.83,"sma_120":9613.08},{"date":"2026-07-06","open":7450,"high":7760,"low":7080,"close":7280,"volume":940006,"rsi_14":33.97,"sma_20":7838.0,"sma_60":10010.0,"sma_120":9626.67},{"date":"2026-07-07","open":7160,"high":7330,"low":6750,"close":6890,"volume":737185,"rsi_14":29.21,"sma_20":7763.0,"sma_60":9954.33,"sma_120":9639.42},{"date":"2026-07-08","open":6610,"high":6740,"low":6200,"close":6250,"volume":962915,"rsi_14":29.31,"sma_20":7674.5,"sma_60":9897.17,"sma_120":9646.58},{"date":"2026-07-09","open":6200,"high":6780,"low":6200,"close":6420,"volume":901298,"rsi_14":34.18,"sma_20":7598.5,"sma_60":9841.67,"sma_120":9654.58},{"date":"2026-07-10","open":6580,"high":7200,"low":6580,"close":7050,"volume":932167,"rsi_14":42.5,"sma_20":7537.5,"sma_60":9798.5,"sma_120":9668.17},{"date":"2026-07-13","open":7110,"high":7350,"low":6620,"close":6660,"volume":817359,"rsi_14":44.65,"sma_20":7441.5,"sma_60":9742.33,"sma_120":9678.83},{"date":"2026-07-14","open":6650,"high":6720,"low":6250,"close":6500,"volume":713449,"rsi_14":42.83,"sma_20":7319.0,"sma_60":9677.33,"sma_120":9688.17},{"date":"2026-07-15","open":6660,"high":6970,"low":6660,"close":6910,"volume":591648,"rsi_14":47.82,"sma_20":7207.5,"sma_60":9614.67,"sma_120":9697.17},{"date":"2026-07-16","open":6710,"high":6810,"low":6460,"close":6480,"volume":528130,"rsi_14":48.93,"sma_20":7107.5,"sma_60":9551.33,"sma_120":9701.17},{"date":"2026-07-20","open":6360,"high":6420,"low":6010,"close":6060,"volume":695760,"rsi_14":36.56,"sma_20":7008.5,"sma_60":9484.33,"sma_120":9686.67},{"date":"2026-07-21","open":5970,"high":6300,"low":5920,"close":6210,"volume":409025,"rsi_14":39.53,"sma_20":6924.5,"sma_60":9418.67,"sma_120":9671.67},{"date":"2026-07-22","open":6350,"high":6600,"low":6320,"close":6340,"volume":521584,"rsi_14":32.32,"sma_20":6880.0,"sma_60":9357.17,"sma_120":9659.0},{"date":"2026-07-23","open":6400,"high":7210,"low":6400,"close":6970,"volume":2644403,"rsi_14":45.11,"sma_20":6864.5,"sma_60":9275.5,"sma_120":9652.42},{"date":"2026-07-24","open":6790,"high":6970,"low":6500,"close":6500,"volume":777340,"rsi_14":41.49,"sma_20":6831.5,"sma_60":9182.0,"sma_120":9638.33},{"date":"2026-07-27","open":6700,"high":6730,"low":6100,"close":6460,"volume":420801,"rsi_14":41.9,"sma_20":6824.5,"sma_60":9086.5,"sma_120":9624.25},{"date":"2026-07-28","open":6190,"high":6230,"low":5730,"close":5790,"volume":813862,"rsi_14":39.7,"sma_20":6741.5,"sma_60":8982.33,"sma_120":9607.0},{"date":"2026-07-29","open":5890,"high":5950,"low":4850,"close":5150,"volume":1512657,"rsi_14":39.7,"sma_20":6634.5,"sma_60":8861.0,"sma_120":9582.17},{"date":"2026-07-30","open":4830,"high":5310,"low":4830,"close":4935,"volume":1126462,"rsi_14":36.21,"sma_20":6482.75,"sma_60":8741.92,"sma_120":9557.88},{"date":"2026-07-31","open":5270,"high":5780,"low":5150,"close":5750,"volume":1108408,"rsi_14":38.33,"sma_20":6398.75,"sma_60":8598.58,"sma_120":9544.21},{"date":"2026-08-03","open":5610,"high":6040,"low":5540,"close":5860,"volume":641710,"rsi_14":42.44,"sma_20":6323.25,"sma_60":8432.42,"sma_120":9528.38},{"date":"2026-08-04","open":6010,"high":6450,"low":6010,"close":6400,"volume":1388359,"rsi_14":49.12,"sma_20":6279.25,"sma_60":8279.08,"sma_120":9513.88},{"date":"2026-08-05","open":6600,"high":6900,"low":6510,"close":6850,"volume":892793,"rsi_14":49.47,"sma_20":6277.25,"sma_60":8154.75,"sma_120":9505.54},{"date":"2026-08-06","open":6800,"high":6950,"low":6520,"close":6710,"volume":589329,"rsi_14":52.12,"sma_20":6300.25,"sma_60":8036.58,"sma_120":9497.96},{"date":"2026-08-07","open":6760,"high":6960,"low":6500,"close":6620,"volume":397051,"rsi_14":55.5,"sma_20":6310.25,"sma_60":7930.08,"sma_120":9484.21},{"date":"2026-08-10","open":6820,"high":7180,"low":6730,"close":7170,"volume":864337,"rsi_14":58.74,"sma_20":6316.25,"sma_60":7841.92,"sma_120":9475.96},{"date":"2026-08-11","open":7080,"high":7220,"low":6970,"close":7050,"volume":573497,"rsi_14":56.48,"sma_20":6335.75,"sma_60":7755.42,"sma_120":9458.29},{"date":"2026-08-12","open":7200,"high":7370,"low":7130,"close":7250,"volume":867411,"rsi_14":52.77,"sma_20":6373.25,"sma_60":7685.75,"sma_120":9440.38},{"date":"2026-08-13","open":7310,"high":8440,"low":7260,"close":7850,"volume":9182365,"rsi_14":63.03,"sma_20":6420.25,"sma_60":7629.42,"sma_120":9429.29},{"date":"2026-08-14","open":8010,"high":8100,"low":7640,"close":7910,"volume":3224330,"rsi_14":63.94,"sma_20":6491.75,"sma_60":7584.58,"sma_120":9413.88},{"date":"2026-08-18","open":7880,"high":7880,"low":7300,"close":7330,"volume":1696840,"rsi_14":65.07,"sma_20":6555.25,"sma_60":7536.58,"sma_120":9369.29},{"date":"2026-08-19","open":7000,"high":7220,"low":6840,"close":6880,"volume":949193,"rsi_14":67.58,"sma_20":6588.75,"sma_60":7471.58,"sma_120":9323.96},{"date":"2026-08-20","open":7010,"high":7200,"low":6950,"close":7000,"volume":741387,"rsi_14":71.4,"sma_20":6621.75,"sma_60":7404.25,"sma_120":9285.96},{"date":"2026-08-21","open":6930,"high":6930,"low":6570,"close":6600,"volume":846293,"rsi_14":59.64,"sma_20":6603.25,"sma_60":7333.25,"sma_120":9245.71},{"date":"2026-08-24","open":6560,"high":6750,"low":6460,"close":6640,"volume":471906,"rsi_14":58.99,"sma_20":6610.25,"sma_60":7275.92,"sma_120":9207.12},{"date":"2026-08-25","open":6780,"high":7130,"low":6350,"close":7060,"volume":1993478,"rsi_14":57.82,"sma_20":6640.25,"sma_60":7230.42,"sma_120":9172.04},{"date":"2026-08-26","open":7230,"high":7690,"low":7060,"close":7270,"volume":2834515,"rsi_14":55.28,"sma_20":6714.25,"sma_60":7193.58,"sma_120":9149.12},{"date":"2026-08-27","open":7210,"high":7560,"low":7070,"close":7470,"volume":1597424,"rsi_14":59.41,"sma_20":6830.25,"sma_60":7163.08,"sma_120":9142.62},{"date":"2026-08-28","open":7400,"high":7730,"low":7320,"close":7490,"volume":1297352,"rsi_14":60.96,"sma_20":6958.0,"sma_60":7140.42,"sma_120":9124.54},{"date":"2026-08-31","open":7360,"high":7370,"low":7070,"close":7300,"volume":616556,"rsi_14":51.8,"sma_20":7035.5,"sma_60":7113.75,"sma_120":9104.29},{"date":"2026-09-01","open":7220,"high":7250,"low":7050,"close":7140,"volume":452338,"rsi_14":51.23,"sma_20":7099.5,"sma_60":7093.42,"sma_120":9086.79},{"date":"2026-09-02","open":6890,"high":7060,"low":6820,"close":6830,"volume":451640,"rsi_14":44.41,"sma_20":7121.0,"sma_60":7079.42,"sma_120":9058.04},{"date":"2026-09-03","open":7030,"high":7030,"low":6620,"close":6720,"volume":662965,"rsi_14":32.72,"sma_20":7114.5,"sma_60":7051.58,"sma_120":9017.88},{"date":"2026-09-04","open":6800,"high":6870,"low":6650,"close":6780,"volume":406149,"rsi_14":32.72,"sma_20":7118.0,"sma_60":7030.92,"sma_120":8978.79},{"date":"2026-09-07","open":6930,"high":7390,"low":6800,"close":7330,"volume":1382664,"rsi_14":50.0,"sma_20":7153.5,"sma_60":7020.75,"sma_120":8943.04},{"date":"2026-09-08","open":7450,"high":7970,"low":7370,"close":7370,"volume":4308437,"rsi_14":58.66,"sma_20":7163.5,"sma_60":7005.75,"sma_120":8903.71},{"date":"2026-09-09","open":7500,"high":8030,"low":7470,"close":7650,"volume":3773343,"rsi_14":60.87,"sma_20":7193.5,"sma_60":6990.25,"sma_120":8861.96},{"date":"2026-09-10","open":7530,"high":7730,"low":7320,"close":7640,"volume":1245290,"rsi_14":70.0,"sma_20":7213.0,"sma_60":6968.42,"sma_120":8819.29},{"date":"2026-09-11","open":7640,"high":7750,"low":7550,"close":7570,"volume":1052253,"rsi_14":67.68,"sma_20":7199.0,"sma_60":6942.25,"sma_120":8781.38},{"date":"2026-09-14","open":7400,"high":7540,"low":6970,"close":7200,"volume":599609,"rsi_14":52.71,"sma_20":7163.5,"sma_60":6920.92,"sma_120":8734.29},{"date":"2026-09-15","open":7180,"high":7410,"low":7010,"close":7270,"volume":630509,"rsi_14":50.0,"sma_20":7160.5,"sma_60":6908.08,"sma_120":8700.46},{"date":"2026-09-16","open":7300,"high":7320,"low":7090,"close":7180,"volume":468702,"rsi_14":43.78,"sma_20":7175.5,"sma_60":6896.25,"sma_120":8667.12},{"date":"2026-09-17","open":7200,"high":7470,"low":7030,"close":7430,"volume":619109,"rsi_14":48.83,"sma_20":7197.0,"sma_60":6899.58,"sma_120":8635.12},{"date":"2026-09-18","open":7500,"high":7750,"low":7380,"close":7680,"volume":2078312,"rsi_14":57.25,"sma_20":7251.0,"sma_60":6906.25,"sma_120":8610.54},{"date":"2026-09-21","open":7640,"high":7700,"low":7400,"close":7500,"volume":670298,"rsi_14":56.82,"sma_20":7294.0,"sma_60":6911.92,"sma_120":8588.21},{"date":"2026-09-22","open":7560,"high":7770,"low":7470,"close":7620,"volume":1335928,"rsi_14":66.12,"sma_20":7322.0,"sma_60":6928.92,"sma_120":8570.46},{"date":"2026-09-23","open":7600,"high":7610,"low":7320,"close":7450,"volume":587699,"rsi_14":64.54,"sma_20":7331.0,"sma_60":6928.92,"sma_120":8553.71},{"date":"2026-09-28","open":7610,"high":7630,"low":7220,"close":7250,"volume":623221,"rsi_14":58.87,"sma_20":7320.0,"sma_60":6928.25,"sma_120":8529.38},{"date":"2026-09-29","open":7250,"high":7250,"low":7000,"close":7110,"volume":536050,"rsi_14":45.09,"sma_20":7301.0,"sma_60":6913.92,"sma_120":8511.79},{"date":"2026-09-30","open":7110,"high":7310,"low":7110,"close":7220,"volume":451369,"rsi_14":46.75,"sma_20":7297.0,"sma_60":6910.42,"sma_120":8490.96},{"date":"2026-10-01","open":7350,"high":7370,"low":7110,"close":7240,"volume":570977,"rsi_14":40.0,"sma_20":7302.0,"sma_60":6908.25,"sma_120":8473.54},{"date":"2026-10-02","open":7250,"high":7450,"low":7150,"close":7450,"volume":691215,"rsi_14":45.78,"sma_20":7333.0,"sma_60":6911.08,"sma_120":8460.54},{"date":"2026-10-06","open":7460,"high":7600,"low":7350,"close":7600,"volume":707698,"rsi_14":50.64,"sma_20":7377.0,"sma_60":6922.92,"sma_120":8438.62},{"date":"2026-10-07","open":7720,"high":7720,"low":7000,"close":7220,"volume":865479,"rsi_14":50.43,"sma_20":7399.0,"sma_60":6939.08,"sma_120":8418.12},{"date":"2026-10-08","open":7140,"high":7190,"low":6900,"close":6940,"volume":715170,"rsi_14":43.53,"sma_20":7379.5,"sma_60":6947.75,"sma_120":8394.71},{"date":"2026-10-12","open":6800,"high":6870,"low":6300,"close":6350,"volume":673137,"rsi_14":36.39,"sma_20":7328.5,"sma_60":6936.08,"sma_120":8367.29},{"date":"2026-10-13","open":6030,"high":6490,"low":5910,"close":6160,"volume":720012,"rsi_14":28.76,"sma_20":7254.0,"sma_60":6927.75,"sma_120":8335.04},{"date":"2026-10-14","open":6140,"high":6410,"low":6000,"close":6230,"volume":346328,"rsi_14":24.2,"sma_20":7183.5,"sma_60":6923.25,"sma_120":8300.29},{"date":"2026-10-15","open":5770,"high":5850,"low":5270,"close":5350,"volume":738137,"rsi_14":19.37,"sma_20":7072.5,"sma_60":6897.25,"sma_120":8255.96},{"date":"2026-10-16","open":5620,"high":5950,"low":5620,"close":5790,"volume":436953,"rsi_14":26.11,"sma_20":7002.0,"sma_60":6885.75,"sma_120":8218.54},{"date":"2026-10-19","open":5600,"high":5920,"low":5560,"close":5910,"volume":465358,"rsi_14":29.63,"sma_20":6934.0,"sma_60":6883.25,"sma_120":8183.79},{"date":"2026-10-20","open":5880,"high":5900,"low":5420,"close":5460,"volume":370040,"rsi_14":27.79,"sma_20":6848.0,"sma_60":6870.75,"sma_120":8144.71},{"date":"2026-10-21","open":5650,"high":5710,"low":5510,"close":5620,"volume":309570,"rsi_14":31.6,"sma_20":6757.5,"sma_60":6858.75,"sma_120":8107.96},{"date":"2026-10-22","open":5550,"high":5650,"low":5260,"close":5340,"volume":306731,"rsi_14":27.73,"sma_20":6640.5,"sma_60":6831.58,"sma_120":8053.54},{"date":"2026-10-23","open":5141,"high":5210,"low":4955,"close":5210,"volume":298081}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":351.48,"pbr":2.15,"per":14.82,"roa":3.05,"roe":3.5,"grade":"C","comment":"PER 15.08배, ROE 3.5%","revenue":139454779084.0,"analysis":"PER 15.1배입니다. ROE 3.5%입니다. 시가총액 2604.18억. 매출 1394.55억, 영업이익 222.74억.","eps_basis":"TTM","debt_ratio":0.14492939283175463,"market_cap":255995678870,"net_income":17268046072.0,"total_debt":17254571880.0,"ttm_window":"2025Q3~2026Q2","gross_margin":26.4,"total_assets":136309592693.0,"total_equity":119055020813.0,"profit_margin":12.38,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":22273851597.0,"operating_margin":15.97,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5210.0,"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":5650.0},{"date":"2016-10-25","close":5410.0},{"date":"2016-10-26","close":4810.0},{"date":"2016-10-27","close":4760.0},{"date":"2016-10-28","close":4895.0},{"date":"2016-10-31","close":4525.0},{"date":"2016-11-01","close":4610.0},{"date":"2016-11-02","close":4300.0},{"date":"2016-11-03","close":4345.0},{"date":"2016-11-04","close":4340.0},{"date":"2016-11-07","close":4590.0},{"date":"2016-11-08","close":4530.0},{"date":"2016-11-09","close":4210.0},{"date":"2016-11-10","close":4495.0},{"date":"2016-11-11","close":4465.0},{"date":"2016-11-14","close":4480.0},{"date":"2016-11-15","close":4490.0},{"date":"2016-11-16","close":4500.0},{"date":"2016-11-17","close":4585.0},{"date":"2016-11-18","close":4405.0},{"date":"2016-11-21","close":4145.0},{"date":"2016-11-22","close":4220.0},{"date":"2016-11-23","close":4200.0},{"date":"2016-11-24","close":4125.0},{"date":"2016-11-25","close":4260.0},{"date":"2016-11-28","close":5250.0},{"date":"2016-11-29","close":5370.0},{"date":"2016-11-30","close":5500.0},{"date":"2016-12-01","close":5950.0},{"date":"2016-12-02","close":5950.0},{"date":"2016-12-05","close":5750.0},{"date":"2016-12-06","close":6160.0},{"date":"2016-12-07","close":6200.0},{"date":"2016-12-08","close":6240.0},{"date":"2016-12-09","close":6390.0},{"date":"2016-12-12","close":6570.0},{"date":"2016-12-13","close":6480.0},{"date":"2016-12-14","close":6110.0},{"date":"2016-12-15","close":6270.0},{"date":"2016-12-16","close":6080.0},{"date":"2016-12-19","close":6760.0},{"date":"2016-12-20","close":6690.0},{"date":"2016-12-21","close":6700.0},{"date":"2016-12-22","close":6700.0},{"date":"2016-12-23","close":6770.0},{"date":"2016-12-26","close":5840.0},{"date":"2016-12-27","close":6170.0},{"date":"2016-12-28","close":6370.0},{"date":"2016-12-29","close":6260.0},{"date":"2017-01-02","close":6340.0},{"date":"2017-01-03","close":6350.0},{"date":"2017-01-04","close":6360.0},{"date":"2017-01-05","close":6270.0},{"date":"2017-01-06","close":6420.0},{"date":"2017-01-09","close":6600.0},{"date":"2017-01-10","close":6540.0},{"date":"2017-01-11","close":6300.0},{"date":"2017-01-12","close":5950.0},{"date":"2017-01-13","close":5910.0},{"date":"2017-01-16","close":5700.0},{"date":"2017-01-17","close":5320.0},{"date":"2017-01-18","close":5250.0},{"date":"2017-01-19","close":4960.0},{"date":"2017-01-20","close":4915.0},{"date":"2017-01-23","close":4600.0},{"date":"2017-01-24","close":4815.0},{"date":"2017-01-25","close":4525.0},{"date":"2017-01-26","close":4645.0},{"date":"2017-01-31","close":4385.0},{"date":"2017-02-01","close":4370.0},{"date":"2017-02-02","close":3060.0},{"date":"2017-02-03","close":2840.0},{"date":"2017-02-06","close":2995.0},{"date":"2017-02-07","close":3000.0},{"date":"2017-02-08","close":3025.0},{"date":"2017-02-09","close":3070.0},{"date":"2017-02-10","close":2975.0},{"date":"2017-02-13","close":3110.0},{"date":"2017-02-14","close":3040.0},{"date":"2017-02-15","close":3190.0},{"date":"2017-02-16","close":3185.0},{"date":"2017-02-17","close":3190.0},{"date":"2017-02-20","close":3090.0},{"date":"2017-02-21","close":3105.0},{"date":"2017-02-22","close":3030.0},{"date":"2017-02-23","close":3020.0},{"date":"2017-02-24","close":2930.0},{"date":"2017-02-27","close":2935.0},{"date":"2017-02-28","close":2935.0},{"date":"2017-03-02","close":2830.0},{"date":"2017-03-03","close":2740.0},{"date":"2017-03-06","close":2845.0},{"date":"2017-03-07","close":2825.0},{"date":"2017-03-08","close":2820.0},{"date":"2017-03-09","close":2820.0},{"date":"2017-03-10","close":2865.0},{"date":"2017-03-13","close":2935.0},{"date":"2017-03-14","close":3035.0},{"date":"2017-03-15","close":2950.0},{"date":"2017-03-16","close":3045.0},{"date":"2017-03-17","close":2995.0},{"date":"2017-03-20","close":2875.0},{"date":"2017-03-21","close":2905.0},{"date":"2017-03-22","close":2860.0},{"date":"2017-03-23","close":2795.0},{"date":"2017-03-24","close":2800.0},{"date":"2017-03-27","close":2710.0},{"date":"2017-03-28","close":2775.0},{"date":"2017-03-29","close":2760.0},{"date":"2017-03-30","close":2705.0},{"date":"2017-03-31","close":2745.0},{"date":"2017-04-03","close":2790.0},{"date":"2017-04-04","close":2710.0},{"date":"2017-04-05","close":2730.0},{"date":"2017-04-06","close":2680.0},{"date":"2017-04-07","close":2675.0},{"date":"2017-04-10","close":2565.0},{"date":"2017-04-11","close":2570.0},{"date":"2017-04-12","close":2630.0},{"date":"2017-04-13","close":2655.0},{"date":"2017-04-14","close":2575.0},{"date":"2017-04-17","close":2660.0},{"date":"2017-04-18","close":2655.0},{"date":"2017-04-19","close":2655.0},{"date":"2017-04-20","close":2770.0},{"date":"2017-04-21","close":2715.0},{"date":"2017-04-24","close":2655.0},{"date":"2017-04-25","close":3060.0},{"date":"2017-04-26","close":3045.0},{"date":"2017-04-27","close":3075.0},{"date":"2017-04-28","close":2850.0},{"date":"2017-05-02","close":3040.0},{"date":"2017-05-04","close":3095.0},{"date":"2017-05-08","close":3075.0},{"date":"2017-05-10","close":3005.0},{"date":"2017-05-11","close":3085.0},{"date":"2017-05-12","close":2980.0},{"date":"2017-05-15","close":2920.0},{"date":"2017-05-16","close":2970.0},{"date":"2017-05-17","close":2965.0},{"date":"2017-05-18","close":2925.0},{"date":"2017-05-19","close":3010.0},{"date":"2017-05-22","close":3020.0},{"date":"2017-05-23","close":3000.0},{"date":"2017-05-24","close":3000.0},{"date":"2017-05-25","close":2945.0},{"date":"2017-05-26","close":2980.0},{"date":"2017-05-29","close":2930.0},{"date":"2017-05-30","close":2910.0},{"date":"2017-05-31","close":3115.0},{"date":"2017-06-01","close":3075.0},{"date":"2017-06-02","close":3080.0},{"date":"2017-06-05","close":3060.0},{"date":"2017-06-07","close":2960.0},{"date":"2017-06-08","close":2920.0},{"date":"2017-06-09","close":2930.0},{"date":"2017-06-12","close":2875.0},{"date":"2017-06-13","close":2900.0},{"date":"2017-06-14","close":2900.0},{"date":"2017-06-15","close":2835.0},{"date":"2017-06-16","close":2840.0},{"date":"2017-06-19","close":2815.0},{"date":"2017-06-20","close":2765.0},{"date":"2017-06-21","close":2680.0},{"date":"2017-06-22","close":2690.0},{"date":"2017-06-23","close":2750.0},{"date":"2017-06-26","close":2695.0},{"date":"2017-06-27","close":2695.0},{"date":"2017-06-28","close":2700.0},{"date":"2017-06-29","close":2665.0},{"date":"2017-06-30","close":2690.0},{"date":"2017-07-03","close":2695.0},{"date":"2017-07-04","close":2645.0},{"date":"2017-07-05","close":2655.0},{"date":"2017-07-06","close":2680.0},{"date":"2017-07-07","close":2675.0},{"date":"2017-07-10","close":2620.0},{"date":"2017-07-11","close":2625.0},{"date":"2017-07-12","close":2650.0},{"date":"2017-07-13","close":2670.0},{"date":"2017-07-14","close":2630.0},{"date":"2017-07-17","close":2660.0},{"date":"2017-07-18","close":2660.0},{"date":"2017-07-19","close":2710.0},{"date":"2017-07-20","close":2750.0},{"date":"2017-07-21","close":2695.0},{"date":"2017-07-24","close":2660.0},{"date":"2017-07-25","close":2655.0},{"date":"2017-07-26","close":2600.0},{"date":"2017-07-27","close":2615.0},{"date":"2017-07-28","close":2565.0},{"date":"2017-07-31","close":2595.0},{"date":"2017-08-01","close":2575.0},{"date":"2017-08-02","close":2595.0},{"date":"2017-08-03","close":2520.0},{"date":"2017-08-04","close":2790.0},{"date":"2017-08-07","close":2785.0},{"date":"2017-08-08","close":2850.0},{"date":"2017-08-09","close":2850.0},{"date":"2017-08-10","close":2845.0},{"date":"2017-08-11","close":2700.0},{"date":"2017-08-14","close":2670.0},{"date":"2017-08-16","close":2650.0},{"date":"2017-08-17","close":2700.0},{"date":"2017-08-18","close":2725.0},{"date":"2017-08-21","close":2680.0},{"date":"2017-08-22","close":2745.0},{"date":"2017-08-23","close":2745.0},{"date":"2017-08-24","close":2790.0},{"date":"2017-08-25","close":2785.0},{"date":"2017-08-28","close":2755.0},{"date":"2017-08-29","close":2755.0},{"date":"2017-08-30","close":2745.0},{"date":"2017-08-31","close":2820.0},{"date":"2017-09-01","close":2875.0},{"date":"2017-09-04","close":2815.0},{"date":"2017-09-05","close":2865.0},{"date":"2017-09-06","close":2940.0},{"date":"2017-09-07","close":2855.0},{"date":"2017-09-08","close":2785.0},{"date":"2017-09-11","close":2820.0},{"date":"2017-09-12","close":2880.0},{"date":"2017-09-13","close":2925.0},{"date":"2017-09-14","close":2985.0},{"date":"2017-09-15","close":2980.0},{"date":"2017-09-18","close":3015.0},{"date":"2017-09-19","close":2900.0},{"date":"2017-09-20","close":2865.0},{"date":"2017-09-21","close":2795.0},{"date":"2017-09-22","close":2810.0},{"date":"2017-09-25","close":2870.0},{"date":"2017-09-26","close":2940.0},{"date":"2017-09-27","close":2920.0},{"date":"2017-09-28","close":2890.0},{"date":"2017-09-29","close":2905.0},{"date":"2017-10-10","close":2880.0},{"date":"2017-10-11","close":2995.0},{"date":"2017-10-12","close":3000.0},{"date":"2017-10-13","close":3020.0},{"date":"2017-10-16","close":2975.0},{"date":"2017-10-17","close":2970.0},{"date":"2017-10-18","close":2845.0},{"date":"2017-10-19","close":2825.0},{"date":"2017-10-20","close":2970.0},{"date":"2017-10-23","close":2865.0},{"date":"2017-10-24","close":2870.0},{"date":"2017-10-25","close":2850.0},{"date":"2017-10-26","close":2850.0},{"date":"2017-10-27","close":2850.0},{"date":"2017-10-30","close":2835.0},{"date":"2017-10-31","close":2780.0},{"date":"2017-11-01","close":2805.0},{"date":"2017-11-02","close":2775.0},{"date":"2017-11-03","close":2780.0},{"date":"2017-11-06","close":2735.0},{"date":"2017-11-07","close":2725.0},{"date":"2017-11-08","close":2705.0},{"date":"2017-11-09","close":2730.0},{"date":"2017-11-10","close":2730.0},{"date":"2017-11-13","close":2750.0},{"date":"2017-11-14","close":2740.0},{"date":"2017-11-15","close":2640.0},{"date":"2017-11-16","close":2660.0},{"date":"2017-11-17","close":2730.0},{"date":"2017-11-20","close":2700.0},{"date":"2017-11-21","close":2660.0},{"date":"2017-11-22","close":2680.0},{"date":"2017-11-23","close":2690.0},{"date":"2017-11-24","close":2690.0},{"date":"2017-11-27","close":2645.0},{"date":"2017-11-28","close":2640.0},{"date":"2017-11-29","close":2650.0},{"date":"2017-11-30","close":2730.0},{"date":"2017-12-01","close":2720.0},{"date":"2017-12-04","close":2665.0},{"date":"2017-12-05","close":2730.0},{"date":"2017-12-06","close":2805.0},{"date":"2017-12-07","close":2885.0},{"date":"2017-12-08","close":2720.0},{"date":"2017-12-11","close":2680.0},{"date":"2017-12-12","close":2660.0},{"date":"2017-12-13","close":2670.0},{"date":"2017-12-14","close":2655.0},{"date":"2017-12-15","close":2670.0},{"date":"2017-12-18","close":2655.0},{"date":"2017-12-19","close":2575.0},{"date":"2017-12-20","close":2510.0},{"date":"2017-12-21","close":2435.0},{"date":"2017-12-22","close":2445.0},{"date":"2017-12-26","close":2445.0},{"date":"2017-12-27","close":2445.0},{"date":"2017-12-28","close":2475.0},{"date":"2018-01-02","close":2595.0},{"date":"2018-01-03","close":2690.0},{"date":"2018-01-04","close":2680.0},{"date":"2018-01-05","close":2715.0},{"date":"2018-01-08","close":2745.0},{"date":"2018-01-09","close":2650.0},{"date":"2018-01-10","close":2715.0},{"date":"2018-01-11","close":2655.0},{"date":"2018-01-12","close":2600.0},{"date":"2018-01-15","close":2650.0},{"date":"2018-01-16","close":2655.0},{"date":"2018-01-17","close":2670.0},{"date":"2018-01-18","close":2675.0},{"date":"2018-01-19","close":2705.0},{"date":"2018-01-22","close":2690.0},{"date":"2018-01-23","close":2710.0},{"date":"2018-01-24","close":2885.0},{"date":"2018-01-25","close":2945.0},{"date":"2018-01-26","close":3175.0},{"date":"2018-01-29","close":3070.0},{"date":"2018-01-30","close":3100.0},{"date":"2018-01-31","close":2975.0},{"date":"2018-02-01","close":2975.0},{"date":"2018-02-02","close":3090.0},{"date":"2018-02-05","close":2975.0},{"date":"2018-02-06","close":2920.0},{"date":"2018-02-07","close":2880.0},{"date":"2018-02-08","close":3000.0},{"date":"2018-02-09","close":2930.0},{"date":"2018-02-12","close":2950.0},{"date":"2018-02-13","close":2935.0},{"date":"2018-02-14","close":2990.0},{"date":"2018-02-19","close":3030.0},{"date":"2018-02-20","close":3125.0},{"date":"2018-02-21","close":3345.0},{"date":"2018-02-22","close":3300.0},{"date":"2018-02-23","close":3150.0},{"date":"2018-02-26","close":3145.0},{"date":"2018-02-27","close":3170.0},{"date":"2018-02-28","close":3015.0},{"date":"2018-03-02","close":3030.0},{"date":"2018-03-05","close":3065.0},{"date":"2018-03-06","close":3085.0},{"date":"2018-03-07","close":3155.0},{"date":"2018-03-08","close":3160.0},{"date":"2018-03-09","close":3200.0},{"date":"2018-03-12","close":3215.0},{"date":"2018-03-13","close":3260.0},{"date":"2018-03-14","close":3285.0},{"date":"2018-03-15","close":3240.0},{"date":"2018-03-16","close":3145.0},{"date":"2018-03-19","close":3275.0},{"date":"2018-03-20","close":3570.0},{"date":"2018-03-21","close":3305.0},{"date":"2018-03-22","close":3340.0},{"date":"2018-03-23","close":3105.0},{"date":"2018-03-26","close":3150.0},{"date":"2018-03-27","close":3320.0},{"date":"2018-03-28","close":3300.0},{"date":"2018-03-29","close":3335.0},{"date":"2018-03-30","close":3380.0},{"date":"2018-04-02","close":3275.0},{"date":"2018-04-03","close":3300.0},{"date":"2018-04-04","close":3180.0},{"date":"2018-04-05","close":3220.0},{"date":"2018-04-06","close":3190.0},{"date":"2018-04-09","close":3175.0},{"date":"2018-04-10","close":3140.0},{"date":"2018-04-11","close":3215.0},{"date":"2018-04-12","close":3165.0},{"date":"2018-04-13","close":3175.0},{"date":"2018-04-16","close":3370.0},{"date":"2018-04-17","close":3420.0},{"date":"2018-04-18","close":3515.0},{"date":"2018-04-19","close":3470.0},{"date":"2018-04-20","close":4050.0},{"date":"2018-04-23","close":4195.0},{"date":"2018-04-24","close":4365.0},{"date":"2018-04-25","close":4170.0},{"date":"2018-04-26","close":4220.0},{"date":"2018-04-27","close":4205.0},{"date":"2018-04-30","close":4560.0},{"date":"2018-05-02","close":5920.0},{"date":"2018-05-03","close":5010.0},{"date":"2018-05-04","close":5280.0},{"date":"2018-05-08","close":4820.0},{"date":"2018-05-09","close":4860.0},{"date":"2018-05-10","close":4860.0},{"date":"2018-05-11","close":4920.0},{"date":"2018-05-14","close":5260.0},{"date":"2018-05-15","close":5460.0},{"date":"2018-05-16","close":5390.0},{"date":"2018-05-17","close":5280.0},{"date":"2018-05-18","close":5060.0},{"date":"2018-05-21","close":4970.0},{"date":"2018-05-23","close":4900.0},{"date":"2018-05-24","close":4750.0},{"date":"2018-05-25","close":4070.0},{"date":"2018-05-28","close":5030.0},{"date":"2018-05-29","close":4600.0},{"date":"2018-05-30","close":4475.0},{"date":"2018-05-31","close":4470.0},{"date":"2018-06-01","close":4270.0},{"date":"2018-06-04","close":4260.0},{"date":"2018-06-05","close":4285.0},{"date":"2018-06-07","close":4435.0},{"date":"2018-06-08","close":4225.0},{"date":"2018-06-11","close":4330.0},{"date":"2018-06-12","close":4320.0},{"date":"2018-06-14","close":3695.0},{"date":"2018-06-15","close":3710.0},{"date":"2018-06-18","close":3745.0},{"date":"2018-06-19","close":3630.0},{"date":"2018-06-20","close":3825.0},{"date":"2018-06-21","close":3650.0},{"date":"2018-06-22","close":3480.0},{"date":"2018-06-25","close":3605.0},{"date":"2018-06-26","close":3500.0},{"date":"2018-06-27","close":3300.0},{"date":"2018-06-28","close":3305.0},{"date":"2018-06-29","close":3465.0},{"date":"2018-07-02","close":3060.0},{"date":"2018-07-03","close":3135.0},{"date":"2018-07-04","close":3165.0},{"date":"2018-07-05","close":3060.0},{"date":"2018-07-06","close":3185.0},{"date":"2018-07-09","close":3050.0},{"date":"2018-07-10","close":3130.0},{"date":"2018-07-11","close":3140.0},{"date":"2018-07-12","close":3170.0},{"date":"2018-07-13","close":3265.0},{"date":"2018-07-16","close":3210.0},{"date":"2018-07-17","close":3240.0},{"date":"2018-07-18","close":3075.0},{"date":"2018-07-19","close":3050.0},{"date":"2018-07-20","close":3035.0},{"date":"2018-07-23","close":2880.0},{"date":"2018-07-24","close":3020.0},{"date":"2018-07-25","close":2970.0},{"date":"2018-07-26","close":3115.0},{"date":"2018-07-27","close":3170.0},{"date":"2018-07-30","close":3295.0},{"date":"2018-07-31","close":3160.0},{"date":"2018-08-01","close":3180.0},{"date":"2018-08-02","close":3190.0},{"date":"2018-08-03","close":3180.0},{"date":"2018-08-06","close":3115.0},{"date":"2018-08-07","close":3110.0},{"date":"2018-08-08","close":3135.0},{"date":"2018-08-09","close":3105.0},{"date":"2018-08-10","close":3160.0},{"date":"2018-08-13","close":3025.0},{"date":"2018-08-14","close":3090.0},{"date":"2018-08-16","close":3190.0},{"date":"2018-08-17","close":3295.0},{"date":"2018-08-20","close":3300.0},{"date":"2018-08-21","close":3310.0},{"date":"2018-08-22","close":3315.0},{"date":"2018-08-23","close":3320.0},{"date":"2018-08-24","close":3285.0},{"date":"2018-08-27","close":3110.0},{"date":"2018-08-28","close":3075.0},{"date":"2018-08-29","close":3065.0},{"date":"2018-08-30","close":3095.0},{"date":"2018-08-31","close":3070.0},{"date":"2018-09-03","close":3110.0},{"date":"2018-09-04","close":3145.0},{"date":"2018-09-05","close":3115.0},{"date":"2018-09-06","close":3270.0},{"date":"2018-09-07","close":3335.0},{"date":"2018-09-10","close":3465.0},{"date":"2018-09-11","close":3385.0},{"date":"2018-09-12","close":3375.0},{"date":"2018-09-13","close":3350.0},{"date":"2018-09-14","close":3440.0},{"date":"2018-09-17","close":3395.0},{"date":"2018-09-18","close":3375.0},{"date":"2018-09-19","close":3220.0},{"date":"2018-09-20","close":3180.0},{"date":"2018-09-21","close":3295.0},{"date":"2018-09-27","close":3240.0},{"date":"2018-09-28","close":3180.0},{"date":"2018-10-01","close":3155.0},{"date":"2018-10-02","close":3120.0},{"date":"2018-10-04","close":3120.0},{"date":"2018-10-05","close":3070.0},{"date":"2018-10-08","close":3065.0},{"date":"2018-10-10","close":2825.0},{"date":"2018-10-11","close":2560.0},{"date":"2018-10-12","close":2640.0},{"date":"2018-10-15","close":2620.0},{"date":"2018-10-16","close":2665.0},{"date":"2018-10-17","close":2720.0},{"date":"2018-10-18","close":2720.0},{"date":"2018-10-19","close":2760.0},{"date":"2018-10-22","close":2645.0},{"date":"2018-10-23","close":2510.0},{"date":"2018-10-24","close":2410.0},{"date":"2018-10-25","close":2350.0},{"date":"2018-10-26","close":2205.0},{"date":"2018-10-29","close":1950.0},{"date":"2018-10-30","close":2070.0},{"date":"2018-10-31","close":2155.0},{"date":"2018-11-01","close":2245.0},{"date":"2018-11-02","close":2370.0},{"date":"2018-11-05","close":2435.0},{"date":"2018-11-06","close":2385.0},{"date":"2018-11-07","close":2290.0},{"date":"2018-11-08","close":2385.0},{"date":"2018-11-09","close":2355.0},{"date":"2018-11-12","close":2330.0},{"date":"2018-11-13","close":2295.0},{"date":"2018-11-14","close":2280.0},{"date":"2018-11-15","close":2320.0},{"date":"2018-11-16","close":2525.0},{"date":"2018-11-19","close":2525.0},{"date":"2018-11-20","close":2500.0},{"date":"2018-11-21","close":2505.0},{"date":"2018-11-22","close":2455.0},{"date":"2018-11-23","close":2455.0},{"date":"2018-11-26","close":2505.0},{"date":"2018-11-27","close":2520.0},{"date":"2018-11-28","close":2525.0},{"date":"2018-11-29","close":2525.0},{"date":"2018-11-30","close":2500.0},{"date":"2018-12-03","close":2545.0},{"date":"2018-12-04","close":2600.0},{"date":"2018-12-05","close":2850.0},{"date":"2018-12-06","close":2795.0},{"date":"2018-12-07","close":2840.0},{"date":"2018-12-10","close":2680.0},{"date":"2018-12-11","close":2545.0},{"date":"2018-12-12","close":2580.0},{"date":"2018-12-13","close":2650.0},{"date":"2018-12-14","close":2705.0},{"date":"2018-12-17","close":2615.0},{"date":"2018-12-18","close":2650.0},{"date":"2018-12-19","close":2750.0},{"date":"2018-12-20","close":2700.0},{"date":"2018-12-21","close":2630.0},{"date":"2018-12-24","close":2530.0},{"date":"2018-12-26","close":2375.0},{"date":"2018-12-27","close":2430.0},{"date":"2018-12-28","close":2505.0},{"date":"2019-01-02","close":2485.0},{"date":"2019-01-03","close":2565.0},{"date":"2019-01-04","close":2560.0},{"date":"2019-01-07","close":2620.0},{"date":"2019-01-08","close":2640.0},{"date":"2019-01-09","close":2725.0},{"date":"2019-01-10","close":2715.0},{"date":"2019-01-11","close":2790.0},{"date":"2019-01-14","close":2875.0},{"date":"2019-01-15","close":2880.0},{"date":"2019-01-16","close":2890.0},{"date":"2019-01-17","close":2865.0},{"date":"2019-01-18","close":2900.0},{"date":"2019-01-21","close":2885.0},{"date":"2019-01-22","close":2835.0},{"date":"2019-01-23","close":2885.0},{"date":"2019-01-24","close":2850.0},{"date":"2019-01-25","close":2935.0},{"date":"2019-01-28","close":2925.0},{"date":"2019-01-29","close":2835.0},{"date":"2019-01-30","close":2865.0},{"date":"2019-01-31","close":2815.0},{"date":"2019-02-01","close":2950.0},{"date":"2019-02-07","close":3120.0},{"date":"2019-02-08","close":3125.0},{"date":"2019-02-11","close":3090.0},{"date":"2019-02-12","close":3100.0},{"date":"2019-02-13","close":3080.0},{"date":"2019-02-14","close":3100.0},{"date":"2019-02-15","close":3030.0},{"date":"2019-02-18","close":3075.0},{"date":"2019-02-19","close":3075.0},{"date":"2019-02-20","close":3055.0},{"date":"2019-02-21","close":3000.0},{"date":"2019-02-22","close":3070.0},{"date":"2019-02-25","close":3045.0},{"date":"2019-02-26","close":3045.0},{"date":"2019-02-27","close":3185.0},{"date":"2019-02-28","close":2815.0},{"date":"2019-03-04","close":2720.0},{"date":"2019-03-05","close":2695.0},{"date":"2019-03-06","close":2675.0},{"date":"2019-03-07","close":2595.0},{"date":"2019-03-08","close":2570.0},{"date":"2019-03-11","close":2525.0},{"date":"2019-03-12","close":2610.0},{"date":"2019-03-13","close":2875.0},{"date":"2019-03-14","close":2905.0},{"date":"2019-03-15","close":2890.0},{"date":"2019-03-18","close":2870.0},{"date":"2019-03-19","close":2815.0},{"date":"2019-03-20","close":2725.0},{"date":"2019-03-21","close":2725.0},{"date":"2019-03-22","close":2665.0},{"date":"2019-03-25","close":2625.0},{"date":"2019-03-26","close":2640.0},{"date":"2019-03-27","close":2620.0},{"date":"2019-03-28","close":2555.0},{"date":"2019-03-29","close":2665.0},{"date":"2019-04-01","close":2680.0},{"date":"2019-04-02","close":2690.0},{"date":"2019-04-03","close":2750.0},{"date":"2019-04-04","close":2710.0},{"date":"2019-04-05","close":2710.0},{"date":"2019-04-08","close":2695.0},{"date":"2019-04-09","close":2700.0},{"date":"2019-04-10","close":2730.0},{"date":"2019-04-11","close":2765.0},{"date":"2019-04-12","close":2710.0},{"date":"2019-04-15","close":2700.0},{"date":"2019-04-16","close":2670.0},{"date":"2019-04-17","close":2640.0},{"date":"2019-04-18","close":2620.0},{"date":"2019-04-19","close":2590.0},{"date":"2019-04-22","close":2595.0},{"date":"2019-04-23","close":2565.0},{"date":"2019-04-24","close":2510.0},{"date":"2019-04-25","close":2490.0},{"date":"2019-04-26","close":2445.0},{"date":"2019-04-29","close":2475.0},{"date":"2019-04-30","close":2490.0},{"date":"2019-05-02","close":2500.0},{"date":"2019-05-03","close":2490.0},{"date":"2019-05-07","close":2420.0},{"date":"2019-05-08","close":2400.0},{"date":"2019-05-09","close":2290.0},{"date":"2019-05-10","close":2280.0},{"date":"2019-05-13","close":2245.0},{"date":"2019-05-14","close":2195.0},{"date":"2019-05-15","close":2265.0},{"date":"2019-05-16","close":2260.0},{"date":"2019-05-17","close":2280.0},{"date":"2019-05-20","close":2240.0},{"date":"2019-05-21","close":2240.0},{"date":"2019-05-22","close":2310.0},{"date":"2019-05-23","close":2245.0},{"date":"2019-05-24","close":2160.0},{"date":"2019-05-27","close":2120.0},{"date":"2019-05-28","close":2180.0},{"date":"2019-05-29","close":2140.0},{"date":"2019-05-30","close":2115.0},{"date":"2019-05-31","close":2150.0},{"date":"2019-06-03","close":2130.0},{"date":"2019-06-04","close":2170.0},{"date":"2019-06-05","close":2200.0},{"date":"2019-06-07","close":2230.0},{"date":"2019-06-10","close":2250.0},{"date":"2019-06-11","close":2310.0},{"date":"2019-06-12","close":2300.0},{"date":"2019-06-13","close":2320.0},{"date":"2019-06-14","close":2355.0},{"date":"2019-06-17","close":2340.0},{"date":"2019-06-18","close":2290.0},{"date":"2019-06-19","close":2365.0},{"date":"2019-06-20","close":2390.0},{"date":"2019-06-21","close":2360.0},{"date":"2019-06-24","close":2440.0},{"date":"2019-06-25","close":2360.0},{"date":"2019-06-26","close":2380.0},{"date":"2019-06-27","close":2295.0},{"date":"2019-06-28","close":2240.0},{"date":"2019-07-01","close":2340.0},{"date":"2019-07-02","close":2320.0},{"date":"2019-07-03","close":2265.0},{"date":"2019-07-04","close":2240.0},{"date":"2019-07-05","close":2240.0},{"date":"2019-07-08","close":2140.0},{"date":"2019-07-09","close":2080.0},{"date":"2019-07-10","close":2105.0},{"date":"2019-07-11","close":2160.0},{"date":"2019-07-12","close":2175.0},{"date":"2019-07-15","close":2130.0},{"date":"2019-07-16","close":2125.0},{"date":"2019-07-17","close":2125.0},{"date":"2019-07-18","close":2075.0},{"date":"2019-07-19","close":2080.0},{"date":"2019-07-22","close":2090.0},{"date":"2019-07-23","close":2080.0},{"date":"2019-07-24","close":2045.0},{"date":"2019-07-25","close":1965.0},{"date":"2019-07-26","close":1900.0},{"date":"2019-07-29","close":1805.0},{"date":"2019-07-30","close":1875.0},{"date":"2019-07-31","close":1875.0},{"date":"2019-08-01","close":1805.0},{"date":"2019-08-02","close":1820.0},{"date":"2019-08-05","close":1680.0},{"date":"2019-08-06","close":1560.0},{"date":"2019-08-07","close":1570.0},{"date":"2019-08-08","close":1675.0},{"date":"2019-08-09","close":1720.0},{"date":"2019-08-12","close":1765.0},{"date":"2019-08-13","close":1755.0},{"date":"2019-08-14","close":1790.0},{"date":"2019-08-16","close":1755.0},{"date":"2019-08-19","close":1770.0},{"date":"2019-08-20","close":1800.0},{"date":"2019-08-21","close":1810.0},{"date":"2019-08-22","close":1800.0},{"date":"2019-08-23","close":1730.0},{"date":"2019-08-26","close":1675.0},{"date":"2019-08-27","close":1685.0},{"date":"2019-08-28","close":1715.0},{"date":"2019-08-29","close":1690.0},{"date":"2019-08-30","close":1765.0},{"date":"2019-09-02","close":1755.0},{"date":"2019-09-03","close":1765.0},{"date":"2019-09-04","close":1770.0},{"date":"2019-09-05","close":1800.0},{"date":"2019-09-06","close":1775.0},{"date":"2019-09-09","close":1800.0},{"date":"2019-09-10","close":1860.0},{"date":"2019-09-11","close":1895.0},{"date":"2019-09-16","close":1990.0},{"date":"2019-09-17","close":2195.0},{"date":"2019-09-18","close":2445.0},{"date":"2019-09-19","close":2485.0},{"date":"2019-09-20","close":2485.0},{"date":"2019-09-23","close":2545.0},{"date":"2019-09-24","close":2450.0},{"date":"2019-09-25","close":2360.0},{"date":"2019-09-26","close":2315.0},{"date":"2019-09-27","close":2285.0},{"date":"2019-09-30","close":2320.0},{"date":"2019-10-01","close":2285.0},{"date":"2019-10-02","close":2305.0},{"date":"2019-10-04","close":2265.0},{"date":"2019-10-07","close":2140.0},{"date":"2019-10-08","close":2165.0},{"date":"2019-10-10","close":2140.0},{"date":"2019-10-11","close":2130.0},{"date":"2019-10-14","close":2230.0},{"date":"2019-10-15","close":2230.0},{"date":"2019-10-16","close":2250.0},{"date":"2019-10-17","close":2185.0},{"date":"2019-10-18","close":2200.0},{"date":"2019-10-21","close":2135.0},{"date":"2019-10-22","close":2145.0},{"date":"2019-10-23","close":2080.0},{"date":"2019-10-24","close":2115.0},{"date":"2019-10-25","close":2050.0},{"date":"2019-10-28","close":2070.0},{"date":"2019-10-29","close":2125.0},{"date":"2019-10-30","close":2110.0},{"date":"2019-10-31","close":2110.0},{"date":"2019-11-01","close":2095.0},{"date":"2019-11-04","close":2225.0},{"date":"2019-11-05","close":2210.0},{"date":"2019-11-06","close":2340.0},{"date":"2019-11-07","close":2275.0},{"date":"2019-11-08","close":2300.0},{"date":"2019-11-11","close":2270.0},{"date":"2019-11-12","close":2265.0},{"date":"2019-11-13","close":2265.0},{"date":"2019-11-14","close":2250.0},{"date":"2019-11-15","close":2250.0},{"date":"2019-11-18","close":2260.0},{"date":"2019-11-19","close":2190.0},{"date":"2019-11-20","close":2120.0},{"date":"2019-11-21","close":2035.0},{"date":"2019-11-22","close":2040.0},{"date":"2019-11-25","close":2055.0},{"date":"2019-11-26","close":2075.0},{"date":"2019-11-27","close":2025.0},{"date":"2019-11-28","close":2145.0},{"date":"2019-11-29","close":2085.0},{"date":"2019-12-02","close":2025.0},{"date":"2019-12-03","close":1990.0},{"date":"2019-12-04","close":1985.0},{"date":"2019-12-05","close":1960.0},{"date":"2019-12-06","close":1990.0},{"date":"2019-12-09","close":1995.0},{"date":"2019-12-10","close":1970.0},{"date":"2019-12-11","close":1975.0},{"date":"2019-12-12","close":2060.0},{"date":"2019-12-13","close":2075.0},{"date":"2019-12-16","close":2055.0},{"date":"2019-12-17","close":2010.0},{"date":"2019-12-18","close":2020.0},{"date":"2019-12-19","close":2045.0},{"date":"2019-12-20","close":2115.0},{"date":"2019-12-23","close":2020.0},{"date":"2019-12-24","close":1995.0},{"date":"2019-12-26","close":2000.0},{"date":"2019-12-27","close":2030.0},{"date":"2019-12-30","close":2035.0},{"date":"2020-01-02","close":2065.0},{"date":"2020-01-03","close":2070.0},{"date":"2020-01-06","close":2025.0},{"date":"2020-01-07","close":2030.0},{"date":"2020-01-08","close":1935.0},{"date":"2020-01-09","close":2035.0},{"date":"2020-01-10","close":2060.0},{"date":"2020-01-13","close":2085.0},{"date":"2020-01-14","close":2070.0},{"date":"2020-01-15","close":2090.0},{"date":"2020-01-16","close":2165.0},{"date":"2020-01-17","close":2170.0},{"date":"2020-01-20","close":2095.0},{"date":"2020-01-21","close":2110.0},{"date":"2020-01-22","close":2120.0},{"date":"2020-01-23","close":2165.0},{"date":"2020-01-28","close":2075.0},{"date":"2020-01-29","close":2050.0},{"date":"2020-01-30","close":1990.0},{"date":"2020-01-31","close":1935.0},{"date":"2020-02-03","close":1885.0},{"date":"2020-02-04","close":1950.0},{"date":"2020-02-05","close":1960.0},{"date":"2020-02-06","close":1980.0},{"date":"2020-02-07","close":1980.0},{"date":"2020-02-10","close":2010.0},{"date":"2020-02-11","close":2060.0},{"date":"2020-02-12","close":2060.0},{"date":"2020-02-13","close":2035.0},{"date":"2020-02-14","close":2015.0},{"date":"2020-02-17","close":1990.0},{"date":"2020-02-18","close":2115.0},{"date":"2020-02-19","close":2065.0},{"date":"2020-02-20","close":1985.0},{"date":"2020-02-21","close":2010.0},{"date":"2020-02-24","close":1905.0},{"date":"2020-02-25","close":1930.0},{"date":"2020-02-26","close":1910.0},{"date":"2020-02-27","close":1860.0},{"date":"2020-02-28","close":1775.0},{"date":"2020-03-02","close":1800.0},{"date":"2020-03-03","close":1820.0},{"date":"2020-03-04","close":1860.0},{"date":"2020-03-05","close":1905.0},{"date":"2020-03-06","close":1870.0},{"date":"2020-03-09","close":1805.0},{"date":"2020-03-10","close":1800.0},{"date":"2020-03-11","close":1755.0},{"date":"2020-03-12","close":1585.0},{"date":"2020-03-13","close":1395.0},{"date":"2020-03-16","close":1335.0},{"date":"2020-03-17","close":1325.0},{"date":"2020-03-18","close":1250.0},{"date":"2020-03-19","close":1095.0},{"date":"2020-03-20","close":1155.0},{"date":"2020-03-23","close":1060.0},{"date":"2020-03-24","close":1125.0},{"date":"2020-03-25","close":1215.0},{"date":"2020-03-26","close":1275.0},{"date":"2020-03-27","close":1275.0},{"date":"2020-03-30","close":1335.0},{"date":"2020-03-31","close":1495.0},{"date":"2020-04-01","close":1470.0},{"date":"2020-04-02","close":1500.0},{"date":"2020-04-03","close":1520.0},{"date":"2020-04-06","close":1540.0},{"date":"2020-04-07","close":1615.0},{"date":"2020-04-08","close":1600.0},{"date":"2020-04-09","close":1655.0},{"date":"2020-04-10","close":1660.0},{"date":"2020-04-13","close":1595.0},{"date":"2020-04-14","close":1670.0},{"date":"2020-04-16","close":1715.0},{"date":"2020-04-17","close":1735.0},{"date":"2020-04-20","close":1860.0},{"date":"2020-04-21","close":1755.0},{"date":"2020-04-22","close":1755.0},{"date":"2020-04-23","close":1720.0},{"date":"2020-04-24","close":1710.0},{"date":"2020-04-27","close":1750.0},{"date":"2020-04-28","close":1730.0},{"date":"2020-04-29","close":1725.0},{"date":"2020-05-04","close":1715.0},{"date":"2020-05-06","close":1740.0},{"date":"2020-05-07","close":1760.0},{"date":"2020-05-08","close":1815.0},{"date":"2020-05-11","close":1785.0},{"date":"2020-05-12","close":1740.0},{"date":"2020-05-13","close":1720.0},{"date":"2020-05-14","close":1665.0},{"date":"2020-05-15","close":1680.0},{"date":"2020-05-18","close":1695.0},{"date":"2020-05-19","close":1745.0},{"date":"2020-05-20","close":1735.0},{"date":"2020-05-21","close":1760.0},{"date":"2020-05-22","close":1765.0},{"date":"2020-05-25","close":1780.0},{"date":"2020-05-26","close":1795.0},{"date":"2020-05-27","close":1815.0},{"date":"2020-05-28","close":1765.0},{"date":"2020-05-29","close":1755.0},{"date":"2020-06-01","close":1795.0},{"date":"2020-06-02","close":1830.0},{"date":"2020-06-03","close":1825.0},{"date":"2020-06-04","close":1850.0},{"date":"2020-06-05","close":1850.0},{"date":"2020-06-08","close":1830.0},{"date":"2020-06-09","close":1795.0},{"date":"2020-06-10","close":1860.0},{"date":"2020-06-11","close":1845.0},{"date":"2020-06-12","close":1915.0},{"date":"2020-06-15","close":1795.0},{"date":"2020-06-16","close":2005.0},{"date":"2020-06-17","close":1925.0},{"date":"2020-06-18","close":1870.0},{"date":"2020-06-19","close":1885.0},{"date":"2020-06-22","close":1810.0},{"date":"2020-06-23","close":1790.0},{"date":"2020-06-24","close":1825.0},{"date":"2020-06-25","close":1790.0},{"date":"2020-06-26","close":1755.0},{"date":"2020-06-29","close":1680.0},{"date":"2020-06-30","close":1690.0},{"date":"2020-07-01","close":1695.0},{"date":"2020-07-02","close":1710.0},{"date":"2020-07-03","close":1720.0},{"date":"2020-07-06","close":1730.0},{"date":"2020-07-07","close":1700.0},{"date":"2020-07-08","close":1735.0},{"date":"2020-07-09","close":1755.0},{"date":"2020-07-10","close":1805.0},{"date":"2020-07-13","close":1790.0},{"date":"2020-07-14","close":1770.0},{"date":"2020-07-15","close":1825.0},{"date":"2020-07-16","close":1800.0},{"date":"2020-07-17","close":1800.0},{"date":"2020-07-20","close":1830.0},{"date":"2020-07-21","close":1860.0},{"date":"2020-07-22","close":1875.0},{"date":"2020-07-23","close":1855.0},{"date":"2020-07-24","close":1820.0},{"date":"2020-07-27","close":1875.0},{"date":"2020-07-28","close":1865.0},{"date":"2020-07-29","close":1845.0},{"date":"2020-07-30","close":1880.0},{"date":"2020-07-31","close":1855.0},{"date":"2020-08-03","close":1825.0},{"date":"2020-08-04","close":1835.0},{"date":"2020-08-05","close":1830.0},{"date":"2020-08-06","close":1845.0},{"date":"2020-08-07","close":1885.0},{"date":"2020-08-10","close":1865.0},{"date":"2020-08-11","close":1900.0},{"date":"2020-08-12","close":1870.0},{"date":"2020-08-13","close":1875.0},{"date":"2020-08-14","close":1855.0},{"date":"2020-08-18","close":1790.0},{"date":"2020-08-19","close":1880.0},{"date":"2020-08-20","close":1765.0},{"date":"2020-08-21","close":1760.0},{"date":"2020-08-24","close":1740.0},{"date":"2020-08-25","close":1780.0},{"date":"2020-08-26","close":1790.0},{"date":"2020-08-27","close":1740.0},{"date":"2020-08-28","close":1740.0},{"date":"2020-08-31","close":1745.0},{"date":"2020-09-01","close":1750.0},{"date":"2020-09-02","close":1775.0},{"date":"2020-09-03","close":1835.0},{"date":"2020-09-04","close":1800.0},{"date":"2020-09-07","close":1885.0},{"date":"2020-09-08","close":1850.0},{"date":"2020-09-09","close":1995.0},{"date":"2020-09-10","close":2090.0},{"date":"2020-09-11","close":2030.0},{"date":"2020-09-14","close":2005.0},{"date":"2020-09-15","close":2100.0},{"date":"2020-09-16","close":2015.0},{"date":"2020-09-17","close":1945.0},{"date":"2020-09-18","close":1965.0},{"date":"2020-09-21","close":1910.0},{"date":"2020-09-22","close":1830.0},{"date":"2020-09-23","close":1830.0},{"date":"2020-09-24","close":1850.0},{"date":"2020-09-25","close":1960.0},{"date":"2020-09-28","close":2000.0},{"date":"2020-09-29","close":2000.0},{"date":"2020-10-05","close":2025.0},{"date":"2020-10-06","close":1970.0},{"date":"2020-10-07","close":1995.0},{"date":"2020-10-08","close":1990.0},{"date":"2020-10-12","close":2020.0},{"date":"2020-10-13","close":2000.0},{"date":"2020-10-14","close":1990.0},{"date":"2020-10-15","close":1940.0},{"date":"2020-10-16","close":2090.0},{"date":"2020-10-19","close":2235.0},{"date":"2020-10-20","close":2055.0},{"date":"2020-10-21","close":2040.0},{"date":"2020-10-22","close":2040.0},{"date":"2020-10-23","close":1915.0},{"date":"2020-10-26","close":1865.0},{"date":"2020-10-27","close":1855.0},{"date":"2020-10-28","close":1895.0},{"date":"2020-10-29","close":1890.0},{"date":"2020-10-30","close":1880.0},{"date":"2020-11-02","close":1960.0},{"date":"2020-11-03","close":1960.0},{"date":"2020-11-04","close":1900.0},{"date":"2020-11-05","close":2045.0},{"date":"2020-11-06","close":2000.0},{"date":"2020-11-09","close":2035.0},{"date":"2020-11-10","close":2065.0},{"date":"2020-11-11","close":2085.0},{"date":"2020-11-12","close":2040.0},{"date":"2020-11-13","close":2160.0},{"date":"2020-11-16","close":2090.0},{"date":"2020-11-17","close":2025.0},{"date":"2020-11-18","close":2055.0},{"date":"2020-11-19","close":2095.0},{"date":"2020-11-20","close":2075.0},{"date":"2020-11-23","close":2050.0},{"date":"2020-11-24","close":2075.0},{"date":"2020-11-25","close":2115.0},{"date":"2020-11-26","close":2030.0},{"date":"2020-11-27","close":2020.0},{"date":"2020-11-30","close":2060.0},{"date":"2020-12-01","close":2060.0},{"date":"2020-12-02","close":2065.0},{"date":"2020-12-03","close":2055.0},{"date":"2020-12-04","close":2035.0},{"date":"2020-12-07","close":2050.0},{"date":"2020-12-08","close":2005.0},{"date":"2020-12-09","close":2020.0},{"date":"2020-12-10","close":2010.0},{"date":"2020-12-11","close":2020.0},{"date":"2020-12-14","close":2000.0},{"date":"2020-12-15","close":1980.0},{"date":"2020-12-16","close":1970.0},{"date":"2020-12-17","close":1950.0},{"date":"2020-12-18","close":1975.0},{"date":"2020-12-21","close":2025.0},{"date":"2020-12-22","close":1970.0},{"date":"2020-12-23","close":1950.0},{"date":"2020-12-24","close":1950.0},{"date":"2020-12-28","close":1915.0},{"date":"2020-12-29","close":1930.0},{"date":"2020-12-30","close":1945.0},{"date":"2021-01-04","close":1965.0},{"date":"2021-01-05","close":2010.0},{"date":"2021-01-06","close":1990.0},{"date":"2021-01-07","close":2015.0},{"date":"2021-01-08","close":2010.0},{"date":"2021-01-11","close":1990.0},{"date":"2021-01-12","close":1975.0},{"date":"2021-01-13","close":1975.0},{"date":"2021-01-14","close":2015.0},{"date":"2021-01-15","close":2010.0},{"date":"2021-01-18","close":1990.0},{"date":"2021-01-19","close":2040.0},{"date":"2021-01-20","close":2140.0},{"date":"2021-01-21","close":2100.0},{"date":"2021-01-22","close":2170.0},{"date":"2021-01-25","close":2200.0},{"date":"2021-01-26","close":2090.0},{"date":"2021-01-27","close":2125.0},{"date":"2021-01-28","close":2050.0},{"date":"2021-01-29","close":1980.0},{"date":"2021-02-01","close":2000.0},{"date":"2021-02-02","close":2075.0},{"date":"2021-02-03","close":2055.0},{"date":"2021-02-04","close":2015.0},{"date":"2021-02-05","close":2020.0},{"date":"2021-02-08","close":2010.0},{"date":"2021-02-09","close":1990.0},{"date":"2021-02-10","close":2040.0},{"date":"2021-02-15","close":2085.0},{"date":"2021-02-16","close":2140.0},{"date":"2021-02-17","close":2160.0},{"date":"2021-02-18","close":2190.0},{"date":"2021-02-19","close":2100.0},{"date":"2021-02-22","close":2185.0},{"date":"2021-02-23","close":2130.0},{"date":"2021-02-24","close":2050.0},{"date":"2021-02-25","close":2120.0},{"date":"2021-02-26","close":2085.0},{"date":"2021-03-02","close":2110.0},{"date":"2021-03-03","close":2130.0},{"date":"2021-03-04","close":2205.0},{"date":"2021-03-05","close":2210.0},{"date":"2021-03-08","close":2165.0},{"date":"2021-03-09","close":2295.0},{"date":"2021-03-10","close":2450.0},{"date":"2021-03-11","close":2500.0},{"date":"2021-03-12","close":2485.0},{"date":"2021-03-15","close":2595.0},{"date":"2021-03-16","close":2360.0},{"date":"2021-03-17","close":2510.0},{"date":"2021-03-18","close":2420.0},{"date":"2021-03-19","close":2400.0},{"date":"2021-03-22","close":2435.0},{"date":"2021-03-23","close":2410.0},{"date":"2021-03-24","close":2400.0},{"date":"2021-03-25","close":2425.0},{"date":"2021-03-26","close":2505.0},{"date":"2021-03-29","close":2485.0},{"date":"2021-03-30","close":2585.0},{"date":"2021-03-31","close":2535.0},{"date":"2021-04-01","close":2510.0},{"date":"2021-04-02","close":2605.0},{"date":"2021-04-05","close":2995.0},{"date":"2021-04-06","close":3170.0},{"date":"2021-04-07","close":3190.0},{"date":"2021-04-08","close":3200.0},{"date":"2021-04-09","close":3425.0},{"date":"2021-04-12","close":3420.0},{"date":"2021-04-13","close":3290.0},{"date":"2021-04-14","close":3490.0},{"date":"2021-04-15","close":3410.0},{"date":"2021-04-16","close":3335.0},{"date":"2021-04-19","close":3250.0},{"date":"2021-04-20","close":3245.0},{"date":"2021-04-21","close":3285.0},{"date":"2021-04-22","close":3305.0},{"date":"2021-04-23","close":3255.0},{"date":"2021-04-26","close":3185.0},{"date":"2021-04-27","close":3200.0},{"date":"2021-04-28","close":3050.0},{"date":"2021-04-29","close":3060.0},{"date":"2021-04-30","close":3005.0},{"date":"2021-05-03","close":3075.0},{"date":"2021-05-04","close":3045.0},{"date":"2021-05-06","close":3150.0},{"date":"2021-05-07","close":3155.0},{"date":"2021-05-10","close":3175.0},{"date":"2021-05-11","close":3260.0},{"date":"2021-05-12","close":3140.0},{"date":"2021-05-13","close":3145.0},{"date":"2021-05-14","close":3070.0},{"date":"2021-05-17","close":3035.0},{"date":"2021-05-18","close":3100.0},{"date":"2021-05-20","close":3185.0},{"date":"2021-05-21","close":3410.0},{"date":"2021-05-24","close":3110.0},{"date":"2021-05-25","close":3055.0},{"date":"2021-05-26","close":3075.0},{"date":"2021-05-27","close":3145.0},{"date":"2021-05-28","close":3110.0},{"date":"2021-05-31","close":3315.0},{"date":"2021-06-01","close":3230.0},{"date":"2021-06-02","close":3405.0},{"date":"2021-06-03","close":3435.0},{"date":"2021-06-04","close":4145.0},{"date":"2021-06-07","close":5380.0},{"date":"2021-06-08","close":4630.0},{"date":"2021-06-09","close":4750.0},{"date":"2021-06-10","close":4285.0},{"date":"2021-06-11","close":4280.0},{"date":"2021-06-14","close":4355.0},{"date":"2021-06-15","close":4270.0},{"date":"2021-06-16","close":4970.0},{"date":"2021-06-17","close":4640.0},{"date":"2021-06-18","close":5200.0},{"date":"2021-06-21","close":5280.0},{"date":"2021-06-22","close":5070.0},{"date":"2021-06-23","close":4810.0},{"date":"2021-06-24","close":4895.0},{"date":"2021-06-25","close":5030.0},{"date":"2021-06-28","close":4895.0},{"date":"2021-06-29","close":5360.0},{"date":"2021-06-30","close":5500.0},{"date":"2021-07-01","close":5210.0},{"date":"2021-07-02","close":5320.0},{"date":"2021-07-05","close":5570.0},{"date":"2021-07-06","close":5620.0},{"date":"2021-07-07","close":5320.0},{"date":"2021-07-08","close":5490.0},{"date":"2021-07-09","close":5420.0},{"date":"2021-07-12","close":5260.0},{"date":"2021-07-13","close":5260.0},{"date":"2021-07-14","close":5050.0},{"date":"2021-07-15","close":5220.0},{"date":"2021-07-16","close":5220.0},{"date":"2021-07-19","close":5270.0},{"date":"2021-07-20","close":5290.0},{"date":"2021-07-21","close":5080.0},{"date":"2021-07-22","close":4835.0},{"date":"2021-07-23","close":4720.0},{"date":"2021-07-26","close":4510.0},{"date":"2021-07-27","close":4605.0},{"date":"2021-07-28","close":4490.0},{"date":"2021-07-29","close":4420.0},{"date":"2021-07-30","close":4475.0},{"date":"2021-08-02","close":4405.0},{"date":"2021-08-03","close":4215.0},{"date":"2021-08-04","close":4300.0},{"date":"2021-08-05","close":4260.0},{"date":"2021-08-06","close":4255.0},{"date":"2021-08-09","close":4000.0},{"date":"2021-08-10","close":4000.0},{"date":"2021-08-11","close":3880.0},{"date":"2021-08-12","close":3885.0},{"date":"2021-08-13","close":3860.0},{"date":"2021-08-17","close":3690.0},{"date":"2021-08-18","close":3930.0},{"date":"2021-08-19","close":3715.0},{"date":"2021-08-20","close":3625.0},{"date":"2021-08-23","close":3740.0},{"date":"2021-08-24","close":3870.0},{"date":"2021-08-25","close":3875.0},{"date":"2021-08-26","close":3810.0},{"date":"2021-08-27","close":3815.0},{"date":"2021-08-30","close":3930.0},{"date":"2021-08-31","close":3860.0},{"date":"2021-09-01","close":4025.0},{"date":"2021-09-02","close":4170.0},{"date":"2021-09-03","close":4120.0},{"date":"2021-09-06","close":4230.0},{"date":"2021-09-07","close":4310.0},{"date":"2021-09-08","close":4135.0},{"date":"2021-09-09","close":4025.0},{"date":"2021-09-10","close":3965.0},{"date":"2021-09-13","close":3995.0},{"date":"2021-09-14","close":3980.0},{"date":"2021-09-15","close":4020.0},{"date":"2021-09-16","close":4205.0},{"date":"2021-09-17","close":4135.0},{"date":"2021-09-23","close":4105.0},{"date":"2021-09-24","close":4045.0},{"date":"2021-09-27","close":4035.0},{"date":"2021-09-28","close":4095.0},{"date":"2021-09-29","close":3930.0},{"date":"2021-09-30","close":3890.0},{"date":"2021-10-01","close":3650.0},{"date":"2021-10-05","close":3535.0},{"date":"2021-10-06","close":3185.0},{"date":"2021-10-07","close":3375.0},{"date":"2021-10-08","close":3430.0},{"date":"2021-10-12","close":3420.0},{"date":"2021-10-13","close":3620.0},{"date":"2021-10-14","close":3690.0},{"date":"2021-10-15","close":4160.0},{"date":"2021-10-18","close":4500.0},{"date":"2021-10-19","close":4515.0},{"date":"2021-10-20","close":4255.0},{"date":"2021-10-21","close":4445.0},{"date":"2021-10-22","close":4320.0},{"date":"2021-10-25","close":4650.0},{"date":"2021-10-26","close":4720.0},{"date":"2021-10-27","close":4600.0},{"date":"2021-10-28","close":4440.0},{"date":"2021-10-29","close":4440.0},{"date":"2021-11-01","close":4305.0},{"date":"2021-11-02","close":4395.0},{"date":"2021-11-03","close":4250.0},{"date":"2021-11-04","close":4360.0},{"date":"2021-11-05","close":4415.0},{"date":"2021-11-08","close":4455.0},{"date":"2021-11-09","close":4430.0},{"date":"2021-11-10","close":4210.0},{"date":"2021-11-11","close":4085.0},{"date":"2021-11-12","close":4160.0},{"date":"2021-11-15","close":4215.0},{"date":"2021-11-16","close":4060.0},{"date":"2021-11-17","close":4185.0},{"date":"2021-11-18","close":4040.0},{"date":"2021-11-19","close":3840.0},{"date":"2021-11-22","close":3785.0},{"date":"2021-11-23","close":3795.0},{"date":"2021-11-24","close":3770.0},{"date":"2021-11-25","close":3680.0},{"date":"2021-11-26","close":3585.0},{"date":"2021-11-29","close":3475.0},{"date":"2021-11-30","close":3285.0},{"date":"2021-12-01","close":3420.0},{"date":"2021-12-02","close":3450.0},{"date":"2021-12-03","close":3480.0},{"date":"2021-12-06","close":3545.0},{"date":"2021-12-07","close":3565.0},{"date":"2021-12-08","close":3530.0},{"date":"2021-12-09","close":3580.0},{"date":"2021-12-10","close":3535.0},{"date":"2021-12-13","close":3525.0},{"date":"2021-12-14","close":3465.0},{"date":"2021-12-15","close":3480.0},{"date":"2021-12-16","close":3490.0},{"date":"2021-12-17","close":3485.0},{"date":"2021-12-20","close":3510.0},{"date":"2021-12-21","close":3400.0},{"date":"2021-12-22","close":3395.0},{"date":"2021-12-23","close":3280.0},{"date":"2021-12-24","close":3280.0},{"date":"2021-12-27","close":3290.0},{"date":"2021-12-28","close":3385.0},{"date":"2021-12-29","close":3400.0},{"date":"2021-12-30","close":3405.0},{"date":"2022-01-03","close":3480.0},{"date":"2022-01-04","close":3460.0},{"date":"2022-01-05","close":3390.0},{"date":"2022-01-06","close":3310.0},{"date":"2022-01-07","close":3375.0},{"date":"2022-01-10","close":3985.0},{"date":"2022-01-11","close":3970.0},{"date":"2022-01-12","close":4080.0},{"date":"2022-01-13","close":3960.0},{"date":"2022-01-14","close":4050.0},{"date":"2022-01-17","close":3905.0},{"date":"2022-01-18","close":3680.0},{"date":"2022-01-19","close":3750.0},{"date":"2022-01-20","close":3785.0},{"date":"2022-01-21","close":3680.0},{"date":"2022-01-24","close":3445.0},{"date":"2022-01-25","close":3270.0},{"date":"2022-01-26","close":3270.0},{"date":"2022-01-27","close":3785.0},{"date":"2022-01-28","close":3795.0},{"date":"2022-02-03","close":3900.0},{"date":"2022-02-04","close":3890.0},{"date":"2022-02-07","close":3925.0},{"date":"2022-02-08","close":3925.0},{"date":"2022-02-09","close":3925.0},{"date":"2022-02-10","close":3985.0},{"date":"2022-02-11","close":3875.0},{"date":"2022-02-14","close":3500.0},{"date":"2022-02-15","close":3380.0},{"date":"2022-02-16","close":3695.0},{"date":"2022-02-17","close":3865.0},{"date":"2022-02-18","close":3965.0},{"date":"2022-02-21","close":4255.0},{"date":"2022-02-22","close":4010.0},{"date":"2022-02-23","close":4000.0},{"date":"2022-02-24","close":3835.0},{"date":"2022-02-25","close":3975.0},{"date":"2022-02-28","close":3975.0},{"date":"2022-03-02","close":5330.0},{"date":"2022-03-03","close":5330.0},{"date":"2022-03-04","close":5190.0},{"date":"2022-03-07","close":5270.0},{"date":"2022-03-08","close":5900.0},{"date":"2022-03-10","close":5900.0},{"date":"2022-03-11","close":7000.0},{"date":"2022-03-14","close":7010.0},{"date":"2022-03-15","close":7040.0},{"date":"2022-03-16","close":7050.0},{"date":"2022-03-17","close":7260.0},{"date":"2022-03-18","close":6970.0},{"date":"2022-03-21","close":6970.0},{"date":"2022-03-22","close":6910.0},{"date":"2022-03-23","close":8050.0},{"date":"2022-03-24","close":8150.0},{"date":"2022-03-25","close":8370.0},{"date":"2022-03-28","close":8430.0},{"date":"2022-03-29","close":7750.0},{"date":"2022-03-30","close":7680.0},{"date":"2022-03-31","close":7680.0},{"date":"2022-04-01","close":7700.0},{"date":"2022-04-04","close":8040.0},{"date":"2022-04-05","close":7850.0},{"date":"2022-04-06","close":7810.0},{"date":"2022-04-07","close":7810.0},{"date":"2022-04-08","close":7800.0},{"date":"2022-04-11","close":6980.0},{"date":"2022-04-12","close":6850.0},{"date":"2022-04-13","close":6840.0},{"date":"2022-04-14","close":6670.0},{"date":"2022-04-15","close":6700.0},{"date":"2022-04-18","close":6700.0},{"date":"2022-04-19","close":6530.0},{"date":"2022-04-20","close":6400.0},{"date":"2022-04-21","close":7500.0},{"date":"2022-04-22","close":6970.0},{"date":"2022-04-25","close":7030.0},{"date":"2022-04-26","close":6950.0},{"date":"2022-04-27","close":7000.0},{"date":"2022-04-28","close":6930.0},{"date":"2022-04-29","close":6950.0},{"date":"2022-05-02","close":7100.0},{"date":"2022-05-03","close":7270.0},{"date":"2022-05-04","close":7210.0},{"date":"2022-05-06","close":7230.0},{"date":"2022-05-09","close":7160.0},{"date":"2022-05-10","close":7000.0},{"date":"2022-05-11","close":6720.0},{"date":"2022-05-12","close":6350.0},{"date":"2022-05-13","close":6280.0},{"date":"2022-05-16","close":6340.0},{"date":"2022-05-17","close":6420.0},{"date":"2022-05-18","close":6110.0},{"date":"2022-05-19","close":6120.0},{"date":"2022-05-20","close":6590.0},{"date":"2022-05-23","close":6680.0},{"date":"2022-05-24","close":6350.0},{"date":"2022-05-25","close":6210.0},{"date":"2022-05-26","close":6160.0},{"date":"2022-05-27","close":6250.0},{"date":"2022-05-30","close":6260.0},{"date":"2022-05-31","close":6350.0},{"date":"2022-06-02","close":6410.0},{"date":"2022-06-03","close":6330.0},{"date":"2022-06-07","close":6200.0},{"date":"2022-06-08","close":6220.0},{"date":"2022-06-09","close":6120.0},{"date":"2022-06-10","close":5990.0},{"date":"2022-06-13","close":5630.0},{"date":"2022-06-14","close":5660.0},{"date":"2022-06-15","close":5230.0},{"date":"2022-06-16","close":5320.0},{"date":"2022-06-17","close":5390.0},{"date":"2022-06-20","close":5150.0},{"date":"2022-06-21","close":5240.0},{"date":"2022-06-22","close":5010.0},{"date":"2022-06-23","close":5140.0},{"date":"2022-06-24","close":5360.0},{"date":"2022-06-27","close":5590.0},{"date":"2022-06-28","close":5830.0},{"date":"2022-06-29","close":5880.0},{"date":"2022-06-30","close":5700.0},{"date":"2022-07-01","close":5430.0},{"date":"2022-07-04","close":5080.0},{"date":"2022-07-05","close":5160.0},{"date":"2022-07-06","close":5100.0},{"date":"2022-07-07","close":5540.0},{"date":"2022-07-08","close":5550.0},{"date":"2022-07-11","close":5450.0},{"date":"2022-07-12","close":5510.0},{"date":"2022-07-13","close":5280.0},{"date":"2022-07-14","close":5190.0},{"date":"2022-07-15","close":5090.0},{"date":"2022-07-18","close":5180.0},{"date":"2022-07-19","close":5180.0},{"date":"2022-07-20","close":5310.0},{"date":"2022-07-21","close":5250.0},{"date":"2022-07-22","close":5200.0},{"date":"2022-07-25","close":5110.0},{"date":"2022-07-26","close":5200.0},{"date":"2022-07-27","close":5270.0},{"date":"2022-07-28","close":5430.0},{"date":"2022-07-29","close":5480.0},{"date":"2022-08-01","close":5460.0},{"date":"2022-08-02","close":5300.0},{"date":"2022-08-03","close":5300.0},{"date":"2022-08-04","close":5310.0},{"date":"2022-08-05","close":5340.0},{"date":"2022-08-08","close":5480.0},{"date":"2022-08-09","close":5500.0},{"date":"2022-08-10","close":5430.0},{"date":"2022-08-11","close":5980.0},{"date":"2022-08-12","close":6030.0},{"date":"2022-08-16","close":6220.0},{"date":"2022-08-17","close":6330.0},{"date":"2022-08-18","close":6490.0},{"date":"2022-08-19","close":6320.0},{"date":"2022-08-22","close":6190.0},{"date":"2022-08-23","close":6370.0},{"date":"2022-08-24","close":6470.0},{"date":"2022-08-25","close":6640.0},{"date":"2022-08-26","close":6400.0},{"date":"2022-08-29","close":6280.0},{"date":"2022-08-30","close":6330.0},{"date":"2022-08-31","close":6330.0},{"date":"2022-09-01","close":6030.0},{"date":"2022-09-02","close":5880.0},{"date":"2022-09-05","close":5760.0},{"date":"2022-09-06","close":5760.0},{"date":"2022-09-07","close":5480.0},{"date":"2022-09-08","close":5460.0},{"date":"2022-09-13","close":5560.0},{"date":"2022-09-14","close":5380.0},{"date":"2022-09-15","close":5370.0},{"date":"2022-09-16","close":5160.0},{"date":"2022-09-19","close":5130.0},{"date":"2022-09-20","close":5240.0},{"date":"2022-09-21","close":5280.0},{"date":"2022-09-22","close":5350.0},{"date":"2022-09-23","close":5100.0},{"date":"2022-09-26","close":4585.0},{"date":"2022-09-27","close":4560.0},{"date":"2022-09-28","close":4255.0},{"date":"2022-09-29","close":4260.0},{"date":"2022-09-30","close":4270.0},{"date":"2022-10-04","close":4435.0},{"date":"2022-10-05","close":4300.0},{"date":"2022-10-06","close":4440.0},{"date":"2022-10-07","close":4375.0},{"date":"2022-10-11","close":3975.0},{"date":"2022-10-12","close":4005.0},{"date":"2022-10-13","close":3800.0},{"date":"2022-10-14","close":3955.0},{"date":"2022-10-17","close":3980.0},{"date":"2022-10-18","close":4045.0},{"date":"2022-10-19","close":4040.0},{"date":"2022-10-20","close":4315.0},{"date":"2022-10-21","close":4035.0},{"date":"2022-10-24","close":4160.0},{"date":"2022-10-25","close":3965.0},{"date":"2022-10-26","close":3960.0},{"date":"2022-10-27","close":4035.0},{"date":"2022-10-28","close":4070.0},{"date":"2022-10-31","close":3985.0},{"date":"2022-11-01","close":4385.0},{"date":"2022-11-02","close":4130.0},{"date":"2022-11-03","close":4200.0},{"date":"2022-11-04","close":4170.0},{"date":"2022-11-07","close":4220.0},{"date":"2022-11-08","close":4360.0},{"date":"2022-11-09","close":4470.0},{"date":"2022-11-10","close":4445.0},{"date":"2022-11-11","close":4515.0},{"date":"2022-11-14","close":4475.0},{"date":"2022-11-15","close":4515.0},{"date":"2022-11-16","close":4655.0},{"date":"2022-11-17","close":4485.0},{"date":"2022-11-18","close":4335.0},{"date":"2022-11-21","close":4185.0},{"date":"2022-11-22","close":4420.0},{"date":"2022-11-23","close":4385.0},{"date":"2022-11-24","close":4410.0},{"date":"2022-11-25","close":4370.0},{"date":"2022-11-28","close":4230.0},{"date":"2022-11-29","close":4245.0},{"date":"2022-11-30","close":4245.0},{"date":"2022-12-01","close":4250.0},{"date":"2022-12-02","close":4200.0},{"date":"2022-12-05","close":4165.0},{"date":"2022-12-06","close":4050.0},{"date":"2022-12-07","close":3990.0},{"date":"2022-12-08","close":3930.0},{"date":"2022-12-09","close":3945.0},{"date":"2022-12-12","close":3995.0},{"date":"2022-12-13","close":4080.0},{"date":"2022-12-14","close":4160.0},{"date":"2022-12-15","close":4170.0},{"date":"2022-12-16","close":4085.0},{"date":"2022-12-19","close":4010.0},{"date":"2022-12-20","close":4010.0},{"date":"2022-12-21","close":3975.0},{"date":"2022-12-22","close":3985.0},{"date":"2022-12-23","close":3850.0},{"date":"2022-12-26","close":3740.0},{"date":"2022-12-27","close":3740.0},{"date":"2022-12-28","close":3800.0},{"date":"2022-12-29","close":3720.0},{"date":"2023-01-02","close":3590.0},{"date":"2023-01-03","close":3535.0},{"date":"2023-01-04","close":3630.0},{"date":"2023-01-05","close":3595.0},{"date":"2023-01-06","close":3670.0},{"date":"2023-01-09","close":3795.0},{"date":"2023-01-10","close":3875.0},{"date":"2023-01-11","close":4040.0},{"date":"2023-01-12","close":4065.0},{"date":"2023-01-13","close":4195.0},{"date":"2023-01-16","close":4315.0},{"date":"2023-01-17","close":4125.0},{"date":"2023-01-18","close":3995.0},{"date":"2023-01-19","close":4185.0},{"date":"2023-01-20","close":4295.0},{"date":"2023-01-25","close":4200.0},{"date":"2023-01-26","close":4220.0},{"date":"2023-01-27","close":4200.0},{"date":"2023-01-30","close":4300.0},{"date":"2023-01-31","close":4320.0},{"date":"2023-02-01","close":4285.0},{"date":"2023-02-02","close":4290.0},{"date":"2023-02-03","close":4300.0},{"date":"2023-02-06","close":4165.0},{"date":"2023-02-07","close":4105.0},{"date":"2023-02-08","close":4100.0},{"date":"2023-02-09","close":4035.0},{"date":"2023-02-10","close":3955.0},{"date":"2023-02-13","close":3990.0},{"date":"2023-02-14","close":4000.0},{"date":"2023-02-15","close":3910.0},{"date":"2023-02-16","close":3935.0},{"date":"2023-02-17","close":3910.0},{"date":"2023-02-20","close":3950.0},{"date":"2023-02-21","close":3985.0},{"date":"2023-02-22","close":3910.0},{"date":"2023-02-23","close":3930.0},{"date":"2023-02-24","close":3895.0},{"date":"2023-02-27","close":3830.0},{"date":"2023-02-28","close":3850.0},{"date":"2023-03-02","close":3930.0},{"date":"2023-03-03","close":3945.0},{"date":"2023-03-06","close":4025.0},{"date":"2023-03-07","close":4015.0},{"date":"2023-03-08","close":4110.0},{"date":"2023-03-09","close":4250.0},{"date":"2023-03-10","close":4080.0},{"date":"2023-03-13","close":4025.0},{"date":"2023-03-14","close":3830.0},{"date":"2023-03-15","close":4010.0},{"date":"2023-03-16","close":3890.0},{"date":"2023-03-17","close":3950.0},{"date":"2023-03-20","close":4075.0},{"date":"2023-03-21","close":3965.0},{"date":"2023-03-22","close":3885.0},{"date":"2023-03-23","close":3785.0},{"date":"2023-03-24","close":3840.0},{"date":"2023-03-27","close":3760.0},{"date":"2023-03-28","close":3805.0},{"date":"2023-03-29","close":3935.0},{"date":"2023-03-30","close":3895.0},{"date":"2023-03-31","close":4120.0},{"date":"2023-04-03","close":4105.0},{"date":"2023-04-04","close":4220.0},{"date":"2023-04-05","close":4080.0},{"date":"2023-04-06","close":4035.0},{"date":"2023-04-07","close":4010.0},{"date":"2023-04-10","close":3980.0},{"date":"2023-04-11","close":4050.0},{"date":"2023-04-12","close":4120.0},{"date":"2023-04-13","close":4140.0},{"date":"2023-04-14","close":4160.0},{"date":"2023-04-17","close":4590.0},{"date":"2023-04-18","close":4490.0},{"date":"2023-04-19","close":4535.0},{"date":"2023-04-20","close":4390.0},{"date":"2023-04-21","close":4475.0},{"date":"2023-04-24","close":4445.0},{"date":"2023-04-25","close":4440.0},{"date":"2023-04-26","close":4105.0},{"date":"2023-04-27","close":3950.0},{"date":"2023-04-28","close":3870.0},{"date":"2023-05-02","close":3870.0},{"date":"2023-05-03","close":3805.0},{"date":"2023-05-04","close":3850.0},{"date":"2023-05-08","close":3865.0},{"date":"2023-05-09","close":3820.0},{"date":"2023-05-10","close":3810.0},{"date":"2023-05-11","close":3840.0},{"date":"2023-05-12","close":3790.0},{"date":"2023-05-15","close":3745.0},{"date":"2023-05-16","close":3785.0},{"date":"2023-05-17","close":3815.0},{"date":"2023-05-18","close":3845.0},{"date":"2023-05-19","close":3905.0},{"date":"2023-05-22","close":3905.0},{"date":"2023-05-23","close":3925.0},{"date":"2023-05-24","close":3885.0},{"date":"2023-05-25","close":3840.0},{"date":"2023-05-26","close":3910.0},{"date":"2023-05-30","close":3855.0},{"date":"2023-05-31","close":3840.0},{"date":"2023-06-01","close":3845.0},{"date":"2023-06-02","close":3895.0},{"date":"2023-06-05","close":3945.0},{"date":"2023-06-07","close":3935.0},{"date":"2023-06-08","close":3965.0},{"date":"2023-06-09","close":4080.0},{"date":"2023-06-12","close":3980.0},{"date":"2023-06-13","close":3975.0},{"date":"2023-06-14","close":3900.0},{"date":"2023-06-15","close":3850.0},{"date":"2023-06-16","close":3970.0},{"date":"2023-06-19","close":4000.0},{"date":"2023-06-20","close":3980.0},{"date":"2023-06-21","close":3905.0},{"date":"2023-06-22","close":3850.0},{"date":"2023-06-23","close":3805.0},{"date":"2023-06-26","close":3765.0},{"date":"2023-06-27","close":3775.0},{"date":"2023-06-28","close":3765.0},{"date":"2023-06-29","close":3720.0},{"date":"2023-06-30","close":3740.0},{"date":"2023-07-03","close":3755.0},{"date":"2023-07-04","close":3730.0},{"date":"2023-07-05","close":3630.0},{"date":"2023-07-06","close":3555.0},{"date":"2023-07-07","close":3610.0},{"date":"2023-07-10","close":3695.0},{"date":"2023-07-11","close":4025.0},{"date":"2023-07-12","close":3920.0},{"date":"2023-07-13","close":3990.0},{"date":"2023-07-14","close":3755.0},{"date":"2023-07-17","close":3745.0},{"date":"2023-07-18","close":3730.0},{"date":"2023-07-19","close":3720.0},{"date":"2023-07-20","close":3680.0},{"date":"2023-07-21","close":3650.0},{"date":"2023-07-24","close":3515.0},{"date":"2023-07-25","close":3490.0},{"date":"2023-07-26","close":3245.0},{"date":"2023-07-27","close":3260.0},{"date":"2023-07-28","close":3360.0},{"date":"2023-07-31","close":3385.0},{"date":"2023-08-01","close":3420.0},{"date":"2023-08-02","close":3510.0},{"date":"2023-08-03","close":3385.0},{"date":"2023-08-04","close":3380.0},{"date":"2023-08-07","close":3395.0},{"date":"2023-08-08","close":3340.0},{"date":"2023-08-09","close":3370.0},{"date":"2023-08-10","close":3360.0},{"date":"2023-08-11","close":3395.0},{"date":"2023-08-14","close":3345.0},{"date":"2023-08-16","close":3245.0},{"date":"2023-08-17","close":3175.0},{"date":"2023-08-18","close":3140.0},{"date":"2023-08-21","close":3140.0},{"date":"2023-08-22","close":3145.0},{"date":"2023-08-23","close":3180.0},{"date":"2023-08-24","close":3195.0},{"date":"2023-08-25","close":3190.0},{"date":"2023-08-28","close":3375.0},{"date":"2023-08-29","close":3380.0},{"date":"2023-08-30","close":3385.0},{"date":"2023-08-31","close":3365.0},{"date":"2023-09-01","close":3360.0},{"date":"2023-09-04","close":3305.0},{"date":"2023-09-05","close":3290.0},{"date":"2023-09-06","close":3255.0},{"date":"2023-09-07","close":3340.0},{"date":"2023-09-08","close":3345.0},{"date":"2023-09-11","close":3375.0},{"date":"2023-09-12","close":3305.0},{"date":"2023-09-13","close":3250.0},{"date":"2023-09-14","close":3265.0},{"date":"2023-09-15","close":3300.0},{"date":"2023-09-18","close":3300.0},{"date":"2023-09-19","close":3415.0},{"date":"2023-09-20","close":3330.0},{"date":"2023-09-21","close":3310.0},{"date":"2023-09-22","close":3280.0},{"date":"2023-09-25","close":3210.0},{"date":"2023-09-26","close":3135.0},{"date":"2023-09-27","close":3185.0},{"date":"2023-10-04","close":3060.0},{"date":"2023-10-05","close":3015.0},{"date":"2023-10-06","close":3080.0},{"date":"2023-10-10","close":3030.0},{"date":"2023-10-11","close":3260.0},{"date":"2023-10-12","close":3200.0},{"date":"2023-10-13","close":3190.0},{"date":"2023-10-16","close":3120.0},{"date":"2023-10-17","close":3120.0},{"date":"2023-10-18","close":3065.0},{"date":"2023-10-19","close":2995.0},{"date":"2023-10-20","close":2865.0},{"date":"2023-10-23","close":2865.0},{"date":"2023-10-24","close":2930.0},{"date":"2023-10-25","close":2940.0},{"date":"2023-10-26","close":2835.0},{"date":"2023-10-27","close":2800.0},{"date":"2023-10-30","close":2810.0},{"date":"2023-10-31","close":2715.0},{"date":"2023-11-01","close":2735.0},{"date":"2023-11-02","close":2805.0},{"date":"2023-11-03","close":2845.0},{"date":"2023-11-06","close":2940.0},{"date":"2023-11-07","close":2865.0},{"date":"2023-11-08","close":2835.0},{"date":"2023-11-09","close":2785.0},{"date":"2023-11-10","close":2720.0},{"date":"2023-11-13","close":2645.0},{"date":"2023-11-14","close":2725.0},{"date":"2023-11-15","close":2850.0},{"date":"2023-11-16","close":2920.0},{"date":"2023-11-17","close":2905.0},{"date":"2023-11-20","close":2925.0},{"date":"2023-11-21","close":2920.0},{"date":"2023-11-22","close":2895.0},{"date":"2023-11-23","close":2930.0},{"date":"2023-11-24","close":3005.0},{"date":"2023-11-27","close":2970.0},{"date":"2023-11-28","close":2995.0},{"date":"2023-11-29","close":2960.0},{"date":"2023-11-30","close":2975.0},{"date":"2023-12-01","close":3005.0},{"date":"2023-12-04","close":3055.0},{"date":"2023-12-05","close":2990.0},{"date":"2023-12-06","close":3025.0},{"date":"2023-12-07","close":3095.0},{"date":"2023-12-08","close":3030.0},{"date":"2023-12-11","close":3200.0},{"date":"2023-12-12","close":3220.0},{"date":"2023-12-13","close":3255.0},{"date":"2023-12-14","close":3050.0},{"date":"2023-12-15","close":3130.0},{"date":"2023-12-18","close":3105.0},{"date":"2023-12-19","close":3115.0},{"date":"2023-12-20","close":3160.0},{"date":"2023-12-21","close":3150.0},{"date":"2023-12-22","close":3195.0},{"date":"2023-12-26","close":3115.0},{"date":"2023-12-27","close":3130.0},{"date":"2023-12-28","close":3265.0},{"date":"2024-01-02","close":3240.0},{"date":"2024-01-03","close":3245.0},{"date":"2024-01-04","close":3245.0},{"date":"2024-01-05","close":3220.0},{"date":"2024-01-08","close":3260.0},{"date":"2024-01-09","close":3265.0},{"date":"2024-01-10","close":3260.0},{"date":"2024-01-11","close":3270.0},{"date":"2024-01-12","close":3300.0},{"date":"2024-01-15","close":3385.0},{"date":"2024-01-16","close":3350.0},{"date":"2024-01-17","close":3180.0},{"date":"2024-01-18","close":3185.0},{"date":"2024-01-19","close":3340.0},{"date":"2024-01-22","close":3320.0},{"date":"2024-01-23","close":3320.0},{"date":"2024-01-24","close":3225.0},{"date":"2024-01-25","close":3200.0},{"date":"2024-01-26","close":3205.0},{"date":"2024-01-29","close":3195.0},{"date":"2024-01-30","close":3160.0},{"date":"2024-01-31","close":3070.0},{"date":"2024-02-01","close":3120.0},{"date":"2024-02-02","close":3180.0},{"date":"2024-02-05","close":3100.0},{"date":"2024-02-06","close":3060.0},{"date":"2024-02-07","close":3100.0},{"date":"2024-02-08","close":3135.0},{"date":"2024-02-13","close":3135.0},{"date":"2024-02-14","close":3160.0},{"date":"2024-02-15","close":3160.0},{"date":"2024-02-16","close":3185.0},{"date":"2024-02-19","close":3260.0},{"date":"2024-02-20","close":3225.0},{"date":"2024-02-21","close":3240.0},{"date":"2024-02-22","close":3275.0},{"date":"2024-02-23","close":3240.0},{"date":"2024-02-26","close":3200.0},{"date":"2024-02-27","close":3130.0},{"date":"2024-02-28","close":3140.0},{"date":"2024-02-29","close":3100.0},{"date":"2024-03-04","close":3095.0},{"date":"2024-03-05","close":3145.0},{"date":"2024-03-06","close":3130.0},{"date":"2024-03-07","close":3060.0},{"date":"2024-03-08","close":3015.0},{"date":"2024-03-11","close":3115.0},{"date":"2024-03-12","close":3150.0},{"date":"2024-03-13","close":3205.0},{"date":"2024-03-14","close":3275.0},{"date":"2024-03-15","close":3240.0},{"date":"2024-03-18","close":3260.0},{"date":"2024-03-19","close":3225.0},{"date":"2024-03-20","close":3180.0},{"date":"2024-03-21","close":3180.0},{"date":"2024-03-22","close":3165.0},{"date":"2024-03-25","close":3145.0},{"date":"2024-03-26","close":3110.0},{"date":"2024-03-27","close":3115.0},{"date":"2024-03-28","close":3125.0},{"date":"2024-03-29","close":3100.0},{"date":"2024-04-01","close":3190.0},{"date":"2024-04-02","close":3105.0},{"date":"2024-04-03","close":3080.0},{"date":"2024-04-04","close":3190.0},{"date":"2024-04-05","close":3260.0},{"date":"2024-04-08","close":3185.0},{"date":"2024-04-09","close":3120.0},{"date":"2024-04-11","close":2900.0},{"date":"2024-04-12","close":2945.0},{"date":"2024-04-15","close":2890.0},{"date":"2024-04-16","close":2785.0},{"date":"2024-04-17","close":2770.0},{"date":"2024-04-18","close":2895.0},{"date":"2024-04-19","close":2825.0},{"date":"2024-04-22","close":2935.0},{"date":"2024-04-23","close":2900.0},{"date":"2024-04-24","close":2950.0},{"date":"2024-04-25","close":2950.0},{"date":"2024-04-26","close":3030.0},{"date":"2024-04-29","close":3255.0},{"date":"2024-04-30","close":3280.0},{"date":"2024-05-02","close":3265.0},{"date":"2024-05-03","close":3230.0},{"date":"2024-05-07","close":3710.0},{"date":"2024-05-08","close":3730.0},{"date":"2024-05-09","close":3670.0},{"date":"2024-05-10","close":3630.0},{"date":"2024-05-13","close":3655.0},{"date":"2024-05-14","close":3700.0},{"date":"2024-05-16","close":3735.0},{"date":"2024-05-17","close":3840.0},{"date":"2024-05-20","close":3995.0},{"date":"2024-05-21","close":3915.0},{"date":"2024-05-22","close":3925.0},{"date":"2024-05-23","close":4050.0},{"date":"2024-05-24","close":4090.0},{"date":"2024-05-27","close":4225.0},{"date":"2024-05-28","close":4205.0},{"date":"2024-05-29","close":4050.0},{"date":"2024-05-30","close":3885.0},{"date":"2024-05-31","close":3925.0},{"date":"2024-06-03","close":3900.0},{"date":"2024-06-04","close":3580.0},{"date":"2024-06-05","close":3535.0},{"date":"2024-06-07","close":3495.0},{"date":"2024-06-10","close":4100.0},{"date":"2024-06-11","close":3895.0},{"date":"2024-06-12","close":3900.0},{"date":"2024-06-13","close":3785.0},{"date":"2024-06-14","close":3785.0},{"date":"2024-06-17","close":3710.0},{"date":"2024-06-18","close":3765.0},{"date":"2024-06-19","close":3830.0},{"date":"2024-06-20","close":3760.0},{"date":"2024-06-21","close":3730.0},{"date":"2024-06-24","close":3665.0},{"date":"2024-06-25","close":3645.0},{"date":"2024-06-26","close":3640.0},{"date":"2024-06-27","close":3650.0},{"date":"2024-06-28","close":3685.0},{"date":"2024-07-01","close":3630.0},{"date":"2024-07-02","close":3520.0},{"date":"2024-07-03","close":3460.0},{"date":"2024-07-04","close":3420.0},{"date":"2024-07-05","close":3490.0},{"date":"2024-07-08","close":3645.0},{"date":"2024-07-09","close":3930.0},{"date":"2024-07-10","close":3995.0},{"date":"2024-07-11","close":3965.0},{"date":"2024-07-12","close":3915.0},{"date":"2024-07-15","close":3955.0},{"date":"2024-07-16","close":3700.0},{"date":"2024-07-17","close":3625.0},{"date":"2024-07-18","close":3630.0},{"date":"2024-07-19","close":3475.0},{"date":"2024-07-22","close":3460.0},{"date":"2024-07-23","close":3490.0},{"date":"2024-07-24","close":3455.0},{"date":"2024-07-25","close":3310.0},{"date":"2024-07-26","close":3345.0},{"date":"2024-07-29","close":3355.0},{"date":"2024-07-30","close":3250.0},{"date":"2024-07-31","close":3270.0},{"date":"2024-08-01","close":3290.0},{"date":"2024-08-02","close":3110.0},{"date":"2024-08-05","close":2655.0},{"date":"2024-08-06","close":2850.0},{"date":"2024-08-07","close":2950.0},{"date":"2024-08-08","close":2920.0},{"date":"2024-08-09","close":2970.0},{"date":"2024-08-12","close":3065.0},{"date":"2024-08-13","close":3015.0},{"date":"2024-08-14","close":3065.0},{"date":"2024-08-16","close":3060.0},{"date":"2024-08-19","close":2970.0},{"date":"2024-08-20","close":3025.0},{"date":"2024-08-21","close":3015.0},{"date":"2024-08-22","close":2960.0},{"date":"2024-08-23","close":3005.0},{"date":"2024-08-26","close":2960.0},{"date":"2024-08-27","close":2950.0},{"date":"2024-08-28","close":2940.0},{"date":"2024-08-29","close":2895.0},{"date":"2024-08-30","close":2950.0},{"date":"2024-09-02","close":2955.0},{"date":"2024-09-03","close":2940.0},{"date":"2024-09-04","close":2900.0},{"date":"2024-09-05","close":2805.0},{"date":"2024-09-06","close":2740.0},{"date":"2024-09-09","close":2775.0},{"date":"2024-09-10","close":2760.0},{"date":"2024-09-11","close":2755.0},{"date":"2024-09-12","close":3580.0},{"date":"2024-09-13","close":3730.0},{"date":"2024-09-19","close":3710.0},{"date":"2024-09-20","close":3565.0},{"date":"2024-09-23","close":3315.0},{"date":"2024-09-24","close":3315.0},{"date":"2024-09-25","close":3305.0},{"date":"2024-09-26","close":3360.0},{"date":"2024-09-27","close":3315.0},{"date":"2024-09-30","close":3265.0},{"date":"2024-10-02","close":3160.0},{"date":"2024-10-04","close":3225.0},{"date":"2024-10-07","close":3235.0},{"date":"2024-10-08","close":3215.0},{"date":"2024-10-10","close":3135.0},{"date":"2024-10-11","close":3045.0},{"date":"2024-10-14","close":3045.0},{"date":"2024-10-15","close":3145.0},{"date":"2024-10-16","close":3160.0},{"date":"2024-10-17","close":3195.0},{"date":"2024-10-18","close":3145.0},{"date":"2024-10-21","close":3195.0},{"date":"2024-10-22","close":3290.0},{"date":"2024-10-23","close":3285.0},{"date":"2024-10-24","close":3250.0},{"date":"2024-10-25","close":3065.0},{"date":"2024-10-28","close":3245.0},{"date":"2024-10-29","close":3220.0},{"date":"2024-10-30","close":3180.0},{"date":"2024-10-31","close":3040.0},{"date":"2024-11-01","close":2970.0},{"date":"2024-11-04","close":3040.0},{"date":"2024-11-05","close":3045.0},{"date":"2024-11-06","close":3150.0},{"date":"2024-11-07","close":3135.0},{"date":"2024-11-08","close":3155.0},{"date":"2024-11-11","close":3095.0},{"date":"2024-11-12","close":3035.0},{"date":"2024-11-13","close":2930.0},{"date":"2024-11-14","close":3005.0},{"date":"2024-11-15","close":2970.0},{"date":"2024-11-18","close":3015.0},{"date":"2024-11-19","close":3035.0},{"date":"2024-11-20","close":2990.0},{"date":"2024-11-21","close":2945.0},{"date":"2024-11-22","close":3000.0},{"date":"2024-11-25","close":3015.0},{"date":"2024-11-26","close":2980.0},{"date":"2024-11-27","close":2950.0},{"date":"2024-11-28","close":2935.0},{"date":"2024-11-29","close":2890.0},{"date":"2024-12-02","close":2835.0},{"date":"2024-12-03","close":2870.0},{"date":"2024-12-04","close":2645.0},{"date":"2024-12-05","close":2625.0},{"date":"2024-12-06","close":2490.0},{"date":"2024-12-09","close":2290.0},{"date":"2024-12-10","close":2410.0},{"date":"2024-12-11","close":2505.0},{"date":"2024-12-12","close":2500.0},{"date":"2024-12-13","close":2500.0},{"date":"2024-12-16","close":2555.0},{"date":"2024-12-17","close":2565.0},{"date":"2024-12-18","close":2575.0},{"date":"2024-12-19","close":2550.0},{"date":"2024-12-20","close":2465.0},{"date":"2024-12-23","close":2615.0},{"date":"2024-12-24","close":2625.0},{"date":"2024-12-26","close":2585.0},{"date":"2024-12-27","close":2540.0},{"date":"2024-12-30","close":2550.0},{"date":"2025-01-02","close":2585.0},{"date":"2025-01-03","close":2605.0},{"date":"2025-01-06","close":2645.0},{"date":"2025-01-07","close":2640.0},{"date":"2025-01-08","close":2620.0},{"date":"2025-01-09","close":2625.0},{"date":"2025-01-10","close":2700.0},{"date":"2025-01-13","close":2800.0},{"date":"2025-01-14","close":2780.0},{"date":"2025-01-15","close":2745.0},{"date":"2025-01-16","close":2915.0},{"date":"2025-01-17","close":3025.0},{"date":"2025-01-20","close":3035.0},{"date":"2025-01-21","close":3010.0},{"date":"2025-01-22","close":3145.0},{"date":"2025-01-23","close":3090.0},{"date":"2025-01-24","close":3090.0},{"date":"2025-01-31","close":2980.0},{"date":"2025-02-03","close":2910.0},{"date":"2025-02-04","close":2965.0},{"date":"2025-02-05","close":2940.0},{"date":"2025-02-06","close":2940.0},{"date":"2025-02-07","close":2840.0},{"date":"2025-02-10","close":2880.0},{"date":"2025-02-11","close":2900.0},{"date":"2025-02-12","close":2900.0},{"date":"2025-02-13","close":2920.0},{"date":"2025-02-14","close":2980.0},{"date":"2025-02-17","close":2980.0},{"date":"2025-02-18","close":3080.0},{"date":"2025-02-19","close":3045.0},{"date":"2025-02-20","close":2985.0},{"date":"2025-02-21","close":2980.0},{"date":"2025-02-24","close":2930.0},{"date":"2025-02-25","close":2935.0},{"date":"2025-02-26","close":2930.0},{"date":"2025-02-27","close":2900.0},{"date":"2025-02-28","close":2815.0},{"date":"2025-03-04","close":2805.0},{"date":"2025-03-05","close":2895.0},{"date":"2025-03-06","close":2835.0},{"date":"2025-03-07","close":2850.0},{"date":"2025-03-10","close":2785.0},{"date":"2025-03-11","close":2735.0},{"date":"2025-03-12","close":2760.0},{"date":"2025-03-13","close":2750.0},{"date":"2025-03-14","close":2825.0},{"date":"2025-03-17","close":2765.0},{"date":"2025-03-18","close":2750.0},{"date":"2025-03-19","close":2740.0},{"date":"2025-03-20","close":2705.0},{"date":"2025-03-21","close":2740.0},{"date":"2025-03-24","close":2710.0},{"date":"2025-03-25","close":2670.0},{"date":"2025-03-26","close":2695.0},{"date":"2025-03-27","close":2640.0},{"date":"2025-03-28","close":2580.0},{"date":"2025-03-31","close":2510.0},{"date":"2025-04-01","close":2580.0},{"date":"2025-04-02","close":2570.0},{"date":"2025-04-03","close":2535.0},{"date":"2025-04-04","close":2470.0},{"date":"2025-04-07","close":2300.0},{"date":"2025-04-08","close":2325.0},{"date":"2025-04-09","close":2270.0},{"date":"2025-04-10","close":2445.0},{"date":"2025-04-11","close":2530.0},{"date":"2025-04-14","close":2575.0},{"date":"2025-04-15","close":2720.0},{"date":"2025-04-16","close":2700.0},{"date":"2025-04-17","close":2750.0},{"date":"2025-04-18","close":2845.0},{"date":"2025-04-21","close":2870.0},{"date":"2025-04-22","close":2855.0},{"date":"2025-04-23","close":2880.0},{"date":"2025-04-24","close":2920.0},{"date":"2025-04-25","close":2920.0},{"date":"2025-04-28","close":2905.0},{"date":"2025-04-29","close":2965.0},{"date":"2025-04-30","close":2940.0},{"date":"2025-05-02","close":2985.0},{"date":"2025-05-07","close":2830.0},{"date":"2025-05-08","close":2860.0},{"date":"2025-05-09","close":2800.0},{"date":"2025-05-12","close":2860.0},{"date":"2025-05-13","close":2875.0},{"date":"2025-05-14","close":2935.0},{"date":"2025-05-15","close":2885.0},{"date":"2025-05-16","close":3030.0},{"date":"2025-05-19","close":2950.0},{"date":"2025-05-20","close":3015.0},{"date":"2025-05-21","close":3030.0},{"date":"2025-05-22","close":2970.0},{"date":"2025-05-23","close":3120.0},{"date":"2025-05-26","close":3215.0},{"date":"2025-05-27","close":3220.0},{"date":"2025-05-28","close":3040.0},{"date":"2025-05-29","close":3100.0},{"date":"2025-05-30","close":3010.0},{"date":"2025-06-02","close":2990.0},{"date":"2025-06-04","close":3000.0},{"date":"2025-06-05","close":3110.0},{"date":"2025-06-09","close":3145.0},{"date":"2025-06-10","close":3100.0},{"date":"2025-06-11","close":3180.0},{"date":"2025-06-12","close":3350.0},{"date":"2025-06-13","close":3295.0},{"date":"2025-06-16","close":3380.0},{"date":"2025-06-17","close":3325.0},{"date":"2025-06-18","close":3370.0},{"date":"2025-06-19","close":3850.0},{"date":"2025-06-20","close":3600.0},{"date":"2025-06-23","close":3575.0},{"date":"2025-06-24","close":3550.0},{"date":"2025-06-25","close":3550.0},{"date":"2025-06-26","close":3485.0},{"date":"2025-06-27","close":3415.0},{"date":"2025-06-30","close":3445.0},{"date":"2025-07-01","close":3400.0},{"date":"2025-07-02","close":3340.0},{"date":"2025-07-03","close":3270.0},{"date":"2025-07-04","close":3215.0},{"date":"2025-07-07","close":3230.0},{"date":"2025-07-08","close":3275.0},{"date":"2025-07-09","close":3280.0},{"date":"2025-07-10","close":3270.0},{"date":"2025-07-11","close":3255.0},{"date":"2025-07-14","close":3250.0},{"date":"2025-07-15","close":3290.0},{"date":"2025-07-16","close":3220.0},{"date":"2025-07-17","close":3230.0},{"date":"2025-07-18","close":3225.0},{"date":"2025-07-21","close":3300.0},{"date":"2025-07-22","close":3175.0},{"date":"2025-07-23","close":3150.0},{"date":"2025-07-24","close":3150.0},{"date":"2025-07-25","close":3145.0},{"date":"2025-07-28","close":3105.0},{"date":"2025-07-29","close":3170.0},{"date":"2025-07-30","close":3140.0},{"date":"2025-07-31","close":3150.0},{"date":"2025-08-01","close":3015.0},{"date":"2025-08-04","close":3100.0},{"date":"2025-08-05","close":3150.0},{"date":"2025-08-06","close":3235.0},{"date":"2025-08-07","close":3265.0},{"date":"2025-08-08","close":3300.0},{"date":"2025-08-11","close":3335.0},{"date":"2025-08-12","close":3335.0},{"date":"2025-08-13","close":3325.0},{"date":"2025-08-14","close":3400.0},{"date":"2025-08-18","close":3565.0},{"date":"2025-08-19","close":3475.0},{"date":"2025-08-20","close":3355.0},{"date":"2025-08-21","close":4070.0},{"date":"2025-08-22","close":4065.0},{"date":"2025-08-25","close":4065.0},{"date":"2025-08-26","close":3915.0},{"date":"2025-08-27","close":3925.0},{"date":"2025-08-28","close":3955.0},{"date":"2025-08-29","close":4020.0},{"date":"2025-09-01","close":3800.0},{"date":"2025-09-02","close":3860.0},{"date":"2025-09-03","close":3875.0},{"date":"2025-09-04","close":3925.0},{"date":"2025-09-05","close":3885.0},{"date":"2025-09-08","close":3955.0},{"date":"2025-09-09","close":4315.0},{"date":"2025-09-10","close":4240.0},{"date":"2025-09-11","close":4220.0},{"date":"2025-09-12","close":4140.0},{"date":"2025-09-15","close":4160.0},{"date":"2025-09-16","close":4490.0},{"date":"2025-09-17","close":4430.0},{"date":"2025-09-18","close":4730.0},{"date":"2025-09-19","close":4760.0},{"date":"2025-09-22","close":4690.0},{"date":"2025-09-23","close":4625.0},{"date":"2025-09-24","close":4740.0},{"date":"2025-09-25","close":4540.0},{"date":"2025-09-26","close":4580.0},{"date":"2025-09-29","close":4520.0},{"date":"2025-09-30","close":4655.0},{"date":"2025-10-01","close":4595.0},{"date":"2025-10-02","close":4665.0},{"date":"2025-10-10","close":5600.0},{"date":"2025-10-13","close":5500.0},{"date":"2025-10-14","close":5460.0},{"date":"2025-10-15","close":5670.0},{"date":"2025-10-16","close":5640.0},{"date":"2025-10-17","close":5230.0},{"date":"2025-10-20","close":5210.0},{"date":"2025-10-21","close":5330.0},{"date":"2025-10-22","close":5380.0},{"date":"2025-10-23","close":5410.0},{"date":"2025-10-24","close":5540.0},{"date":"2025-10-27","close":5430.0},{"date":"2025-10-28","close":5500.0},{"date":"2025-10-29","close":5630.0},{"date":"2025-10-30","close":5380.0},{"date":"2025-10-31","close":5350.0},{"date":"2025-11-03","close":5650.0},{"date":"2025-11-04","close":5820.0},{"date":"2025-11-05","close":5530.0},{"date":"2025-11-06","close":5070.0},{"date":"2025-11-07","close":5100.0},{"date":"2025-11-10","close":5130.0},{"date":"2025-11-11","close":5310.0},{"date":"2025-11-12","close":5190.0},{"date":"2025-11-13","close":5230.0},{"date":"2025-11-14","close":5040.0},{"date":"2025-11-17","close":5290.0},{"date":"2025-11-18","close":4980.0},{"date":"2025-11-19","close":5030.0},{"date":"2025-11-20","close":5330.0},{"date":"2025-11-21","close":4940.0},{"date":"2025-11-24","close":4925.0},{"date":"2025-11-25","close":5040.0},{"date":"2025-11-26","close":5260.0},{"date":"2025-11-27","close":5360.0},{"date":"2025-11-28","close":5240.0},{"date":"2025-12-01","close":5150.0},{"date":"2025-12-02","close":5190.0},{"date":"2025-12-03","close":5400.0},{"date":"2025-12-04","close":5270.0},{"date":"2025-12-05","close":5490.0},{"date":"2025-12-08","close":5230.0},{"date":"2025-12-09","close":5170.0},{"date":"2025-12-10","close":5140.0},{"date":"2025-12-11","close":5290.0},{"date":"2025-12-12","close":5650.0},{"date":"2025-12-15","close":5360.0},{"date":"2025-12-16","close":5000.0},{"date":"2025-12-17","close":5010.0},{"date":"2025-12-18","close":4915.0},{"date":"2025-12-19","close":5120.0},{"date":"2025-12-22","close":5420.0},{"date":"2025-12-23","close":5270.0},{"date":"2025-12-24","close":5200.0},{"date":"2025-12-26","close":5050.0},{"date":"2025-12-29","close":5270.0},{"date":"2025-12-30","close":5210.0},{"date":"2026-01-02","close":5410.0},{"date":"2026-01-05","close":5650.0},{"date":"2026-01-06","close":5520.0},{"date":"2026-01-07","close":5650.0},{"date":"2026-01-08","close":5360.0},{"date":"2026-01-09","close":5390.0},{"date":"2026-01-12","close":5460.0},{"date":"2026-01-13","close":5420.0},{"date":"2026-01-14","close":5380.0},{"date":"2026-01-15","close":5380.0},{"date":"2026-01-16","close":5830.0},{"date":"2026-01-19","close":6000.0},{"date":"2026-01-20","close":7800.0},{"date":"2026-01-21","close":8010.0},{"date":"2026-01-22","close":7860.0},{"date":"2026-01-23","close":7760.0},{"date":"2026-01-26","close":8190.0},{"date":"2026-01-27","close":8150.0},{"date":"2026-01-28","close":7860.0},{"date":"2026-01-29","close":8130.0},{"date":"2026-01-30","close":7850.0},{"date":"2026-02-02","close":7390.0},{"date":"2026-02-03","close":7760.0},{"date":"2026-02-04","close":8140.0},{"date":"2026-02-05","close":7850.0},{"date":"2026-02-06","close":7620.0},{"date":"2026-02-09","close":8270.0},{"date":"2026-02-10","close":8160.0},{"date":"2026-02-11","close":9170.0},{"date":"2026-02-12","close":9400.0},{"date":"2026-02-13","close":9180.0},{"date":"2026-02-19","close":9760.0},{"date":"2026-02-20","close":12680.0},{"date":"2026-02-23","close":12320.0},{"date":"2026-02-24","close":11560.0},{"date":"2026-02-25","close":11430.0},{"date":"2026-02-26","close":11270.0},{"date":"2026-02-27","close":11270.0},{"date":"2026-03-03","close":10020.0},{"date":"2026-03-04","close":8250.0},{"date":"2026-03-05","close":9660.0},{"date":"2026-03-06","close":9730.0},{"date":"2026-03-09","close":9240.0},{"date":"2026-03-10","close":10280.0},{"date":"2026-03-11","close":11540.0},{"date":"2026-03-12","close":11470.0},{"date":"2026-03-13","close":11620.0},{"date":"2026-03-16","close":12090.0},{"date":"2026-03-17","close":12660.0},{"date":"2026-03-18","close":12760.0},{"date":"2026-03-19","close":12120.0},{"date":"2026-03-20","close":12850.0},{"date":"2026-03-23","close":11330.0},{"date":"2026-03-24","close":11180.0},{"date":"2026-03-25","close":11270.0},{"date":"2026-03-26","close":10630.0},{"date":"2026-03-27","close":10180.0},{"date":"2026-03-30","close":9750.0},{"date":"2026-03-31","close":9460.0},{"date":"2026-04-01","close":10160.0},{"date":"2026-04-02","close":9220.0},{"date":"2026-04-03","close":9720.0},{"date":"2026-04-06","close":9330.0},{"date":"2026-04-07","close":9010.0},{"date":"2026-04-08","close":10230.0},{"date":"2026-04-09","close":9680.0},{"date":"2026-04-10","close":9750.0},{"date":"2026-04-13","close":9640.0},{"date":"2026-04-14","close":10030.0},{"date":"2026-04-15","close":10400.0},{"date":"2026-04-16","close":10670.0},{"date":"2026-04-17","close":10280.0},{"date":"2026-04-20","close":10080.0},{"date":"2026-04-21","close":10150.0},{"date":"2026-04-22","close":10030.0},{"date":"2026-04-23","close":11870.0},{"date":"2026-04-24","close":12110.0},{"date":"2026-04-27","close":12190.0},{"date":"2026-04-28","close":12040.0},{"date":"2026-04-29","close":12430.0},{"date":"2026-04-30","close":12080.0},{"date":"2026-05-04","close":14350.0},{"date":"2026-05-06","close":15830.0},{"date":"2026-05-07","close":15600.0},{"date":"2026-05-08","close":14310.0},{"date":"2026-05-11","close":13800.0},{"date":"2026-05-12","close":13010.0},{"date":"2026-05-13","close":12460.0},{"date":"2026-05-14","close":12240.0},{"date":"2026-05-15","close":11430.0},{"date":"2026-05-18","close":11230.0},{"date":"2026-05-19","close":10600.0},{"date":"2026-05-20","close":10210.0},{"date":"2026-05-21","close":10780.0},{"date":"2026-05-22","close":11040.0},{"date":"2026-05-26","close":10860.0},{"date":"2026-05-27","close":10080.0},{"date":"2026-05-28","close":9790.0},{"date":"2026-05-29","close":9480.0},{"date":"2026-06-01","close":9300.0},{"date":"2026-06-02","close":8850.0},{"date":"2026-06-04","close":8900.0},{"date":"2026-06-05","close":8360.0},{"date":"2026-06-08","close":7670.0},{"date":"2026-06-09","close":8390.0},{"date":"2026-06-10","close":8020.0},{"date":"2026-06-11","close":7940.0},{"date":"2026-06-12","close":8270.0},{"date":"2026-06-15","close":8580.0},{"date":"2026-06-16","close":8950.0},{"date":"2026-06-17","close":9140.0},{"date":"2026-06-18","close":8480.0},{"date":"2026-06-19","close":8040.0},{"date":"2026-06-22","close":7890.0},{"date":"2026-06-23","close":7230.0},{"date":"2026-06-24","close":7280.0},{"date":"2026-06-25","close":7160.0},{"date":"2026-06-26","close":6600.0},{"date":"2026-06-29","close":7450.0},{"date":"2026-06-30","close":7290.0},{"date":"2026-07-01","close":7970.0},{"date":"2026-07-02","close":7430.0},{"date":"2026-07-03","close":7370.0},{"date":"2026-07-06","close":7280.0},{"date":"2026-07-07","close":6890.0},{"date":"2026-07-08","close":6250.0},{"date":"2026-07-09","close":6420.0},{"date":"2026-07-10","close":7050.0},{"date":"2026-07-13","close":6660.0},{"date":"2026-07-14","close":6500.0},{"date":"2026-07-15","close":6910.0},{"date":"2026-07-16","close":6480.0},{"date":"2026-07-20","close":6060.0},{"date":"2026-07-21","close":6210.0},{"date":"2026-07-22","close":6340.0},{"date":"2026-07-23","close":6970.0},{"date":"2026-07-24","close":6500.0},{"date":"2026-07-27","close":6460.0},{"date":"2026-07-28","close":5790.0},{"date":"2026-07-29","close":5150.0},{"date":"2026-07-30","close":4935.0},{"date":"2026-07-31","close":5750.0},{"date":"2026-08-03","close":5860.0},{"date":"2026-08-04","close":6400.0},{"date":"2026-08-05","close":6850.0},{"date":"2026-08-06","close":6710.0},{"date":"2026-08-07","close":6620.0},{"date":"2026-08-10","close":7170.0},{"date":"2026-08-11","close":7050.0},{"date":"2026-08-12","close":7250.0},{"date":"2026-08-13","close":7850.0},{"date":"2026-08-14","close":7910.0},{"date":"2026-08-18","close":7330.0},{"date":"2026-08-19","close":6880.0},{"date":"2026-08-20","close":7000.0},{"date":"2026-08-21","close":6600.0},{"date":"2026-08-24","close":6640.0},{"date":"2026-08-25","close":7060.0},{"date":"2026-08-26","close":7270.0},{"date":"2026-08-27","close":7470.0},{"date":"2026-08-28","close":7490.0},{"date":"2026-08-31","close":7300.0},{"date":"2026-09-01","close":7140.0},{"date":"2026-09-02","close":6830.0},{"date":"2026-09-03","close":6720.0},{"date":"2026-09-04","close":6780.0},{"date":"2026-09-07","close":7330.0},{"date":"2026-09-08","close":7370.0},{"date":"2026-09-09","close":7650.0},{"date":"2026-09-10","close":7640.0},{"date":"2026-09-11","close":7570.0},{"date":"2026-09-14","close":7200.0},{"date":"2026-09-15","close":7270.0},{"date":"2026-09-16","close":7180.0},{"date":"2026-09-17","close":7430.0},{"date":"2026-09-18","close":7680.0},{"date":"2026-09-21","close":7500.0},{"date":"2026-09-22","close":7620.0},{"date":"2026-09-23","close":7450.0},{"date":"2026-09-28","close":7250.0},{"date":"2026-09-29","close":7110.0},{"date":"2026-09-30","close":7220.0},{"date":"2026-10-01","close":7240.0},{"date":"2026-10-02","close":7450.0},{"date":"2026-10-06","close":7600.0},{"date":"2026-10-07","close":7220.0},{"date":"2026-10-08","close":6940.0},{"date":"2026-10-12","close":6350.0},{"date":"2026-10-13","close":6160.0},{"date":"2026-10-14","close":6230.0},{"date":"2026-10-15","close":5350.0},{"date":"2026-10-16","close":5790.0},{"date":"2026-10-19","close":5910.0},{"date":"2026-10-20","close":5460.0},{"date":"2026-10-21","close":5620.0},{"date":"2026-10-22","close":5340.0},{"date":"2026-10-23","close":5170.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-39324.0,"foreign_net":39318.0,"institution_net":6.0},{"date":"2026-10-21","retail_net":-58000.0,"foreign_net":57996.0,"institution_net":4.0},{"date":"2026-10-20","retail_net":-5330.0,"foreign_net":5321.0,"institution_net":9.0},{"date":"2026-10-19","retail_net":30053.0,"foreign_net":-30062.0,"institution_net":9.0},{"date":"2026-10-16","retail_net":-123636.0,"foreign_net":123627.0,"institution_net":9.0},{"date":"2026-10-15","retail_net":-9341.0,"foreign_net":9332.0,"institution_net":9.0},{"date":"2026-10-14","retail_net":24707.0,"foreign_net":-24710.0,"institution_net":3.0},{"date":"2026-10-13","retail_net":-67797.0,"foreign_net":67793.0,"institution_net":4.0},{"date":"2026-10-12","retail_net":31843.0,"foreign_net":-31849.0,"institution_net":6.0},{"date":"2026-10-08","retail_net":126468.0,"foreign_net":-126470.0,"institution_net":2.0},{"date":"2026-10-07","retail_net":203728.0,"foreign_net":-203710.0,"institution_net":-18.0},{"date":"2026-10-06","retail_net":-97631.0,"foreign_net":97629.0,"institution_net":2.0},{"date":"2026-10-02","retail_net":-124456.0,"foreign_net":124455.0,"institution_net":1.0},{"date":"2026-10-01","retail_net":5013.0,"foreign_net":-5014.0,"institution_net":1.0},{"date":"2026-09-30","retail_net":-62378.0,"foreign_net":62377.0,"institution_net":1.0},{"date":"2026-09-29","retail_net":31417.0,"foreign_net":-31418.0,"institution_net":1.0},{"date":"2026-09-28","retail_net":95807.0,"foreign_net":-95809.0,"institution_net":2.0},{"date":"2026-09-23","retail_net":1636.0,"foreign_net":-1639.0,"institution_net":3.0},{"date":"2026-09-22","retail_net":107553.0,"foreign_net":-107555.0,"institution_net":2.0},{"date":"2026-09-21","retail_net":139174.0,"foreign_net":-138063.0,"institution_net":-1111.0},{"date":"2026-09-18","retail_net":23076.0,"foreign_net":-20325.0,"institution_net":-2751.0},{"date":"2026-09-17","retail_net":-42351.0,"foreign_net":42351.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-21478.0,"foreign_net":21476.0,"institution_net":2.0},{"date":"2026-09-15","retail_net":-16960.0,"foreign_net":16958.0,"institution_net":2.0},{"date":"2026-09-14","retail_net":-50939.0,"foreign_net":51027.0,"institution_net":-88.0},{"date":"2026-09-11","retail_net":79422.0,"foreign_net":-79425.0,"institution_net":3.0},{"date":"2026-09-10","retail_net":149661.0,"foreign_net":-149663.0,"institution_net":2.0},{"date":"2026-09-09","retail_net":28305.0,"foreign_net":-15307.0,"institution_net":-12998.0},{"date":"2026-09-08","retail_net":344719.0,"foreign_net":-340101.0,"institution_net":-4618.0},{"date":"2026-09-07","retail_net":-37878.0,"foreign_net":36555.0,"institution_net":1323.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-39324.0,"foreign_net":39318.0,"institution_net":6.0},"d3":{"retail_net":-102654.0,"foreign_net":102635.0,"institution_net":19.0},"d7":{"retail_net":-180871.0,"foreign_net":180822.0,"institution_net":49.0},"d14":{"retail_net":-103703.0,"foreign_net":103656.0,"institution_net":47.0},"d30":{"retail_net":665083.0,"foreign_net":-644905.0,"institution_net":-20178.0}},"analysis":"최근 5일 외국인 순매수 19.62만, 기관 순매수 37.00. 30일 누적: 외국인 -64.49만, 기관 -2.02만.","foreign_flow":196200.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":37.0},"insider_trades":[],"price_analysis":{"current":5210.0,"low_30d":5080.0,"support":5375.0,"high_30d":8030.0,"change_1d":-2.4,"change_7d":-10.3,"change_30d":-28.1,"resistance":7735.0,"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":4.1,"per":43.99,"quarter":"2024-Q2"},{"pbr":3.66,"per":52.14,"quarter":"2024-Q3"},{"pbr":2.73,"per":21.05,"quarter":"2024-Q4"},{"pbr":2.65,"per":20.87,"quarter":"2025-Q1"},{"pbr":3.26,"per":10.69,"quarter":"2025-Q2"},{"pbr":4.25,"per":10.95,"quarter":"2025-Q3"},{"pbr":4.56,"per":12.6,"quarter":"2025-Q4"},{"pbr":7.96,"per":19.27,"quarter":"2026-Q1"},{"pbr":5.91,"per":20.74,"quarter":"2026-Q2"},{"pbr":2.15,"per":14.82,"quarter":"현재"}],"timeline":[{"close":3685.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3265.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2550.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2510.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3445.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4655.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5210.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9460.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7290.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.34,"pbr_5y_low":2.65,"per_5y_avg":23.59,"per_5y_low":10.69,"current_pbr":2.15,"current_per":14.82,"pbr_5y_high":7.96,"per_5y_high":52.14,"pbr_5y_median":4.1,"per_5y_median":20.74,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 28 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -40.3%"},"momentum":{"grade":"D","reason":"RSI 28"},"valuation":{"grade":"C","reason":"PER 15.08x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"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":3.05,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.5,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":16.34,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.14,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":26.4,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.97,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.38,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.1,"per":43.99,"close":3685.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.66,"per":52.14,"close":3265.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.73,"per":21.05,"close":2550.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.65,"per":20.87,"close":2510.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.26,"per":10.69,"close":3445.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.25,"per":10.95,"close":4655.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.56,"per":12.6,"close":5210.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.96,"per":19.27,"close":9460.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.91,"per":20.74,"close":7290.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"15.1배"},{"label":"PBR","value":"2.2배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"3.5%"}],"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":84.7,"pbr":null,"per":null,"roa":0.030528085117032974,"roe":0.03495250195736069,"revenue":24391145193.0,"market_cap":null,"net_income":4161270848.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.26402343280905743,"total_assets":136309592693.0,"total_equity":119055020813.0,"profit_margin":0.170605800386701,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4726421088.0,"operating_margin":0.1937761040164868},{"eps":100.15,"pbr":4.51,"per":24.58,"roa":0.03493191624161853,"roe":0.042923944322645284,"revenue":40863917871.0,"market_cap":498700000000.0,"net_income":4920377536.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.21024489154763845,"total_assets":140856215902.0,"total_equity":114630135083.0,"profit_margin":0.12040885437203408,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5952503595.0,"operating_margin":0.14566649271836776},{"eps":77.77,"pbr":null,"per":null,"roa":0.028667889284856196,"roe":0.03466236190526812,"revenue":37388296086.0,"market_cap":null,"net_income":3820868970.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.22683830283391107,"total_assets":133280442520.0,"total_equity":110231062166.0,"profit_margin":0.10219425247974111,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5420315778.0,"operating_margin":0.1449735972330023},{"eps":88.86,"pbr":null,"per":null,"roa":0.032165009367642695,"roe":0.04127706709762024,"revenue":36811419934.0,"market_cap":null,"net_income":4365528718.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2188772092042604,"total_assets":135722911444.0,"total_equity":105761601416.0,"profit_margin":0.11859169588750046,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6174611136.0,"operating_margin":0.16773629344020402},{"eps":224.05,"pbr":null,"per":null,"roa":0.08171762979540423,"roe":0.10803957305950716,"revenue":55831806382.0,"market_cap":null,"net_income":11007422911.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2752186386352338,"total_assets":134700711934.0,"total_equity":101883250732.0,"profit_margin":0.1971532648556533,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13663961910.0,"operating_margin":0.24473436908903629},{"eps":22.81,"pbr":null,"per":null,"roa":0.010316408371539547,"roe":0.012264626825182692,"revenue":17454931365.0,"market_cap":null,"net_income":1120600889.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.18153271718694036,"total_assets":108623161147.0,"total_equity":91368527145.0,"profit_margin":0.06419967317929354,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1547101135.0,"operating_margin":0.08863404287582542},{"eps":89.29,"pbr":null,"per":null,"roa":0.045149314361131454,"roe":0.04860008315586219,"revenue":34367405940.0,"market_cap":null,"net_income":4386872771.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.15196586780852625,"total_assets":97163663127.0,"total_equity":90264717386.0,"profit_margin":0.12764631635738755,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3562454413.0,"operating_margin":0.10365793738461018},{"eps":-13.97,"pbr":null,"per":null,"roa":-0.006851556372304401,"roe":-0.007974996918773977,"revenue":12655492486.0,"market_cap":null,"net_income":-686098756.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.06817040403242984,"total_assets":100137650297.0,"total_equity":86031225214.0,"profit_margin":-0.05421351691836483,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-410973653.0,"operating_margin":-0.03247393599693059},{"eps":22.12,"pbr":null,"per":null,"roa":0.01083115609157161,"roe":0.012523739006061406,"revenue":13043647714.0,"market_cap":null,"net_income":1086524116.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1767173210700836,"total_assets":100314694647.0,"total_equity":86757166967.0,"profit_margin":0.0832991000541829,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":773997231.0,"operating_margin":0.05933901681270139},{"eps":23.683410382825862,"pbr":null,"per":null,"roa":0.01167279178426919,"roe":0.01354781748755361,"revenue":16995635277.0,"market_cap":null,"net_income":1164926830.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.14806005400724156,"total_assets":99798475937.0,"total_equity":85986309682.0,"profit_margin":0.06854270587793104,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":898627993.0,"operating_margin":0.05287404550367723},{"eps":30.79,"pbr":null,"per":null,"roa":0.015660290785141816,"roe":0.017834508822841003,"revenue":27864690847.0,"market_cap":null,"net_income":1512716577.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.08665682710274787,"total_assets":96595688915.0,"total_equity":84819637705.0,"profit_margin":0.05428793684832372,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1621120948.0,"operating_margin":0.05817832169397763},{"eps":7.17,"pbr":null,"per":null,"roa":0.0035548493083645827,"roe":0.004222693833814774,"revenue":16082343194.0,"market_cap":null,"net_income":352270897.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.0983151184455441,"total_assets":99095873395.0,"total_equity":83423262700.0,"profit_margin":0.02190420218935666,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":106290357.0,"operating_margin":0.0066091337386491545}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":83.7634,"per":43.99,"date":"2024-06","close":3685.0,"source":"reported"},{"eps":83.7634,"per":39.04,"date":"2024-07","close":3270.0,"source":"reported"},{"eps":83.7634,"per":35.22,"date":"2024-08","close":2950.0,"source":"reported"},{"eps":62.6234,"per":52.14,"date":"2024-09","close":3265.0,"source":"reported"},{"eps":62.6234,"per":48.54,"date":"2024-10","close":3040.0,"source":"reported"},{"eps":62.6234,"per":46.15,"date":"2024-11","close":2890.0,"source":"reported"},{"eps":121.1234,"per":21.05,"date":"2024-12","close":2550.0,"source":"reported"},{"eps":121.1234,"per":24.6,"date":"2025-01","close":2980.0,"source":"reported"},{"eps":121.1234,"per":23.24,"date":"2025-02","close":2815.0,"source":"reported"},{"eps":120.25,"per":20.87,"date":"2025-03","close":2510.0,"source":"reported"},{"eps":120.25,"per":24.45,"date":"2025-04","close":2940.0,"source":"reported"},{"eps":120.25,"per":25.03,"date":"2025-05","close":3010.0,"source":"reported"},{"eps":322.18,"per":10.69,"date":"2025-06","close":3445.0,"source":"reported"},{"eps":322.18,"per":9.78,"date":"2025-07","close":3150.0,"source":"reported"},{"eps":322.18,"per":12.48,"date":"2025-08","close":4020.0,"source":"reported"},{"eps":425.01,"per":10.95,"date":"2025-09","close":4655.0,"source":"reported"},{"eps":425.01,"per":12.59,"date":"2025-10","close":5350.0,"source":"reported"},{"eps":425.01,"per":12.33,"date":"2025-11","close":5240.0,"source":"reported"},{"eps":413.49,"per":12.6,"date":"2025-12","close":5210.0,"source":"reported"},{"eps":413.49,"per":18.98,"date":"2026-01","close":7850.0,"source":"reported"},{"eps":413.49,"per":27.26,"date":"2026-02","close":11270.0,"source":"reported"},{"eps":490.83,"per":19.27,"date":"2026-03","close":9460.0,"source":"reported"},{"eps":490.83,"per":24.61,"date":"2026-04","close":12080.0,"source":"reported"},{"eps":490.83,"per":19.31,"date":"2026-05","close":9480.0,"source":"reported"},{"eps":351.48,"per":20.74,"date":"2026-06","close":7290.0,"source":"reported"},{"eps":351.48,"per":16.36,"date":"2026-07","close":5750.0,"source":"reported"},{"eps":351.48,"per":20.77,"date":"2026-08","close":7300.0,"source":"reported"},{"eps":351.48,"per":20.54,"date":"2026-09","close":7220.0,"source":"reported"},{"eps":351.48,"per":14.71,"date":"2026-10","close":5170.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.73,"std":11.73,"count":29,"current":14.71,"lower_1sd":12.0,"upper_1sd":35.47},"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":"보성파워텍","phase":"above-fold","symbol_resolved":true}