{"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":"2026-10-23T09:47:17.779355+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.3,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","unit":"%","value":35.9,"direction":"higher_better","percentile":77}],"summary":"매출 +2.3%","percentile":66},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":73.0,"direction":null,"percentile":73},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-0.4,"direction":"higher_better","percentile":49}],"summary":"RSI 73","percentile":64},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.9x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.13,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.74,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 1.7x","percentile":51}},"signals":[],"summary":"영화금속(012280)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 384.49억. 현재가 3,880원, 전일 대비 -2.3%, 30일 -0.4%. PER 2.9배 / ROE 4.2%. 기술적 시그널: RSI 73(과매수), MACD 골든크로스. 최근 5일 외국인 순매도 3475.00, 기관 순매수 3647.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.18,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.18%","value_pct":3.18},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":9.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":10.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.74,"direction":"lower_better","percentile":null}],"summary":"배당성향 9%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.18},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":51.47675965325061,"grade":"C","trend":"상승","atr_14":291.07142857142856,"rsi_14":73.00884955752213,"sma_20":3811.0,"sma_60":3909.1666666666665,"comment":"상승 추세, RSI 73","analysis":"RSI(14) 73.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(51.48)가 시그널선(19.10)을 상회합니다(골든크로스). SMA20 3811, SMA60 3909 — 혼조세입니다. 볼린저밴드 3420~4202 (현재 위치 59%).","bb_lower":3420.4414256478294,"bb_upper":4201.558574352171,"macd_signal":19.098497119713556},"change_pct":0.13,"chart_data":[{"date":"2024-10-23","open":3850,"high":3850,"low":3805,"close":3810,"volume":5609,"rsi_14":28.3,"sma_20":3910.0,"sma_60":4065.67,"sma_120":4336.25},{"date":"2024-10-24","open":3810,"high":3850,"low":3680,"close":3810,"volume":10100,"rsi_14":30.61,"sma_20":3902.5,"sma_60":4056.25,"sma_120":4331.38},{"date":"2024-10-25","open":3810,"high":3835,"low":3770,"close":3815,"volume":7297,"rsi_14":27.66,"sma_20":3895.75,"sma_60":4047.5,"sma_120":4326.92},{"date":"2024-10-28","open":3840,"high":3840,"low":3765,"close":3810,"volume":5219,"rsi_14":25.53,"sma_20":3886.5,"sma_60":4039.0,"sma_120":4322.54},{"date":"2024-10-29","open":3810,"high":3845,"low":3810,"close":3830,"volume":12697,"rsi_14":31.37,"sma_20":3876.75,"sma_60":4030.75,"sma_120":4318.0},{"date":"2024-10-30","open":3830,"high":3875,"low":3800,"close":3870,"volume":14675,"rsi_14":36.36,"sma_20":3869.75,"sma_60":4022.92,"sma_120":4314.17},{"date":"2024-10-31","open":3845,"high":3885,"low":3845,"close":3885,"volume":4742,"rsi_14":43.4,"sma_20":3867.75,"sma_60":4016.0,"sma_120":4310.38},{"date":"2024-11-01","open":3835,"high":3950,"low":3835,"close":3845,"volume":21017,"rsi_14":43.4,"sma_20":3864.75,"sma_60":4008.08,"sma_120":4306.29},{"date":"2024-11-04","open":3905,"high":4130,"low":3805,"close":3950,"volume":41377,"rsi_14":57.14,"sma_20":3866.25,"sma_60":4001.67,"sma_120":4302.21},{"date":"2024-11-05","open":3975,"high":3985,"low":3910,"close":3910,"volume":6330,"rsi_14":55.56,"sma_20":3865.5,"sma_60":3995.5,"sma_120":4298.33},{"date":"2024-11-06","open":4005,"high":4005,"low":3855,"close":3855,"volume":9514,"rsi_14":51.95,"sma_20":3862.0,"sma_60":3993.08,"sma_120":4293.96},{"date":"2024-11-07","open":3855,"high":3890,"low":3830,"close":3880,"volume":9505,"rsi_14":53.16,"sma_20":3858.75,"sma_60":3988.67,"sma_120":4289.83},{"date":"2024-11-08","open":3910,"high":3970,"low":3880,"close":3970,"volume":10329,"rsi_14":66.67,"sma_20":3861.25,"sma_60":3985.75,"sma_120":4286.42},{"date":"2024-11-11","open":3995,"high":3995,"low":3880,"close":3890,"volume":17716,"rsi_14":56.6,"sma_20":3861.75,"sma_60":3981.83,"sma_120":4282.17},{"date":"2024-11-12","open":3890,"high":3970,"low":3825,"close":3885,"volume":12111,"rsi_14":57.14,"sma_20":3861.0,"sma_60":3976.92,"sma_120":4277.25},{"date":"2024-11-13","open":3945,"high":3945,"low":3795,"close":3800,"volume":11759,"rsi_14":49.18,"sma_20":3857.5,"sma_60":3971.08,"sma_120":4271.58},{"date":"2024-11-14","open":3800,"high":3880,"low":3710,"close":3750,"volume":9719,"rsi_14":45.04,"sma_20":3853.0,"sma_60":3963.67,"sma_120":4265.25},{"date":"2024-11-15","open":3825,"high":3825,"low":3725,"close":3825,"volume":21086,"rsi_14":51.03,"sma_20":3851.5,"sma_60":3956.75,"sma_120":4257.38},{"date":"2024-11-18","open":3825,"high":3995,"low":3825,"close":3940,"volume":14208,"rsi_14":56.71,"sma_20":3857.5,"sma_60":3952.0,"sma_120":4250.38},{"date":"2024-11-19","open":3980,"high":3990,"low":3860,"close":3880,"volume":9440,"rsi_14":50.6,"sma_20":3860.5,"sma_60":3947.08,"sma_120":4242.33},{"date":"2024-11-20","open":3810,"high":3940,"low":3785,"close":3925,"volume":14746,"rsi_14":52.3,"sma_20":3866.25,"sma_60":3943.25,"sma_120":4234.12},{"date":"2024-11-21","open":3925,"high":3945,"low":3880,"close":3935,"volume":9300,"rsi_14":55.36,"sma_20":3872.5,"sma_60":3940.17,"sma_120":4227.38},{"date":"2024-11-22","open":3955,"high":3955,"low":3775,"close":3930,"volume":8233,"rsi_14":48.65,"sma_20":3878.25,"sma_60":3936.33,"sma_120":4219.96},{"date":"2024-11-25","open":3930,"high":3980,"low":3885,"close":3940,"volume":13044,"rsi_14":52.11,"sma_20":3884.75,"sma_60":3932.75,"sma_120":4212.29},{"date":"2024-11-26","open":3940,"high":3975,"low":3925,"close":3940,"volume":5527,"rsi_14":56.49,"sma_20":3890.25,"sma_60":3929.58,"sma_120":4204.38},{"date":"2024-11-27","open":3945,"high":3945,"low":3900,"close":3900,"volume":12934,"rsi_14":51.49,"sma_20":3891.75,"sma_60":3925.42,"sma_120":4196.04},{"date":"2024-11-28","open":3900,"high":3970,"low":3890,"close":3930,"volume":4686,"rsi_14":46.72,"sma_20":3894.0,"sma_60":3921.83,"sma_120":4187.79},{"date":"2024-11-29","open":3960,"high":4080,"low":3905,"close":4080,"volume":30313,"rsi_14":63.97,"sma_20":3905.75,"sma_60":3921.0,"sma_120":4180.46},{"date":"2024-12-02","open":4080,"high":4125,"low":4030,"close":4055,"volume":13804,"rsi_14":62.14,"sma_20":3911.0,"sma_60":3919.42,"sma_120":4173.38},{"date":"2024-12-03","open":4100,"high":4155,"low":4085,"close":4140,"volume":28884,"rsi_14":74.29,"sma_20":3922.5,"sma_60":3920.25,"sma_120":4167.88},{"date":"2024-12-04","open":4085,"high":4225,"low":4085,"close":4180,"volume":53368,"rsi_14":81.16,"sma_20":3938.75,"sma_60":3921.92,"sma_120":4162.38},{"date":"2024-12-05","open":4165,"high":4250,"low":4160,"close":4230,"volume":39524,"rsi_14":80.45,"sma_20":3956.25,"sma_60":3925.08,"sma_120":4156.88},{"date":"2024-12-06","open":4230,"high":4255,"low":4095,"close":4135,"volume":29630,"rsi_14":65.12,"sma_20":3964.5,"sma_60":3927.42,"sma_120":4151.0},{"date":"2024-12-09","open":4135,"high":4505,"low":4090,"close":4390,"volume":181967,"rsi_14":80.36,"sma_20":3989.5,"sma_60":3934.17,"sma_120":4147.25},{"date":"2024-12-10","open":4390,"high":4500,"low":4315,"close":4430,"volume":97817,"rsi_14":80.24,"sma_20":4016.75,"sma_60":3942.25,"sma_120":4144.12},{"date":"2024-12-11","open":4485,"high":4600,"low":4450,"close":4575,"volume":75199,"rsi_14":82.99,"sma_20":4055.5,"sma_60":3952.92,"sma_120":4142.75},{"date":"2024-12-12","open":4600,"high":4600,"low":4480,"close":4550,"volume":40890,"rsi_14":81.31,"sma_20":4095.5,"sma_60":3962.67,"sma_120":4140.33},{"date":"2024-12-13","open":4505,"high":4590,"low":4460,"close":4540,"volume":33628,"rsi_14":80.3,"sma_20":4131.25,"sma_60":3972.17,"sma_120":4137.0},{"date":"2024-12-16","open":4700,"high":4890,"low":4575,"close":4700,"volume":137956,"rsi_14":83.04,"sma_20":4169.25,"sma_60":3984.08,"sma_120":4135.71},{"date":"2024-12-17","open":4700,"high":4750,"low":4580,"close":4690,"volume":33102,"rsi_14":85.27,"sma_20":4209.75,"sma_60":3996.17,"sma_120":4135.25},{"date":"2024-12-18","open":4690,"high":4830,"low":4460,"close":4665,"volume":38217,"rsi_14":82.96,"sma_20":4246.75,"sma_60":4007.67,"sma_120":4133.96},{"date":"2024-12-19","open":4665,"high":4720,"low":4490,"close":4640,"volume":40044,"rsi_14":78.28,"sma_20":4282.0,"sma_60":4019.0,"sma_120":4133.46},{"date":"2024-12-20","open":4590,"high":4680,"low":4450,"close":4525,"volume":24572,"rsi_14":71.76,"sma_20":4311.75,"sma_60":4028.58,"sma_120":4132.29},{"date":"2024-12-23","open":4500,"high":4560,"low":4450,"close":4480,"volume":19062,"rsi_14":66.35,"sma_20":4338.75,"sma_60":4036.67,"sma_120":4131.71},{"date":"2024-12-24","open":4540,"high":4570,"low":4450,"close":4505,"volume":29506,"rsi_14":65.85,"sma_20":4367.0,"sma_60":4044.67,"sma_120":4131.08},{"date":"2024-12-26","open":4505,"high":4545,"low":4350,"close":4490,"volume":15736,"rsi_14":63.13,"sma_20":4396.5,"sma_60":4052.67,"sma_120":4130.38},{"date":"2024-12-27","open":4445,"high":4445,"low":4255,"close":4355,"volume":16188,"rsi_14":60.68,"sma_20":4417.75,"sma_60":4059.83,"sma_120":4128.67},{"date":"2024-12-30","open":4355,"high":4575,"low":4355,"close":4500,"volume":36016,"rsi_14":55.98,"sma_20":4438.75,"sma_60":4069.75,"sma_120":4128.62},{"date":"2025-01-02","open":4500,"high":4600,"low":4475,"close":4540,"volume":20200,"rsi_14":55.98,"sma_20":4463.0,"sma_60":4080.08,"sma_120":4128.92},{"date":"2025-01-03","open":4550,"high":4580,"low":4505,"close":4550,"volume":17368,"rsi_14":48.41,"sma_20":4483.5,"sma_60":4090.5,"sma_120":4129.54},{"date":"2025-01-06","open":4500,"high":4575,"low":4500,"close":4560,"volume":21121,"rsi_14":50.65,"sma_20":4502.5,"sma_60":4101.08,"sma_120":4130.38},{"date":"2025-01-07","open":4545,"high":4580,"low":4510,"close":4570,"volume":16091,"rsi_14":51.95,"sma_20":4519.5,"sma_60":4111.5,"sma_120":4131.33},{"date":"2025-01-08","open":4595,"high":4595,"low":4500,"close":4555,"volume":15422,"rsi_14":38.4,"sma_20":4540.5,"sma_60":4122.08,"sma_120":4132.33},{"date":"2025-01-09","open":4575,"high":4575,"low":4495,"close":4530,"volume":19187,"rsi_14":37.5,"sma_20":4547.5,"sma_60":4132.92,"sma_120":4133.04},{"date":"2025-01-10","open":4530,"high":4690,"low":4530,"close":4595,"volume":60586,"rsi_14":44.85,"sma_20":4555.75,"sma_60":4144.5,"sma_120":4134.25},{"date":"2025-01-13","open":4630,"high":4630,"low":4545,"close":4580,"volume":20843,"rsi_14":45.52,"sma_20":4556.0,"sma_60":4156.33,"sma_120":4135.46},{"date":"2025-01-14","open":4620,"high":4670,"low":4585,"close":4630,"volume":29824,"rsi_14":58.68,"sma_20":4560.0,"sma_60":4169.5,"sma_120":4137.0},{"date":"2025-01-15","open":4670,"high":4685,"low":4555,"close":4620,"volume":22532,"rsi_14":62.28,"sma_20":4564.0,"sma_60":4182.25,"sma_120":4138.33},{"date":"2025-01-16","open":4620,"high":4665,"low":4620,"close":4630,"volume":12651,"rsi_14":61.26,"sma_20":4560.5,"sma_60":4195.75,"sma_120":4140.38},{"date":"2025-01-17","open":4665,"high":4690,"low":4520,"close":4550,"volume":20403,"rsi_14":54.84,"sma_20":4553.5,"sma_60":4207.92,"sma_120":4141.5},{"date":"2025-01-20","open":4575,"high":4590,"low":4400,"close":4510,"volume":25218,"rsi_14":64.76,"sma_20":4545.75,"sma_60":4219.58,"sma_120":4142.62},{"date":"2025-01-21","open":4515,"high":4560,"low":4500,"close":4505,"volume":6545,"rsi_14":50.65,"sma_20":4539.0,"sma_60":4231.17,"sma_120":4143.71},{"date":"2025-01-22","open":4505,"high":4535,"low":4360,"close":4510,"volume":25217,"rsi_14":45.71,"sma_20":4538.25,"sma_60":4242.75,"sma_120":4145.12},{"date":"2025-01-23","open":4520,"high":4520,"low":4495,"close":4495,"volume":5214,"rsi_14":42.25,"sma_20":4539.0,"sma_60":4254.17,"sma_120":4146.58},{"date":"2025-01-24","open":4480,"high":4525,"low":4430,"close":4430,"volume":14665,"rsi_14":34.15,"sma_20":4535.25,"sma_60":4264.17,"sma_120":4147.46},{"date":"2025-01-31","open":4430,"high":4445,"low":4370,"close":4395,"volume":9573,"rsi_14":29.89,"sma_20":4530.5,"sma_60":4272.92,"sma_120":4147.92},{"date":"2025-02-03","open":4350,"high":4390,"low":4295,"close":4335,"volume":10102,"rsi_14":27.08,"sma_20":4529.5,"sma_60":4280.42,"sma_120":4148.21},{"date":"2025-02-04","open":4295,"high":4480,"low":4295,"close":4385,"volume":10772,"rsi_14":35.64,"sma_20":4523.75,"sma_60":4289.42,"sma_120":4148.75},{"date":"2025-02-05","open":4430,"high":4430,"low":4375,"close":4415,"volume":8618,"rsi_14":30.85,"sma_20":4517.5,"sma_60":4297.17,"sma_120":4149.42},{"date":"2025-02-06","open":4465,"high":4600,"low":4435,"close":4475,"volume":7118,"rsi_14":39.81,"sma_20":4513.75,"sma_60":4306.58,"sma_120":4151.04},{"date":"2025-02-07","open":4425,"high":4505,"low":4345,"close":4355,"volume":16916,"rsi_14":26.5,"sma_20":4503.5,"sma_60":4314.92,"sma_120":4154.0},{"date":"2025-02-10","open":4355,"high":4385,"low":4295,"close":4325,"volume":8248,"rsi_14":25.62,"sma_20":4491.25,"sma_60":4322.33,"sma_120":4155.5},{"date":"2025-02-11","open":4330,"high":4390,"low":4315,"close":4375,"volume":14010,"rsi_14":30.23,"sma_20":4482.25,"sma_60":4329.08,"sma_120":4157.42},{"date":"2025-02-12","open":4390,"high":4390,"low":4295,"close":4350,"volume":10565,"rsi_14":33.05,"sma_20":4473.25,"sma_60":4336.75,"sma_120":4159.29},{"date":"2025-02-13","open":4350,"high":4350,"low":4260,"close":4310,"volume":16283,"rsi_14":33.05,"sma_20":4459.0,"sma_60":4343.83,"sma_120":4160.38},{"date":"2025-02-14","open":4305,"high":4345,"low":4280,"close":4320,"volume":11193,"rsi_14":34.45,"sma_20":4446.0,"sma_60":4352.5,"sma_120":4161.79},{"date":"2025-02-17","open":4320,"high":4350,"low":4295,"close":4320,"volume":15591,"rsi_14":33.9,"sma_20":4430.5,"sma_60":4362.0,"sma_120":4162.83},{"date":"2025-02-18","open":4260,"high":4320,"low":4260,"close":4305,"volume":7256,"rsi_14":33.9,"sma_20":4414.75,"sma_60":4370.0,"sma_120":4163.38},{"date":"2025-02-19","open":4305,"high":4305,"low":4260,"close":4295,"volume":19979,"rsi_14":37.38,"sma_20":4398.0,"sma_60":4375.92,"sma_120":4163.96},{"date":"2025-02-20","open":4295,"high":4300,"low":4260,"close":4270,"volume":6037,"rsi_14":38.1,"sma_20":4384.0,"sma_60":4382.42,"sma_120":4164.75},{"date":"2025-02-21","open":4245,"high":4300,"low":4245,"close":4290,"volume":6276,"rsi_14":45.36,"sma_20":4373.0,"sma_60":4388.5,"sma_120":4165.88},{"date":"2025-02-24","open":4290,"high":4305,"low":4250,"close":4255,"volume":17981,"rsi_14":36.17,"sma_20":4360.5,"sma_60":4393.83,"sma_120":4167.0},{"date":"2025-02-25","open":4255,"high":4285,"low":4200,"close":4200,"volume":13322,"rsi_14":28.28,"sma_20":4345.0,"sma_60":4398.33,"sma_120":4167.33},{"date":"2025-02-26","open":4250,"high":4250,"low":3975,"close":4130,"volume":19069,"rsi_14":15.84,"sma_20":4326.75,"sma_60":4401.5,"sma_120":4167.12},{"date":"2025-02-27","open":4135,"high":4215,"low":4060,"close":4175,"volume":10581,"rsi_14":29.07,"sma_20":4314.0,"sma_60":4405.42,"sma_120":4167.5},{"date":"2025-02-28","open":4175,"high":4220,"low":4115,"close":4155,"volume":11346,"rsi_14":29.76,"sma_20":4302.0,"sma_60":4409.67,"sma_120":4167.54},{"date":"2025-03-04","open":4155,"high":4250,"low":4130,"close":4170,"volume":23263,"rsi_14":23.38,"sma_20":4293.75,"sma_60":4413.67,"sma_120":4167.75},{"date":"2025-03-05","open":4205,"high":4245,"low":4165,"close":4230,"volume":12897,"rsi_14":35.71,"sma_20":4286.0,"sma_60":4416.17,"sma_120":4168.58},{"date":"2025-03-06","open":4225,"high":4235,"low":4200,"close":4230,"volume":8082,"rsi_14":39.47,"sma_20":4276.75,"sma_60":4419.08,"sma_120":4169.25},{"date":"2025-03-07","open":4230,"high":4270,"low":4225,"close":4265,"volume":17684,"rsi_14":43.21,"sma_20":4266.25,"sma_60":4421.17,"sma_120":4170.71},{"date":"2025-03-10","open":4290,"high":4300,"low":4250,"close":4275,"volume":15824,"rsi_14":44.58,"sma_20":4262.25,"sma_60":4422.75,"sma_120":4172.33},{"date":"2025-03-11","open":4270,"high":4270,"low":4210,"close":4215,"volume":5955,"rsi_14":40.22,"sma_20":4256.75,"sma_60":4422.5,"sma_120":4173.79},{"date":"2025-03-12","open":4215,"high":4265,"low":4175,"close":4175,"volume":11094,"rsi_14":37.76,"sma_20":4246.75,"sma_60":4423.17,"sma_120":4175.29},{"date":"2025-03-13","open":4255,"high":4275,"low":4150,"close":4185,"volume":4305,"rsi_14":41.05,"sma_20":4238.5,"sma_60":4419.75,"sma_120":4176.96},{"date":"2025-03-14","open":4185,"high":4185,"low":4100,"close":4150,"volume":10924,"rsi_14":35.71,"sma_20":4230.5,"sma_60":4415.08,"sma_120":4178.67},{"date":"2025-03-17","open":4150,"high":4195,"low":4115,"close":4150,"volume":7589,"rsi_14":38.46,"sma_20":4222.0,"sma_60":4408.0,"sma_120":4180.46},{"date":"2025-03-18","open":4195,"high":4200,"low":4100,"close":4140,"volume":15091,"rsi_14":42.68,"sma_20":4213.0,"sma_60":4401.17,"sma_120":4181.92},{"date":"2025-03-19","open":4145,"high":4195,"low":4090,"close":4135,"volume":14399,"rsi_14":50.72,"sma_20":4204.5,"sma_60":4394.42,"sma_120":4183.29},{"date":"2025-03-20","open":4135,"high":4215,"low":4110,"close":4170,"volume":9254,"rsi_14":49.25,"sma_20":4198.25,"sma_60":4385.58,"sma_120":4184.83},{"date":"2025-03-21","open":4170,"high":4170,"low":3985,"close":4005,"volume":71862,"rsi_14":34.38,"sma_20":4185.0,"sma_60":4374.17,"sma_120":4185.17},{"date":"2025-03-24","open":4005,"high":4020,"low":3840,"close":3925,"volume":92113,"rsi_14":27.52,"sma_20":4166.75,"sma_60":4361.83,"sma_120":4184.75},{"date":"2025-03-25","open":3925,"high":4050,"low":3925,"close":3970,"volume":12115,"rsi_14":25.47,"sma_20":4152.5,"sma_60":4350.67,"sma_120":4184.83},{"date":"2025-03-26","open":3970,"high":4075,"low":3965,"close":4000,"volume":15445,"rsi_14":29.46,"sma_20":4142.5,"sma_60":4341.92,"sma_120":4185.25},{"date":"2025-03-27","open":4055,"high":4055,"low":3965,"close":4000,"volume":13263,"rsi_14":24.76,"sma_20":4136.0,"sma_60":4333.92,"sma_120":4185.29},{"date":"2025-03-28","open":4010,"high":4015,"low":3880,"close":3905,"volume":12724,"rsi_14":19.67,"sma_20":4122.5,"sma_60":4323.92,"sma_120":4184.29},{"date":"2025-03-31","open":3930,"high":3990,"low":3830,"close":3890,"volume":18755,"rsi_14":21.24,"sma_20":4109.25,"sma_60":4313.92,"sma_120":4183.29},{"date":"2025-04-01","open":3885,"high":4110,"low":3855,"close":4085,"volume":34990,"rsi_14":43.75,"sma_20":4105.0,"sma_60":4309.42,"sma_120":4184.62},{"date":"2025-04-02","open":4075,"high":4085,"low":4005,"close":4035,"volume":13828,"rsi_14":40.13,"sma_20":4095.25,"sma_60":4301.67,"sma_120":4185.71},{"date":"2025-04-03","open":4010,"high":4060,"low":3995,"close":4045,"volume":15965,"rsi_14":42.86,"sma_20":4086.0,"sma_60":4293.42,"sma_120":4186.75},{"date":"2025-04-04","open":4100,"high":4145,"low":3890,"close":4115,"volume":48962,"rsi_14":47.83,"sma_20":4078.5,"sma_60":4286.17,"sma_120":4188.33},{"date":"2025-04-07","open":4115,"high":4325,"low":4035,"close":4270,"volume":70418,"rsi_14":56.84,"sma_20":4078.25,"sma_60":4281.33,"sma_120":4191.21},{"date":"2025-04-08","open":4270,"high":4390,"low":4270,"close":4350,"volume":51390,"rsi_14":60.49,"sma_20":4085.0,"sma_60":4277.67,"sma_120":4194.58},{"date":"2025-04-09","open":4350,"high":4400,"low":4320,"close":4355,"volume":43616,"rsi_14":59.3,"sma_20":4094.0,"sma_60":4274.33,"sma_120":4198.21},{"date":"2025-04-10","open":4265,"high":4475,"low":4265,"close":4410,"volume":32601,"rsi_14":72.88,"sma_20":4105.25,"sma_60":4272.33,"sma_120":4202.62},{"date":"2025-04-11","open":4400,"high":4410,"low":4290,"close":4350,"volume":17667,"rsi_14":74.57,"sma_20":4115.25,"sma_60":4268.25,"sma_120":4206.38},{"date":"2025-04-14","open":4350,"high":4350,"low":4300,"close":4350,"volume":16434,"rsi_14":73.17,"sma_20":4125.25,"sma_60":4264.42,"sma_120":4210.38},{"date":"2025-04-15","open":4350,"high":4465,"low":4280,"close":4465,"volume":21408,"rsi_14":75.69,"sma_20":4141.5,"sma_60":4261.67,"sma_120":4215.58},{"date":"2025-04-16","open":4470,"high":4470,"low":4410,"close":4425,"volume":16153,"rsi_14":72.49,"sma_20":4156.0,"sma_60":4258.42,"sma_120":4220.33},{"date":"2025-04-17","open":4420,"high":4425,"low":4330,"close":4395,"volume":14099,"rsi_14":77.84,"sma_20":4167.25,"sma_60":4254.5,"sma_120":4225.12},{"date":"2025-04-18","open":4395,"high":4500,"low":4350,"close":4450,"volume":43739,"rsi_14":80.43,"sma_20":4189.5,"sma_60":4252.83,"sma_120":4230.38},{"date":"2025-04-21","open":4490,"high":4505,"low":4380,"close":4385,"volume":20880,"rsi_14":68.99,"sma_20":4212.5,"sma_60":4250.75,"sma_120":4235.17},{"date":"2025-04-22","open":4385,"high":4495,"low":4310,"close":4320,"volume":33456,"rsi_14":67.7,"sma_20":4230.0,"sma_60":4247.67,"sma_120":4239.42},{"date":"2025-04-23","open":4325,"high":4420,"low":4280,"close":4350,"volume":40876,"rsi_14":68.48,"sma_20":4247.5,"sma_60":4245.0,"sma_120":4243.88},{"date":"2025-04-24","open":4350,"high":4385,"low":4275,"close":4345,"volume":26081,"rsi_14":65.13,"sma_20":4264.75,"sma_60":4242.5,"sma_120":4248.33},{"date":"2025-04-25","open":4345,"high":4380,"low":4125,"close":4350,"volume":23132,"rsi_14":56.56,"sma_20":4287.0,"sma_60":4241.17,"sma_120":4252.67},{"date":"2025-04-28","open":4295,"high":4360,"low":4270,"close":4295,"volume":15653,"rsi_14":45.3,"sma_20":4307.25,"sma_60":4239.5,"sma_120":4256.21},{"date":"2025-04-29","open":4265,"high":4295,"low":4245,"close":4260,"volume":27025,"rsi_14":42.28,"sma_20":4316.0,"sma_60":4238.25,"sma_120":4259.33},{"date":"2025-04-30","open":4260,"high":4260,"low":4125,"close":4185,"volume":34353,"rsi_14":32.28,"sma_20":4323.5,"sma_60":4234.92,"sma_120":4262.17},{"date":"2025-05-02","open":4125,"high":4180,"low":4125,"close":4175,"volume":9018,"rsi_14":35.04,"sma_20":4330.0,"sma_60":4230.92,"sma_120":4264.04},{"date":"2025-05-07","open":4175,"high":4220,"low":4155,"close":4175,"volume":8400,"rsi_14":35.04,"sma_20":4333.0,"sma_60":4225.92,"sma_120":4266.25},{"date":"2025-05-08","open":4125,"high":4200,"low":4105,"close":4200,"volume":12050,"rsi_14":23.23,"sma_20":4329.5,"sma_60":4223.33,"sma_120":4269.12},{"date":"2025-05-09","open":4200,"high":4240,"low":4175,"close":4235,"volume":11152,"rsi_14":30.61,"sma_20":4323.75,"sma_60":4221.83,"sma_120":4272.08},{"date":"2025-05-12","open":4235,"high":4260,"low":4205,"close":4255,"volume":18696,"rsi_14":35.42,"sma_20":4318.75,"sma_60":4219.83,"sma_120":4274.46},{"date":"2025-05-13","open":4255,"high":4305,"low":4235,"close":4285,"volume":19178,"rsi_14":31.87,"sma_20":4312.5,"sma_60":4218.75,"sma_120":4277.75},{"date":"2025-05-14","open":4300,"high":4325,"low":4265,"close":4325,"volume":22897,"rsi_14":43.02,"sma_20":4311.25,"sma_60":4219.0,"sma_120":4281.42},{"date":"2025-05-15","open":4290,"high":4350,"low":4290,"close":4330,"volume":11097,"rsi_14":51.35,"sma_20":4310.25,"sma_60":4219.17,"sma_120":4285.83},{"date":"2025-05-16","open":4330,"high":4330,"low":4285,"close":4320,"volume":16340,"rsi_14":45.71,"sma_20":4303.0,"sma_60":4219.17,"sma_120":4290.58},{"date":"2025-05-19","open":4310,"high":4320,"low":4180,"close":4190,"volume":35630,"rsi_14":33.68,"sma_20":4291.25,"sma_60":4217.25,"sma_120":4293.62},{"date":"2025-05-20","open":4190,"high":4230,"low":4125,"close":4140,"volume":23634,"rsi_14":29.81,"sma_20":4278.5,"sma_60":4214.67,"sma_120":4295.29},{"date":"2025-05-21","open":4140,"high":4310,"low":4115,"close":4150,"volume":16071,"rsi_14":34.74,"sma_20":4263.5,"sma_60":4212.67,"sma_120":4297.54},{"date":"2025-05-22","open":4205,"high":4245,"low":4130,"close":4160,"volume":8415,"rsi_14":38.89,"sma_20":4252.25,"sma_60":4210.5,"sma_120":4299.5},{"date":"2025-05-23","open":4225,"high":4225,"low":4100,"close":4110,"volume":9419,"rsi_14":41.18,"sma_20":4241.75,"sma_60":4208.08,"sma_120":4300.96},{"date":"2025-05-26","open":4110,"high":4165,"low":4085,"close":4140,"volume":15339,"rsi_14":46.07,"sma_20":4231.25,"sma_60":4207.08,"sma_120":4302.71},{"date":"2025-05-27","open":4140,"high":4190,"low":4100,"close":4170,"volume":8737,"rsi_14":49.47,"sma_20":4222.5,"sma_60":4207.75,"sma_120":4304.62},{"date":"2025-05-28","open":4100,"high":4170,"low":4100,"close":4120,"volume":14112,"rsi_14":42.0,"sma_20":4211.0,"sma_60":4206.83,"sma_120":4306.12},{"date":"2025-05-29","open":4195,"high":4195,"low":4120,"close":4140,"volume":5809,"rsi_14":40.21,"sma_20":4203.25,"sma_60":4206.58,"sma_120":4308.12},{"date":"2025-05-30","open":4160,"high":4165,"low":4080,"close":4095,"volume":42437,"rsi_14":34.31,"sma_20":4195.0,"sma_60":4205.33,"sma_120":4309.5},{"date":"2025-06-02","open":4140,"high":4290,"low":4105,"close":4220,"volume":46204,"rsi_14":44.63,"sma_20":4196.75,"sma_60":4205.17,"sma_120":4310.67},{"date":"2025-06-04","open":4220,"high":4240,"low":4140,"close":4205,"volume":19579,"rsi_14":39.66,"sma_20":4198.25,"sma_60":4204.75,"sma_120":4311.92},{"date":"2025-06-05","open":4205,"high":4220,"low":4175,"close":4215,"volume":12299,"rsi_14":40.17,"sma_20":4200.25,"sma_60":4203.92,"sma_120":4312.54},{"date":"2025-06-09","open":4235,"high":4305,"low":4215,"close":4275,"volume":20977,"rsi_14":46.46,"sma_20":4204.0,"sma_60":4203.92,"sma_120":4313.33},{"date":"2025-06-10","open":4290,"high":4335,"low":4230,"close":4310,"volume":8923,"rsi_14":61.11,"sma_20":4207.75,"sma_60":4205.5,"sma_120":4314.0},{"date":"2025-06-11","open":4310,"high":4350,"low":4285,"close":4350,"volume":27435,"rsi_14":69.81,"sma_20":4212.5,"sma_60":4208.42,"sma_120":4315.79},{"date":"2025-06-12","open":4350,"high":4400,"low":4325,"close":4370,"volume":12578,"rsi_14":70.37,"sma_20":4216.75,"sma_60":4211.5,"sma_120":4315.62},{"date":"2025-06-13","open":4370,"high":4385,"low":4290,"close":4375,"volume":18786,"rsi_14":70.09,"sma_20":4219.25,"sma_60":4215.25,"sma_120":4315.17},{"date":"2025-06-16","open":4370,"high":4370,"low":4335,"close":4350,"volume":13928,"rsi_14":73.53,"sma_20":4220.25,"sma_60":4218.58,"sma_120":4313.29},{"date":"2025-06-17","open":4350,"high":4405,"low":4350,"close":4365,"volume":10190,"rsi_14":72.73,"sma_20":4222.5,"sma_60":4222.33,"sma_120":4311.75},{"date":"2025-06-18","open":4365,"high":4385,"low":4330,"close":4335,"volume":9427,"rsi_14":66.67,"sma_20":4229.75,"sma_60":4225.67,"sma_120":4310.04},{"date":"2025-06-19","open":4380,"high":4380,"low":4255,"close":4255,"volume":15669,"rsi_14":62.86,"sma_20":4235.5,"sma_60":4227.08,"sma_120":4306.33},{"date":"2025-06-20","open":4305,"high":4315,"low":4240,"close":4285,"volume":12855,"rsi_14":63.55,"sma_20":4242.25,"sma_60":4231.75,"sma_120":4302.96},{"date":"2025-06-23","open":4230,"high":4285,"low":4185,"close":4215,"volume":14617,"rsi_14":60.71,"sma_20":4245.0,"sma_60":4236.58,"sma_120":4299.21},{"date":"2025-06-24","open":4315,"high":4340,"low":4215,"close":4220,"volume":17400,"rsi_14":50.0,"sma_20":4250.5,"sma_60":4240.75,"sma_120":4295.71},{"date":"2025-06-25","open":4220,"high":4255,"low":4170,"close":4185,"volume":34240,"rsi_14":47.83,"sma_20":4252.75,"sma_60":4243.83,"sma_120":4292.88},{"date":"2025-06-26","open":4185,"high":4265,"low":4170,"close":4240,"volume":10764,"rsi_14":52.48,"sma_20":4256.25,"sma_60":4247.83,"sma_120":4290.88},{"date":"2025-06-27","open":4250,"high":4250,"low":4190,"close":4190,"volume":7414,"rsi_14":41.41,"sma_20":4259.75,"sma_60":4252.58,"sma_120":4288.25},{"date":"2025-06-30","open":4190,"high":4245,"low":4160,"close":4220,"volume":15849,"rsi_14":40.82,"sma_20":4263.75,"sma_60":4258.08,"sma_120":4286.0},{"date":"2025-07-01","open":4220,"high":4300,"low":4220,"close":4260,"volume":17297,"rsi_14":40.82,"sma_20":4272.0,"sma_60":4261.0,"sma_120":4285.21},{"date":"2025-07-02","open":4220,"high":4285,"low":4220,"close":4285,"volume":13013,"rsi_14":41.41,"sma_20":4275.25,"sma_60":4265.17,"sma_120":4283.42},{"date":"2025-07-03","open":4310,"high":4395,"low":4245,"close":4375,"volume":23413,"rsi_14":50.0,"sma_20":4283.75,"sma_60":4270.67,"sma_120":4282.04},{"date":"2025-07-04","open":4375,"high":4375,"low":4275,"close":4280,"volume":10476,"rsi_14":44.62,"sma_20":4287.0,"sma_60":4273.42,"sma_120":4279.79},{"date":"2025-07-07","open":4280,"high":4340,"low":4260,"close":4285,"volume":11952,"rsi_14":43.75,"sma_20":4287.5,"sma_60":4273.67,"sma_120":4277.5},{"date":"2025-07-08","open":4285,"high":4365,"low":4255,"close":4310,"volume":5048,"rsi_14":48.03,"sma_20":4287.5,"sma_60":4273.0,"sma_120":4275.33},{"date":"2025-07-09","open":4345,"high":4350,"low":4280,"close":4305,"volume":10892,"rsi_14":54.46,"sma_20":4285.25,"sma_60":4272.17,"sma_120":4273.25},{"date":"2025-07-10","open":4360,"high":4360,"low":4295,"close":4305,"volume":5789,"rsi_14":51.89,"sma_20":4282.0,"sma_60":4270.42,"sma_120":4271.38},{"date":"2025-07-11","open":4330,"high":4335,"low":4315,"close":4320,"volume":12722,"rsi_14":61.05,"sma_20":4279.25,"sma_60":4269.92,"sma_120":4269.08},{"date":"2025-07-14","open":4320,"high":4340,"low":4315,"close":4330,"volume":4701,"rsi_14":61.46,"sma_20":4278.25,"sma_60":4269.58,"sma_120":4267.0},{"date":"2025-07-15","open":4295,"high":4350,"low":4290,"close":4330,"volume":18625,"rsi_14":66.29,"sma_20":4276.5,"sma_60":4267.33,"sma_120":4264.5},{"date":"2025-07-16","open":4335,"high":4340,"low":4295,"close":4335,"volume":11961,"rsi_14":62.03,"sma_20":4276.5,"sma_60":4265.83,"sma_120":4262.12},{"date":"2025-07-17","open":4270,"high":4325,"low":4270,"close":4300,"volume":9791,"rsi_14":64.47,"sma_20":4278.75,"sma_60":4264.25,"sma_120":4259.38},{"date":"2025-07-18","open":4300,"high":4340,"low":4285,"close":4295,"volume":6807,"rsi_14":60.56,"sma_20":4279.25,"sma_60":4261.67,"sma_120":4257.25},{"date":"2025-07-21","open":4295,"high":4295,"low":4210,"close":4230,"volume":14626,"rsi_14":46.05,"sma_20":4280.0,"sma_60":4259.08,"sma_120":4254.92},{"date":"2025-07-22","open":4230,"high":4320,"low":4220,"close":4220,"volume":6898,"rsi_14":41.1,"sma_20":4280.0,"sma_60":4257.42,"sma_120":4252.54},{"date":"2025-07-23","open":4220,"high":4280,"low":4185,"close":4225,"volume":11173,"rsi_14":23.21,"sma_20":4282.0,"sma_60":4255.33,"sma_120":4250.17},{"date":"2025-07-24","open":4265,"high":4270,"low":4190,"close":4205,"volume":9745,"rsi_14":31.71,"sma_20":4280.25,"sma_60":4253.0,"sma_120":4247.75},{"date":"2025-07-25","open":4180,"high":4185,"low":4130,"close":4170,"volume":18147,"rsi_14":25.53,"sma_20":4279.25,"sma_60":4250.0,"sma_120":4245.58},{"date":"2025-07-28","open":4170,"high":4185,"low":4120,"close":4135,"volume":11104,"rsi_14":14.29,"sma_20":4275.0,"sma_60":4247.33,"sma_120":4243.42},{"date":"2025-07-29","open":4165,"high":4170,"low":4090,"close":4165,"volume":7089,"rsi_14":24.07,"sma_20":4270.25,"sma_60":4245.75,"sma_120":4242.0},{"date":"2025-07-30","open":4165,"high":4175,"low":4090,"close":4155,"volume":5457,"rsi_14":23.21,"sma_20":4263.75,"sma_60":4245.25,"sma_120":4240.08},{"date":"2025-07-31","open":4200,"high":4200,"low":4115,"close":4125,"volume":5277,"rsi_14":16.95,"sma_20":4251.25,"sma_60":4244.42,"sma_120":4237.67},{"date":"2025-08-01","open":4115,"high":4125,"low":4045,"close":4080,"volume":21438,"rsi_14":12.12,"sma_20":4241.25,"sma_60":4242.83,"sma_120":4234.38},{"date":"2025-08-04","open":4070,"high":4400,"low":4015,"close":4400,"volume":64783,"rsi_14":55.38,"sma_20":4247.0,"sma_60":4246.17,"sma_120":4234.75},{"date":"2025-08-05","open":4295,"high":4335,"low":4230,"close":4275,"volume":53052,"rsi_14":46.1,"sma_20":4245.25,"sma_60":4246.83,"sma_120":4234.33},{"date":"2025-08-06","open":4255,"high":4380,"low":4255,"close":4290,"volume":16987,"rsi_14":49.33,"sma_20":4244.5,"sma_60":4247.42,"sma_120":4233.62},{"date":"2025-08-07","open":4290,"high":4325,"low":4270,"close":4295,"volume":4866,"rsi_14":50.0,"sma_20":4244.0,"sma_60":4247.58,"sma_120":4233.17},{"date":"2025-08-08","open":4310,"high":4480,"low":4310,"close":4430,"volume":69753,"rsi_14":62.2,"sma_20":4249.5,"sma_60":4249.33,"sma_120":4234.17},{"date":"2025-08-11","open":4430,"high":4480,"low":4400,"close":4420,"volume":24983,"rsi_14":62.2,"sma_20":4254.0,"sma_60":4250.83,"sma_120":4235.0},{"date":"2025-08-12","open":4425,"high":4495,"low":4385,"close":4475,"volume":40023,"rsi_14":64.37,"sma_20":4261.25,"sma_60":4253.42,"sma_120":4236.29},{"date":"2025-08-13","open":4475,"high":4480,"low":4325,"close":4375,"volume":16152,"rsi_14":58.95,"sma_20":4263.25,"sma_60":4256.5,"sma_120":4236.88},{"date":"2025-08-14","open":4390,"high":4465,"low":4355,"close":4410,"volume":14565,"rsi_14":62.63,"sma_20":4268.75,"sma_60":4261.0,"sma_120":4237.83},{"date":"2025-08-18","open":4410,"high":4480,"low":4385,"close":4465,"volume":37942,"rsi_14":67.01,"sma_20":4277.25,"sma_60":4266.25,"sma_120":4239.46},{"date":"2025-08-19","open":4465,"high":4655,"low":4445,"close":4630,"volume":63223,"rsi_14":71.04,"sma_20":4297.25,"sma_60":4274.08,"sma_120":4242.29},{"date":"2025-08-20","open":4630,"high":4690,"low":4525,"close":4690,"volume":33046,"rsi_14":73.16,"sma_20":4320.75,"sma_60":4283.75,"sma_120":4245.92},{"date":"2025-08-21","open":4690,"high":4705,"low":4600,"close":4700,"volume":32982,"rsi_14":75.33,"sma_20":4344.5,"sma_60":4293.08,"sma_120":4250.08},{"date":"2025-08-22","open":4700,"high":4710,"low":4600,"close":4655,"volume":16670,"rsi_14":75.33,"sma_20":4367.0,"sma_60":4301.17,"sma_120":4254.46},{"date":"2025-08-25","open":4655,"high":4680,"low":4575,"close":4625,"volume":26411,"rsi_14":63.31,"sma_20":4389.75,"sma_60":4309.58,"sma_120":4258.21},{"date":"2025-08-26","open":4660,"high":4660,"low":4540,"close":4610,"volume":17540,"rsi_14":72.79,"sma_20":4413.5,"sma_60":4317.42,"sma_120":4262.0},{"date":"2025-08-27","open":4610,"high":4610,"low":4460,"close":4500,"volume":18983,"rsi_14":62.65,"sma_20":4430.25,"sma_60":4324.17,"sma_120":4264.75},{"date":"2025-08-28","open":4500,"high":4575,"low":4500,"close":4550,"volume":3786,"rsi_14":64.57,"sma_20":4450.0,"sma_60":4329.67,"sma_120":4267.42},{"date":"2025-08-29","open":4570,"high":4580,"low":4495,"close":4575,"volume":10711,"rsi_14":59.48,"sma_20":4472.5,"sma_60":4335.83,"sma_120":4270.29},{"date":"2025-09-01","open":4500,"high":4550,"low":4495,"close":4525,"volume":8652,"rsi_14":56.52,"sma_20":4494.75,"sma_60":4341.0,"sma_120":4272.46},{"date":"2025-09-02","open":4525,"high":4690,"low":4510,"close":4690,"volume":16890,"rsi_14":61.75,"sma_20":4509.25,"sma_60":4347.92,"sma_120":4275.92},{"date":"2025-09-03","open":4690,"high":4690,"low":4535,"close":4560,"volume":16496,"rsi_14":59.79,"sma_20":4523.5,"sma_60":4352.08,"sma_120":4278.79},{"date":"2025-09-04","open":4560,"high":4600,"low":4545,"close":4560,"volume":6345,"rsi_14":58.24,"sma_20":4537.0,"sma_60":4355.58,"sma_120":4282.0},{"date":"2025-09-05","open":4595,"high":4595,"low":4495,"close":4565,"volume":9128,"rsi_14":55.81,"sma_20":4550.5,"sma_60":4358.83,"sma_120":4285.17},{"date":"2025-09-08","open":4565,"high":4655,"low":4515,"close":4600,"volume":14853,"rsi_14":47.95,"sma_20":4559.0,"sma_60":4362.58,"sma_120":4288.92},{"date":"2025-09-09","open":4605,"high":4695,"low":4555,"close":4625,"volume":11333,"rsi_14":45.32,"sma_20":4569.25,"sma_60":4367.17,"sma_120":4292.88},{"date":"2025-09-10","open":4625,"high":4680,"low":4535,"close":4655,"volume":21906,"rsi_14":46.85,"sma_20":4578.25,"sma_60":4372.0,"sma_120":4297.17},{"date":"2025-09-11","open":4655,"high":4655,"low":4540,"close":4640,"volume":17941,"rsi_14":48.91,"sma_20":4591.5,"sma_60":4377.08,"sma_120":4301.38},{"date":"2025-09-12","open":4640,"high":4685,"low":4585,"close":4585,"volume":11712,"rsi_14":47.18,"sma_20":4600.25,"sma_60":4382.58,"sma_120":4304.83},{"date":"2025-09-15","open":4650,"high":4650,"low":4540,"close":4580,"volume":10623,"rsi_14":47.86,"sma_20":4606.0,"sma_60":4387.5,"sma_120":4309.62},{"date":"2025-09-16","open":4580,"high":4580,"low":4530,"close":4530,"volume":10317,"rsi_14":52.34,"sma_20":4601.0,"sma_60":4392.75,"sma_120":4314.67},{"date":"2025-09-17","open":4530,"high":4645,"low":4485,"close":4515,"volume":9064,"rsi_14":47.11,"sma_20":4592.25,"sma_60":4397.67,"sma_120":4319.21},{"date":"2025-09-18","open":4555,"high":4590,"low":4515,"close":4555,"volume":8720,"rsi_14":48.39,"sma_20":4585.0,"sma_60":4403.83,"sma_120":4323.83},{"date":"2025-09-19","open":4555,"high":4555,"low":4395,"close":4480,"volume":19367,"rsi_14":46.51,"sma_20":4576.25,"sma_60":4407.83,"sma_120":4327.83},{"date":"2025-09-22","open":4480,"high":4515,"low":4400,"close":4455,"volume":13927,"rsi_14":26.73,"sma_20":4567.75,"sma_60":4412.25,"sma_120":4332.42},{"date":"2025-09-23","open":4455,"high":4455,"low":4365,"close":4425,"volume":15281,"rsi_14":33.33,"sma_20":4558.5,"sma_60":4415.67,"sma_120":4336.88},{"date":"2025-09-24","open":4425,"high":4435,"low":4370,"close":4390,"volume":6990,"rsi_14":30.68,"sma_20":4553.0,"sma_60":4417.83,"sma_120":4339.42},{"date":"2025-09-25","open":4420,"high":4420,"low":4365,"close":4365,"volume":13057,"rsi_14":28.26,"sma_20":4543.75,"sma_60":4419.17,"sma_120":4342.17},{"date":"2025-09-26","open":4365,"high":4385,"low":4285,"close":4340,"volume":22719,"rsi_14":21.11,"sma_20":4532.0,"sma_60":4418.58,"sma_120":4344.62},{"date":"2025-09-29","open":4365,"high":4365,"low":4305,"close":4320,"volume":18280,"rsi_14":15.73,"sma_20":4521.75,"sma_60":4419.25,"sma_120":4346.33},{"date":"2025-09-30","open":4355,"high":4355,"low":4270,"close":4295,"volume":9356,"rsi_14":9.09,"sma_20":4502.0,"sma_60":4419.42,"sma_120":4346.54},{"date":"2025-10-01","open":4295,"high":4310,"low":4260,"close":4280,"volume":18331,"rsi_14":9.09,"sma_20":4488.0,"sma_60":4418.92,"sma_120":4345.96},{"date":"2025-10-02","open":4280,"high":4335,"low":4280,"close":4315,"volume":23650,"rsi_14":17.86,"sma_20":4475.75,"sma_60":4419.08,"sma_120":4345.62},{"date":"2025-10-10","open":4315,"high":4335,"low":4285,"close":4295,"volume":13732,"rsi_14":17.24,"sma_20":4462.25,"sma_60":4418.92,"sma_120":4344.67},{"date":"2025-10-13","open":4295,"high":4295,"low":4175,"close":4195,"volume":24672,"rsi_14":15.46,"sma_20":4442.0,"sma_60":4416.83,"sma_120":4343.38},{"date":"2025-10-14","open":4290,"high":4290,"low":4200,"close":4245,"volume":17378,"rsi_14":24.04,"sma_20":4423.0,"sma_60":4415.42,"sma_120":4342.5},{"date":"2025-10-15","open":4245,"high":4665,"low":4215,"close":4480,"volume":61180,"rsi_14":44.76,"sma_20":4414.25,"sma_60":4417.92,"sma_120":4342.62},{"date":"2025-10-16","open":4480,"high":4485,"low":4420,"close":4440,"volume":13280,"rsi_14":47.06,"sma_20":4404.25,"sma_60":4419.67,"sma_120":4342.75},{"date":"2025-10-17","open":4440,"high":4560,"low":4415,"close":4505,"volume":30914,"rsi_14":53.47,"sma_20":4400.25,"sma_60":4423.08,"sma_120":4343.67},{"date":"2025-10-20","open":4505,"high":4555,"low":4505,"close":4520,"volume":19113,"rsi_14":56.74,"sma_20":4397.25,"sma_60":4426.83,"sma_120":4344.25},{"date":"2025-10-21","open":4520,"high":4590,"low":4470,"close":4490,"volume":15381,"rsi_14":57.14,"sma_20":4395.25,"sma_60":4431.17,"sma_120":4345.12},{"date":"2025-10-22","open":4490,"high":4725,"low":4490,"close":4640,"volume":62882,"rsi_14":66.67,"sma_20":4401.5,"sma_60":4438.17,"sma_120":4347.79},{"date":"2025-10-23","open":4615,"high":4670,"low":4585,"close":4665,"volume":15085,"rsi_14":69.7,"sma_20":4407.0,"sma_60":4445.5,"sma_120":4350.42},{"date":"2025-10-24","open":4665,"high":4665,"low":4555,"close":4575,"volume":23469,"rsi_14":64.25,"sma_20":4411.75,"sma_60":4451.67,"sma_120":4352.33},{"date":"2025-10-27","open":4575,"high":4665,"low":4505,"close":4630,"volume":43716,"rsi_14":68.11,"sma_20":4420.5,"sma_60":4459.33,"sma_120":4354.67},{"date":"2025-10-28","open":4635,"high":4665,"low":4565,"close":4595,"volume":9454,"rsi_14":66.67,"sma_20":4429.0,"sma_60":4467.0,"sma_120":4357.17},{"date":"2025-10-29","open":4595,"high":4605,"low":4515,"close":4565,"volume":19153,"rsi_14":63.3,"sma_20":4437.75,"sma_60":4473.67,"sma_120":4359.71},{"date":"2025-10-30","open":4565,"high":4650,"low":4510,"close":4595,"volume":17898,"rsi_14":65.79,"sma_20":4449.25,"sma_60":4481.0,"sma_120":4363.12},{"date":"2025-10-31","open":4595,"high":4600,"low":4355,"close":4555,"volume":48487,"rsi_14":70.22,"sma_20":4460.0,"sma_60":4488.17,"sma_120":4366.29},{"date":"2025-11-03","open":4555,"high":4555,"low":4450,"close":4500,"volume":47410,"rsi_14":64.25,"sma_20":4469.0,"sma_60":4495.17,"sma_120":4369.0},{"date":"2025-11-04","open":4600,"high":4600,"low":4435,"close":4485,"volume":27947,"rsi_14":50.37,"sma_20":4478.5,"sma_60":4496.58,"sma_120":4371.38},{"date":"2025-11-05","open":4485,"high":4545,"low":4350,"close":4500,"volume":27488,"rsi_14":54.62,"sma_20":4489.5,"sma_60":4500.33,"sma_120":4373.58},{"date":"2025-11-06","open":4500,"high":4555,"low":4415,"close":4440,"volume":12596,"rsi_14":44.96,"sma_20":4495.75,"sma_60":4502.83,"sma_120":4375.12},{"date":"2025-11-07","open":4435,"high":4550,"low":4380,"close":4490,"volume":57089,"rsi_14":47.79,"sma_20":4505.5,"sma_60":4506.08,"sma_120":4376.83},{"date":"2025-11-10","open":4490,"high":4665,"low":4490,"close":4605,"volume":48914,"rsi_14":57.52,"sma_20":4526.0,"sma_60":4509.0,"sma_120":4379.17},{"date":"2025-11-11","open":4585,"high":4620,"low":4515,"close":4530,"volume":33671,"rsi_14":42.03,"sma_20":4540.25,"sma_60":4510.83,"sma_120":4380.83},{"date":"2025-11-12","open":4530,"high":4600,"low":4515,"close":4550,"volume":22586,"rsi_14":41.61,"sma_20":4543.75,"sma_60":4512.08,"sma_120":4382.75},{"date":"2025-11-13","open":4550,"high":4580,"low":4530,"close":4575,"volume":14817,"rsi_14":50.0,"sma_20":4550.5,"sma_60":4515.42,"sma_120":4385.96},{"date":"2025-11-14","open":4530,"high":4605,"low":4530,"close":4575,"volume":31499,"rsi_14":45.13,"sma_20":4554.0,"sma_60":4518.17,"sma_120":4389.58},{"date":"2025-11-17","open":4575,"high":4580,"low":4455,"close":4510,"volume":34160,"rsi_14":42.86,"sma_20":4553.5,"sma_60":4518.92,"sma_120":4392.58},{"date":"2025-11-18","open":4435,"high":4510,"low":4380,"close":4510,"volume":65938,"rsi_14":45.13,"sma_20":4554.5,"sma_60":4516.92,"sma_120":4395.5},{"date":"2025-11-19","open":4505,"high":4510,"low":4395,"close":4440,"volume":16946,"rsi_14":37.19,"sma_20":4544.5,"sma_60":4512.75,"sma_120":4398.25},{"date":"2025-11-20","open":4395,"high":4565,"low":4395,"close":4505,"volume":52989,"rsi_14":46.03,"sma_20":4536.5,"sma_60":4509.5,"sma_120":4401.29},{"date":"2025-11-21","open":4485,"high":4505,"low":4450,"close":4505,"volume":19960,"rsi_14":50.43,"sma_20":4533.0,"sma_60":4507.0,"sma_120":4404.08},{"date":"2025-11-24","open":4490,"high":4530,"low":4410,"close":4410,"volume":27673,"rsi_14":44.27,"sma_20":4522.0,"sma_60":4503.42,"sma_120":4406.5},{"date":"2025-11-25","open":4410,"high":4455,"low":4375,"close":4420,"volume":20469,"rsi_14":43.85,"sma_20":4513.25,"sma_60":4500.25,"sma_120":4408.83},{"date":"2025-11-26","open":4415,"high":4495,"low":4365,"close":4425,"volume":22729,"rsi_14":48.74,"sma_20":4506.25,"sma_60":4499.0,"sma_120":4411.58},{"date":"2025-11-27","open":4395,"high":4425,"low":4365,"close":4425,"volume":18191,"rsi_14":44.04,"sma_20":4497.75,"sma_60":4496.92,"sma_120":4413.29},{"date":"2025-11-28","open":4410,"high":4550,"low":4385,"close":4395,"volume":20028,"rsi_14":27.17,"sma_20":4489.75,"sma_60":4493.92,"sma_120":4414.88},{"date":"2025-12-01","open":4395,"high":4450,"low":4365,"close":4390,"volume":11100,"rsi_14":32.05,"sma_20":4484.25,"sma_60":4491.67,"sma_120":4416.33},{"date":"2025-12-02","open":4390,"high":4475,"low":4365,"close":4405,"volume":14618,"rsi_14":31.17,"sma_20":4480.25,"sma_60":4486.92,"sma_120":4417.42},{"date":"2025-12-03","open":4385,"high":4460,"low":4385,"close":4430,"volume":11166,"rsi_14":31.17,"sma_20":4476.75,"sma_60":4484.75,"sma_120":4418.42},{"date":"2025-12-04","open":4430,"high":4545,"low":4420,"close":4430,"volume":12112,"rsi_14":31.17,"sma_20":4476.25,"sma_60":4482.58,"sma_120":4419.08},{"date":"2025-12-05","open":4430,"high":4550,"low":4410,"close":4500,"volume":17885,"rsi_14":48.72,"sma_20":4476.75,"sma_60":4481.5,"sma_120":4420.17},{"date":"2025-12-08","open":4500,"high":4750,"low":4475,"close":4720,"volume":67267,"rsi_14":67.21,"sma_20":4482.5,"sma_60":4483.5,"sma_120":4423.04},{"date":"2025-12-09","open":4685,"high":4720,"low":4625,"close":4630,"volume":19965,"rsi_14":65.08,"sma_20":4487.5,"sma_60":4483.58,"sma_120":4425.38},{"date":"2025-12-10","open":4630,"high":4665,"low":4580,"close":4625,"volume":7905,"rsi_14":60.53,"sma_20":4491.25,"sma_60":4483.08,"sma_120":4427.54},{"date":"2025-12-11","open":4625,"high":4665,"low":4600,"close":4630,"volume":12046,"rsi_14":60.87,"sma_20":4494.0,"sma_60":4482.92,"sma_120":4430.0},{"date":"2025-12-12","open":4630,"high":4805,"low":4630,"close":4760,"volume":34437,"rsi_14":78.69,"sma_20":4503.25,"sma_60":4485.83,"sma_120":4434.21},{"date":"2025-12-15","open":4750,"high":4775,"low":4680,"close":4750,"volume":12804,"rsi_14":77.05,"sma_20":4515.25,"sma_60":4488.67,"sma_120":4438.08},{"date":"2025-12-16","open":4750,"high":4750,"low":4605,"close":4650,"volume":18274,"rsi_14":65.96,"sma_20":4522.25,"sma_60":4490.67,"sma_120":4441.71},{"date":"2025-12-17","open":4650,"high":4735,"low":4630,"close":4660,"volume":17301,"rsi_14":66.43,"sma_20":4533.25,"sma_60":4493.08,"sma_120":4445.38},{"date":"2025-12-18","open":4660,"high":4700,"low":4625,"close":4700,"volume":12525,"rsi_14":71.03,"sma_20":4543.0,"sma_60":4495.5,"sma_120":4449.67},{"date":"2025-12-19","open":4700,"high":4740,"low":4625,"close":4685,"volume":8859,"rsi_14":70.07,"sma_20":4552.0,"sma_60":4498.92,"sma_120":4453.38},{"date":"2025-12-22","open":4685,"high":4995,"low":4685,"close":4960,"volume":138788,"rsi_14":77.89,"sma_20":4579.5,"sma_60":4507.33,"sma_120":4459.79},{"date":"2025-12-23","open":4985,"high":4985,"low":4850,"close":4870,"volume":43380,"rsi_14":70.75,"sma_20":4602.0,"sma_60":4514.75,"sma_120":4465.21},{"date":"2025-12-24","open":4870,"high":4915,"low":4785,"close":4850,"volume":25740,"rsi_14":69.44,"sma_20":4623.25,"sma_60":4522.42,"sma_120":4470.12},{"date":"2025-12-26","open":4850,"high":4940,"low":4710,"close":4850,"volume":58838,"rsi_14":67.33,"sma_20":4644.5,"sma_60":4530.5,"sma_120":4474.83},{"date":"2025-12-29","open":4850,"high":4850,"low":4695,"close":4760,"volume":19518,"rsi_14":52.27,"sma_20":4662.75,"sma_60":4537.5,"sma_120":4478.04},{"date":"2025-12-30","open":4760,"high":4805,"low":4715,"close":4750,"volume":42797,"rsi_14":57.5,"sma_20":4680.75,"sma_60":4544.67,"sma_120":4481.96},{"date":"2026-01-02","open":4710,"high":4790,"low":4710,"close":4750,"volume":17312,"rsi_14":57.86,"sma_20":4698.0,"sma_60":4552.25,"sma_120":4485.83},{"date":"2026-01-05","open":4750,"high":4790,"low":4675,"close":4725,"volume":16768,"rsi_14":55.83,"sma_20":4712.75,"sma_60":4559.67,"sma_120":4489.29},{"date":"2026-01-06","open":4725,"high":4770,"low":4525,"close":4570,"volume":78572,"rsi_14":38.69,"sma_20":4719.75,"sma_60":4563.92,"sma_120":4491.5},{"date":"2026-01-07","open":4570,"high":4650,"low":4555,"close":4640,"volume":34503,"rsi_14":43.89,"sma_20":4726.75,"sma_60":4569.67,"sma_120":4494.29},{"date":"2026-01-08","open":4685,"high":4685,"low":4545,"close":4555,"volume":31129,"rsi_14":44.63,"sma_20":4718.5,"sma_60":4575.67,"sma_120":4496.25},{"date":"2026-01-09","open":4555,"high":4620,"low":4515,"close":4570,"volume":22652,"rsi_14":44.94,"sma_20":4715.5,"sma_60":4581.08,"sma_120":4498.25},{"date":"2026-01-12","open":4570,"high":4750,"low":4550,"close":4600,"volume":16011,"rsi_14":44.32,"sma_20":4714.25,"sma_60":4583.08,"sma_120":4500.5},{"date":"2026-01-13","open":4625,"high":5140,"low":4590,"close":4940,"volume":326965,"rsi_14":60.58,"sma_20":4729.75,"sma_60":4591.42,"sma_120":4505.54},{"date":"2026-01-14","open":4940,"high":5045,"low":4750,"close":4895,"volume":103348,"rsi_14":46.67,"sma_20":4736.5,"sma_60":4597.92,"sma_120":4510.5},{"date":"2026-01-15","open":5100,"high":5100,"low":4905,"close":5010,"volume":111290,"rsi_14":57.0,"sma_20":4749.5,"sma_60":4606.08,"sma_120":4516.46},{"date":"2026-01-16","open":5100,"high":5100,"low":4915,"close":5010,"volume":54672,"rsi_14":58.16,"sma_20":4767.5,"sma_60":4614.75,"sma_120":4522.96},{"date":"2026-01-19","open":5025,"high":5085,"low":4925,"close":4930,"volume":58177,"rsi_14":53.77,"sma_20":4781.0,"sma_60":4619.58,"sma_120":4528.88},{"date":"2026-01-20","open":4950,"high":4955,"low":4795,"close":4880,"volume":62471,"rsi_14":55.88,"sma_20":4790.0,"sma_60":4623.17,"sma_120":4534.33},{"date":"2026-01-21","open":4875,"high":4900,"low":4770,"close":4805,"volume":48441,"rsi_14":52.53,"sma_20":4796.0,"sma_60":4627.0,"sma_120":4539.33},{"date":"2026-01-22","open":4805,"high":4865,"low":4650,"close":4800,"volume":80847,"rsi_14":52.29,"sma_20":4788.0,"sma_60":4629.83,"sma_120":4544.58},{"date":"2026-01-23","open":4800,"high":4800,"low":4695,"close":4785,"volume":44335,"rsi_14":52.78,"sma_20":4783.75,"sma_60":4633.0,"sma_120":4550.0},{"date":"2026-01-26","open":4805,"high":4810,"low":4725,"close":4765,"volume":32878,"rsi_14":60.32,"sma_20":4779.5,"sma_60":4636.33,"sma_120":4555.0},{"date":"2026-01-27","open":4800,"high":4800,"low":4715,"close":4730,"volume":39107,"rsi_14":54.95,"sma_20":4773.5,"sma_60":4638.58,"sma_120":4559.79},{"date":"2026-01-28","open":4740,"high":4740,"low":4660,"close":4670,"volume":64023,"rsi_14":56.5,"sma_20":4769.0,"sma_60":4640.5,"sma_120":4564.33},{"date":"2026-01-29","open":4685,"high":4765,"low":4600,"close":4760,"volume":83545,"rsi_14":59.9,"sma_20":4769.5,"sma_60":4644.83,"sma_120":4570.0},{"date":"2026-01-30","open":4760,"high":4865,"low":4675,"close":4840,"volume":61766,"rsi_14":61.88,"sma_20":4774.0,"sma_60":4650.75,"sma_120":4573.67},{"date":"2026-02-02","open":4805,"high":4865,"low":4670,"close":4700,"volume":50143,"rsi_14":35.19,"sma_20":4772.75,"sma_60":4654.08,"sma_120":4577.21},{"date":"2026-02-03","open":4680,"high":4750,"low":4650,"close":4700,"volume":35726,"rsi_14":37.25,"sma_20":4779.25,"sma_60":4658.42,"sma_120":4580.62},{"date":"2026-02-04","open":4700,"high":4810,"low":4675,"close":4765,"volume":47950,"rsi_14":32.87,"sma_20":4785.5,"sma_60":4663.0,"sma_120":4584.54},{"date":"2026-02-05","open":4775,"high":4800,"low":4730,"close":4755,"volume":30980,"rsi_14":32.41,"sma_20":4795.5,"sma_60":4665.5,"sma_120":4587.25},{"date":"2026-02-06","open":4755,"high":4870,"low":4640,"close":4760,"volume":50993,"rsi_14":36.92,"sma_20":4805.0,"sma_60":4669.33,"sma_120":4590.08},{"date":"2026-02-09","open":4875,"high":4935,"low":4765,"close":4860,"volume":59668,"rsi_14":48.57,"sma_20":4818.0,"sma_60":4674.5,"sma_120":4593.29},{"date":"2026-02-10","open":4860,"high":4905,"low":4780,"close":4855,"volume":45269,"rsi_14":53.97,"sma_20":4813.75,"sma_60":4679.17,"sma_120":4597.29},{"date":"2026-02-11","open":4855,"high":4885,"low":4795,"close":4840,"volume":75794,"rsi_14":53.12,"sma_20":4811.0,"sma_60":4683.58,"sma_120":4600.88},{"date":"2026-02-12","open":4845,"high":4845,"low":4785,"close":4830,"volume":71638,"rsi_14":53.54,"sma_20":4802.0,"sma_60":4688.92,"sma_120":4603.92},{"date":"2026-02-13","open":4805,"high":4965,"low":4740,"close":4910,"volume":96782,"rsi_14":60.43,"sma_20":4797.0,"sma_60":4695.58,"sma_120":4606.25},{"date":"2026-02-19","open":5025,"high":5220,"low":5025,"close":5215,"volume":245824,"rsi_14":75.13,"sma_20":4811.25,"sma_60":4708.5,"sma_120":4610.62},{"date":"2026-02-20","open":5225,"high":5240,"low":5010,"close":5170,"volume":86995,"rsi_14":76.32,"sma_20":4825.75,"sma_60":4719.58,"sma_120":4614.54},{"date":"2026-02-23","open":5180,"high":5325,"low":5135,"close":5325,"volume":134133,"rsi_14":77.83,"sma_20":4851.75,"sma_60":4733.25,"sma_120":4620.12},{"date":"2026-02-24","open":5400,"high":5430,"low":5270,"close":5350,"volume":72695,"rsi_14":76.56,"sma_20":4879.25,"sma_60":4748.92,"sma_120":4626.17},{"date":"2026-02-25","open":5405,"high":5850,"low":5390,"close":5615,"volume":242396,"rsi_14":92.17,"sma_20":4920.75,"sma_60":4768.83,"sma_120":4634.54},{"date":"2026-02-26","open":5640,"high":5975,"low":5630,"close":5680,"volume":152863,"rsi_14":92.61,"sma_20":4966.5,"sma_60":4789.75,"sma_120":4644.38},{"date":"2026-02-27","open":5680,"high":5750,"low":5570,"close":5675,"volume":104053,"rsi_14":91.74,"sma_20":5013.75,"sma_60":4810.58,"sma_120":4653.75},{"date":"2026-03-03","open":5590,"high":5655,"low":5255,"close":5430,"volume":129082,"rsi_14":75.47,"sma_20":5051.75,"sma_60":4827.83,"sma_120":4660.88},{"date":"2026-03-04","open":5250,"high":5370,"low":4955,"close":5055,"volume":149551,"rsi_14":58.7,"sma_20":5066.5,"sma_60":4838.92,"sma_120":4665.29},{"date":"2026-03-05","open":5250,"high":5475,"low":5170,"close":5415,"volume":76391,"rsi_14":64.19,"sma_20":5095.25,"sma_60":4855.75,"sma_120":4671.33},{"date":"2026-03-06","open":5225,"high":5565,"low":5125,"close":5350,"volume":83387,"rsi_14":62.28,"sma_20":5127.75,"sma_60":4871.08,"sma_120":4677.92},{"date":"2026-03-09","open":5315,"high":5315,"low":4985,"close":5060,"volume":93824,"rsi_14":54.8,"sma_20":5145.75,"sma_60":4881.58,"sma_120":4682.08},{"date":"2026-03-10","open":5225,"high":5280,"low":5015,"close":5085,"volume":97988,"rsi_14":55.53,"sma_20":5161.75,"sma_60":4891.33,"sma_120":4686.42},{"date":"2026-03-11","open":5140,"high":5245,"low":5090,"close":5205,"volume":63256,"rsi_14":56.29,"sma_20":5184.25,"sma_60":4899.42,"sma_120":4691.46},{"date":"2026-03-12","open":5295,"high":5320,"low":5165,"close":5245,"volume":54327,"rsi_14":50.72,"sma_20":5208.5,"sma_60":4909.67,"sma_120":4696.62},{"date":"2026-03-13","open":5185,"high":5250,"low":5110,"close":5135,"volume":73739,"rsi_14":49.18,"sma_20":5222.25,"sma_60":4918.17,"sma_120":4700.62},{"date":"2026-03-16","open":5135,"high":5175,"low":5040,"close":5150,"volume":88463,"rsi_14":45.64,"sma_20":5237.0,"sma_60":4926.83,"sma_120":4704.88},{"date":"2026-03-17","open":5160,"high":5295,"low":5150,"close":5170,"volume":54609,"rsi_14":45.5,"sma_20":5253.5,"sma_60":4933.67,"sma_120":4709.75},{"date":"2026-03-18","open":5245,"high":5255,"low":5165,"close":5245,"volume":59024,"rsi_14":39.78,"sma_20":5274.25,"sma_60":4941.92,"sma_120":4715.29},{"date":"2026-03-19","open":5220,"high":5245,"low":5085,"close":5095,"volume":70221,"rsi_14":34.56,"sma_20":5283.5,"sma_60":4949.33,"sma_120":4720.0},{"date":"2026-03-20","open":5095,"high":5240,"low":5095,"close":5185,"volume":43902,"rsi_14":37.63,"sma_20":5282.0,"sma_60":4958.08,"sma_120":4725.58},{"date":"2026-03-23","open":5195,"high":5195,"low":5080,"close":5085,"volume":43614,"rsi_14":40.6,"sma_20":5277.75,"sma_60":4964.5,"sma_120":4730.0},{"date":"2026-03-24","open":5160,"high":5270,"low":4975,"close":5245,"volume":84520,"rsi_14":55.86,"sma_20":5273.75,"sma_60":4973.83,"sma_120":4736.38},{"date":"2026-03-25","open":5250,"high":5430,"low":5230,"close":5430,"volume":63472,"rsi_14":50.52,"sma_20":5277.75,"sma_60":4981.67,"sma_120":4744.5},{"date":"2026-03-26","open":5430,"high":5495,"low":5155,"close":5205,"volume":46022,"rsi_14":45.48,"sma_20":5257.25,"sma_60":4987.25,"sma_120":4751.0},{"date":"2026-03-27","open":5160,"high":5240,"low":5030,"close":5190,"volume":41426,"rsi_14":54.89,"sma_20":5232.75,"sma_60":4992.92,"sma_120":4757.67},{"date":"2026-03-30","open":5190,"high":5190,"low":5050,"close":5145,"volume":34630,"rsi_14":52.22,"sma_20":5206.25,"sma_60":4997.83,"sma_120":4764.17},{"date":"2026-03-31","open":5100,"high":5135,"low":5015,"close":5015,"volume":46034,"rsi_14":43.01,"sma_20":5185.5,"sma_60":5002.08,"sma_120":4769.79},{"date":"2026-04-01","open":5040,"high":5240,"low":5040,"close":5240,"volume":48947,"rsi_14":49.84,"sma_20":5194.75,"sma_60":5010.25,"sma_120":4777.46},{"date":"2026-04-02","open":5245,"high":5265,"low":4955,"close":5005,"volume":61817,"rsi_14":46.11,"sma_20":5174.25,"sma_60":5014.5,"sma_120":4783.38},{"date":"2026-04-03","open":5200,"high":5200,"low":5080,"close":5135,"volume":20513,"rsi_14":49.58,"sma_20":5163.5,"sma_60":5021.33,"sma_120":4790.5},{"date":"2026-04-06","open":5140,"high":5175,"low":5005,"close":5025,"volume":38293,"rsi_14":46.13,"sma_20":5161.75,"sma_60":5028.92,"sma_120":4796.42},{"date":"2026-04-07","open":4975,"high":5060,"low":4975,"close":5025,"volume":34121,"rsi_14":43.89,"sma_20":5158.75,"sma_60":5035.33,"sma_120":4802.5},{"date":"2026-04-08","open":5120,"high":5190,"low":5090,"close":5140,"volume":55000,"rsi_14":51.27,"sma_20":5155.5,"sma_60":5045.08,"sma_120":4810.38},{"date":"2026-04-09","open":5125,"high":5150,"low":5040,"close":5125,"volume":42026,"rsi_14":48.22,"sma_20":5149.5,"sma_60":5054.33,"sma_120":4817.71},{"date":"2026-04-10","open":5430,"high":5840,"low":5230,"close":5355,"volume":302644,"rsi_14":57.42,"sma_20":5160.5,"sma_60":5066.92,"sma_120":4825.0},{"date":"2026-04-13","open":5350,"high":5350,"low":5200,"close":5290,"volume":49709,"rsi_14":51.3,"sma_20":5167.5,"sma_60":5072.75,"sma_120":4832.08},{"date":"2026-04-14","open":5315,"high":5375,"low":5265,"close":5355,"volume":59259,"rsi_14":47.66,"sma_20":5176.75,"sma_60":5080.42,"sma_120":4839.17},{"date":"2026-04-15","open":5365,"high":5400,"low":5285,"close":5370,"volume":62169,"rsi_14":55.91,"sma_20":5183.0,"sma_60":5086.42,"sma_120":4846.25},{"date":"2026-04-16","open":5375,"high":5530,"low":5305,"close":5525,"volume":81102,"rsi_14":60.91,"sma_20":5204.5,"sma_60":5095.0,"sma_120":4854.88},{"date":"2026-04-17","open":5580,"high":5580,"low":5445,"close":5515,"volume":37284,"rsi_14":62.33,"sma_20":5221.0,"sma_60":5104.75,"sma_120":4862.17},{"date":"2026-04-20","open":5495,"high":5500,"low":5420,"close":5450,"volume":41637,"rsi_14":65.16,"sma_20":5239.25,"sma_60":5114.25,"sma_120":4868.71},{"date":"2026-04-21","open":5455,"high":5580,"low":5445,"close":5455,"volume":58829,"rsi_14":58.85,"sma_20":5249.75,"sma_60":5125.08,"sma_120":4876.04},{"date":"2026-04-22","open":5475,"high":5475,"low":5260,"close":5410,"volume":67885,"rsi_14":69.76,"sma_20":5248.75,"sma_60":5135.25,"sma_120":4882.54},{"date":"2026-04-23","open":5430,"high":5430,"low":5270,"close":5350,"volume":67320,"rsi_14":61.26,"sma_20":5256.0,"sma_60":5144.67,"sma_120":4888.83},{"date":"2026-04-24","open":5310,"high":5440,"low":5300,"close":5385,"volume":48236,"rsi_14":70.45,"sma_20":5265.75,"sma_60":5155.0,"sma_120":4895.67},{"date":"2026-04-27","open":5470,"high":5470,"low":5300,"close":5345,"volume":43152,"rsi_14":67.39,"sma_20":5275.75,"sma_60":5165.25,"sma_120":4901.92},{"date":"2026-04-28","open":5385,"high":5650,"low":5305,"close":5540,"volume":119943,"rsi_14":70.0,"sma_20":5302.0,"sma_60":5179.75,"sma_120":4910.12},{"date":"2026-04-29","open":5595,"high":5680,"low":5545,"close":5680,"volume":113113,"rsi_14":74.67,"sma_20":5324.0,"sma_60":5195.08,"sma_120":4919.96},{"date":"2026-04-30","open":5675,"high":5680,"low":5465,"close":5510,"volume":78668,"rsi_14":57.28,"sma_20":5349.25,"sma_60":5206.25,"sma_120":4928.5},{"date":"2026-05-04","open":5510,"high":5510,"low":5400,"close":5430,"volume":52793,"rsi_14":56.48,"sma_20":5364.0,"sma_60":5218.42,"sma_120":4936.25},{"date":"2026-05-06","open":5400,"high":5445,"low":5230,"close":5245,"volume":104995,"rsi_14":45.42,"sma_20":5375.0,"sma_60":5227.5,"sma_120":4942.96},{"date":"2026-05-07","open":5245,"high":5350,"low":5215,"close":5310,"volume":55290,"rsi_14":47.6,"sma_20":5389.25,"sma_60":5236.58,"sma_120":4949.79},{"date":"2026-05-08","open":5300,"high":5300,"low":5245,"close":5295,"volume":38802,"rsi_14":39.64,"sma_20":5397.0,"sma_60":5245.58,"sma_120":4955.54},{"date":"2026-05-11","open":5295,"high":5295,"low":5000,"close":5120,"volume":94529,"rsi_14":34.51,"sma_20":5396.75,"sma_60":5251.58,"sma_120":4960.46},{"date":"2026-05-12","open":5125,"high":5160,"low":4965,"close":5025,"volume":90909,"rsi_14":33.72,"sma_20":5380.25,"sma_60":5254.33,"sma_120":4964.42},{"date":"2026-05-13","open":5000,"high":5140,"low":4955,"close":5010,"volume":78880,"rsi_14":33.08,"sma_20":5366.25,"sma_60":5256.92,"sma_120":4968.04},{"date":"2026-05-14","open":5025,"high":5095,"low":4970,"close":5070,"volume":48446,"rsi_14":37.22,"sma_20":5352.0,"sma_60":5260.75,"sma_120":4972.17},{"date":"2026-05-15","open":5095,"high":5105,"low":4925,"close":4925,"volume":65308,"rsi_14":34.98,"sma_20":5329.75,"sma_60":5262.33,"sma_120":4975.62},{"date":"2026-05-18","open":4995,"high":5015,"low":4810,"close":4960,"volume":51847,"rsi_14":34.98,"sma_20":5301.5,"sma_60":5263.17,"sma_120":4979.38},{"date":"2026-05-19","open":5035,"high":5035,"low":4815,"close":4875,"volume":47337,"rsi_14":33.9,"sma_20":5269.5,"sma_60":5257.5,"sma_120":4983.0},{"date":"2026-05-20","open":4975,"high":4975,"low":4695,"close":4715,"volume":47500,"rsi_14":21.05,"sma_20":5232.75,"sma_60":5249.92,"sma_120":4984.75},{"date":"2026-05-21","open":4925,"high":4925,"low":4660,"close":4660,"volume":58323,"rsi_14":11.94,"sma_20":5193.0,"sma_60":5238.83,"sma_120":4986.04},{"date":"2026-05-22","open":4665,"high":4870,"low":4525,"close":4795,"volume":45528,"rsi_14":22.61,"sma_20":5162.25,"sma_60":5229.58,"sma_120":4989.25},{"date":"2026-05-26","open":4850,"high":4850,"low":4635,"close":4640,"volume":56924,"rsi_14":21.38,"sma_20":5126.75,"sma_60":5213.33,"sma_120":4991.08},{"date":"2026-05-27","open":4640,"high":4695,"low":4540,"close":4610,"volume":38473,"rsi_14":24.08,"sma_20":5088.0,"sma_60":5195.5,"sma_120":4992.62},{"date":"2026-05-28","open":4610,"high":4670,"low":4560,"close":4665,"volume":28054,"rsi_14":23.46,"sma_20":5054.0,"sma_60":5178.67,"sma_120":4994.62},{"date":"2026-05-29","open":4665,"high":4680,"low":4515,"close":4555,"volume":60836,"rsi_14":21.76,"sma_20":5004.75,"sma_60":5164.08,"sma_120":4995.96},{"date":"2026-06-01","open":4550,"high":4550,"low":4345,"close":4375,"volume":80641,"rsi_14":21.67,"sma_20":4939.5,"sma_60":5152.75,"sma_120":4995.83},{"date":"2026-06-02","open":4395,"high":4395,"low":4255,"close":4340,"volume":26651,"rsi_14":22.71,"sma_20":4881.0,"sma_60":5134.83,"sma_120":4995.29},{"date":"2026-06-04","open":4190,"high":4435,"low":4190,"close":4265,"volume":23785,"rsi_14":21.67,"sma_20":4822.75,"sma_60":5116.75,"sma_120":4993.92},{"date":"2026-06-05","open":4265,"high":4355,"low":4185,"close":4275,"volume":23468,"rsi_14":18.58,"sma_20":4774.25,"sma_60":5103.67,"sma_120":4992.62},{"date":"2026-06-08","open":4255,"high":4255,"low":4015,"close":4060,"volume":31229,"rsi_14":17.6,"sma_20":4711.75,"sma_60":5086.58,"sma_120":4988.96},{"date":"2026-06-09","open":4035,"high":4240,"low":4035,"close":4105,"volume":20932,"rsi_14":18.22,"sma_20":4652.25,"sma_60":5068.25,"sma_120":4983.83},{"date":"2026-06-10","open":4300,"high":4300,"low":4050,"close":4115,"volume":12381,"rsi_14":20.08,"sma_20":4602.0,"sma_60":5049.42,"sma_120":4979.54},{"date":"2026-06-11","open":4250,"high":4250,"low":4050,"close":4200,"volume":11439,"rsi_14":28.45,"sma_20":4560.75,"sma_60":5033.83,"sma_120":4976.0},{"date":"2026-06-12","open":4205,"high":4250,"low":4160,"close":4205,"volume":42840,"rsi_14":30.13,"sma_20":4520.5,"sma_60":5018.08,"sma_120":4972.46},{"date":"2026-06-15","open":4290,"high":4300,"low":4165,"close":4265,"volume":30574,"rsi_14":25.23,"sma_20":4480.25,"sma_60":5003.0,"sma_120":4968.33},{"date":"2026-06-16","open":4315,"high":4315,"low":4220,"close":4235,"volume":21342,"rsi_14":28.57,"sma_20":4445.75,"sma_60":4986.17,"sma_120":4964.04},{"date":"2026-06-17","open":4235,"high":4300,"low":4165,"close":4225,"volume":43745,"rsi_14":29.19,"sma_20":4409.0,"sma_60":4971.67,"sma_120":4960.5},{"date":"2026-06-18","open":4200,"high":4200,"low":3595,"close":3650,"volume":545531,"rsi_14":14.88,"sma_20":4347.75,"sma_60":4946.08,"sma_120":4952.08},{"date":"2026-06-19","open":3950,"high":3950,"low":3540,"close":3595,"volume":212490,"rsi_14":15.47,"sma_20":4291.75,"sma_60":4921.25,"sma_120":4942.88},{"date":"2026-06-22","open":3595,"high":3595,"low":3325,"close":3500,"volume":118845,"rsi_14":16.48,"sma_20":4233.75,"sma_60":4892.17,"sma_120":4933.0},{"date":"2026-06-23","open":3600,"high":4095,"low":3480,"close":3965,"volume":239269,"rsi_14":39.19,"sma_20":4192.25,"sma_60":4867.75,"sma_120":4924.71},{"date":"2026-06-24","open":3895,"high":4290,"low":3650,"close":4250,"volume":154102,"rsi_14":49.61,"sma_20":4172.75,"sma_60":4851.83,"sma_120":4919.54},{"date":"2026-06-25","open":4245,"high":4275,"low":3900,"close":3945,"volume":85771,"rsi_14":42.63,"sma_20":4139.5,"sma_60":4831.08,"sma_120":4912.0},{"date":"2026-06-26","open":3850,"high":4065,"low":3850,"close":3945,"volume":73577,"rsi_14":47.16,"sma_20":4103.5,"sma_60":4811.08,"sma_120":4904.46},{"date":"2026-06-29","open":3945,"high":4200,"low":3945,"close":4170,"volume":35604,"rsi_14":51.47,"sma_20":4084.25,"sma_60":4797.0,"sma_120":4899.54},{"date":"2026-06-30","open":4250,"high":4270,"low":4105,"close":4170,"volume":23387,"rsi_14":51.25,"sma_20":4074.0,"sma_60":4779.17,"sma_120":4894.71},{"date":"2026-07-01","open":4170,"high":4235,"low":4145,"close":4215,"volume":26708,"rsi_14":50.35,"sma_20":4067.75,"sma_60":4766.0,"sma_120":4890.25},{"date":"2026-07-02","open":4245,"high":4310,"low":4130,"close":4200,"volume":92574,"rsi_14":49.88,"sma_20":4064.5,"sma_60":4750.42,"sma_120":4885.88},{"date":"2026-07-03","open":4275,"high":4275,"low":4120,"close":4265,"volume":28146,"rsi_14":50.0,"sma_20":4064.0,"sma_60":4737.75,"sma_120":4883.33},{"date":"2026-07-06","open":4260,"high":4405,"low":4225,"close":4400,"volume":36656,"rsi_14":53.63,"sma_20":4081.0,"sma_60":4727.33,"sma_120":4881.33},{"date":"2026-07-07","open":4375,"high":4450,"low":4230,"close":4390,"volume":66363,"rsi_14":53.63,"sma_20":4095.25,"sma_60":4714.83,"sma_120":4879.96},{"date":"2026-07-08","open":4440,"high":4440,"low":4265,"close":4265,"volume":35105,"rsi_14":66.85,"sma_20":4102.75,"sma_60":4700.5,"sma_120":4877.42},{"date":"2026-07-09","open":4265,"high":4430,"low":4200,"close":4255,"volume":41793,"rsi_14":68.54,"sma_20":4105.5,"sma_60":4682.17,"sma_120":4874.54},{"date":"2026-07-10","open":4255,"high":4420,"low":4080,"close":4170,"volume":103267,"rsi_14":68.93,"sma_20":4103.75,"sma_60":4663.5,"sma_120":4868.12},{"date":"2026-07-13","open":4295,"high":4340,"low":4025,"close":4115,"volume":77740,"rsi_14":55.51,"sma_20":4096.25,"sma_60":4642.83,"sma_120":4861.62},{"date":"2026-07-14","open":4080,"high":4135,"low":4010,"close":4120,"volume":42682,"rsi_14":43.98,"sma_20":4090.5,"sma_60":4622.0,"sma_120":4854.21},{"date":"2026-07-15","open":4120,"high":4190,"low":4060,"close":4170,"volume":35099,"rsi_14":63.64,"sma_20":4087.75,"sma_60":4599.42,"sma_120":4847.21},{"date":"2026-07-16","open":4290,"high":4290,"low":4110,"close":4160,"volume":31275,"rsi_14":62.87,"sma_20":4113.25,"sma_60":4576.83,"sma_120":4840.79},{"date":"2026-07-20","open":4160,"high":4215,"low":4000,"close":4010,"volume":79512,"rsi_14":39.47,"sma_20":4134.0,"sma_60":4552.83,"sma_120":4833.54},{"date":"2026-07-21","open":4010,"high":4150,"low":4005,"close":4100,"volume":34577,"rsi_14":45.88,"sma_20":4164.0,"sma_60":4530.25,"sma_120":4827.67},{"date":"2026-07-22","open":4100,"high":4235,"low":4035,"close":4050,"volume":30077,"rsi_14":40.35,"sma_20":4168.25,"sma_60":4507.58,"sma_120":4821.42},{"date":"2026-07-23","open":4050,"high":4125,"low":4050,"close":4085,"volume":9030,"rsi_14":43.43,"sma_20":4160.0,"sma_60":4486.5,"sma_120":4815.58},{"date":"2026-07-24","open":4085,"high":4145,"low":4065,"close":4075,"volume":9735,"rsi_14":38.41,"sma_20":4166.5,"sma_60":4464.67,"sma_120":4809.83},{"date":"2026-07-27","open":4070,"high":4140,"low":4040,"close":4080,"volume":7943,"rsi_14":26.81,"sma_20":4173.25,"sma_60":4443.58,"sma_120":4804.42},{"date":"2026-07-28","open":4035,"high":4105,"low":3940,"close":4000,"volume":26727,"rsi_14":24.34,"sma_20":4164.75,"sma_60":4417.92,"sma_120":4798.83},{"date":"2026-07-29","open":3960,"high":4235,"low":3860,"close":3900,"volume":51653,"rsi_14":25.17,"sma_20":4151.25,"sma_60":4388.25,"sma_120":4791.67},{"date":"2026-07-30","open":3875,"high":4115,"low":3840,"close":3945,"volume":27169,"rsi_14":29.87,"sma_20":4137.75,"sma_60":4362.17,"sma_120":4784.21},{"date":"2026-07-31","open":4100,"high":4140,"low":3905,"close":3950,"volume":17528,"rsi_14":34.06,"sma_20":4125.25,"sma_60":4337.5,"sma_120":4777.96},{"date":"2026-08-03","open":3715,"high":4000,"low":3695,"close":3955,"volume":23839,"rsi_14":37.5,"sma_20":4109.75,"sma_60":4316.0,"sma_120":4771.75},{"date":"2026-08-04","open":4050,"high":4050,"low":3965,"close":4015,"volume":9032,"rsi_14":42.45,"sma_20":4090.5,"sma_60":4294.42,"sma_120":4765.5},{"date":"2026-08-05","open":4050,"high":4050,"low":3955,"close":3995,"volume":27133,"rsi_14":36.84,"sma_20":4070.75,"sma_60":4272.75,"sma_120":4759.17},{"date":"2026-08-06","open":3960,"high":4005,"low":3920,"close":3920,"volume":15002,"rsi_14":33.56,"sma_20":4053.5,"sma_60":4252.75,"sma_120":4752.17},{"date":"2026-08-07","open":4000,"high":4130,"low":3935,"close":3995,"volume":46762,"rsi_14":48.85,"sma_20":4040.5,"sma_60":4235.58,"sma_120":4744.96},{"date":"2026-08-10","open":3975,"high":4090,"low":3975,"close":4015,"volume":40875,"rsi_14":42.74,"sma_20":4032.75,"sma_60":4219.0,"sma_120":4737.96},{"date":"2026-08-11","open":4015,"high":4015,"low":4015,"close":4015,"volume":0,"rsi_14":46.73,"sma_20":4027.75,"sma_60":4201.42,"sma_120":4731.08},{"date":"2026-08-12","open":4015,"high":4015,"low":4015,"close":4015,"volume":0,"rsi_14":43.0,"sma_20":4022.5,"sma_60":4186.25,"sma_120":4724.29},{"date":"2026-08-13","open":4015,"high":4015,"low":4015,"close":4015,"volume":0,"rsi_14":43.88,"sma_20":4014.75,"sma_60":4170.5,"sma_120":4716.83},{"date":"2026-08-14","open":4015,"high":4015,"low":4015,"close":4015,"volume":0,"rsi_14":43.3,"sma_20":4007.5,"sma_60":4156.17,"sma_120":4706.83},{"date":"2026-08-18","open":4015,"high":4015,"low":4015,"close":4015,"volume":0,"rsi_14":51.85,"sma_20":4007.75,"sma_60":4144.5,"sma_120":4697.21},{"date":"2026-08-19","open":4015,"high":4015,"low":4015,"close":4015,"volume":0,"rsi_14":68.85,"sma_20":4003.5,"sma_60":4133.75,"sma_120":4686.29},{"date":"2026-08-20","open":4015,"high":4015,"low":4015,"close":4015,"volume":0,"rsi_14":63.46,"sma_20":4001.75,"sma_60":4120.75,"sma_120":4675.17},{"date":"2026-08-21","open":4015,"high":4015,"low":4015,"close":4015,"volume":0,"rsi_14":62.75,"sma_20":3998.25,"sma_60":4110.33,"sma_120":4661.83},{"date":"2026-08-24","open":4015,"high":4015,"low":4015,"close":4015,"volume":0,"rsi_14":62.0,"sma_20":3995.25,"sma_60":4100.42,"sma_120":4647.96},{"date":"2026-08-25","open":4015,"high":4015,"low":4015,"close":4015,"volume":0,"rsi_14":50.0,"sma_20":3992.0,"sma_60":4089.58,"sma_120":4634.12},{"date":"2026-08-26","open":4015,"high":4015,"low":4015,"close":4015,"volume":0,"rsi_14":55.88,"sma_20":3992.75,"sma_60":4080.58,"sma_120":4622.33},{"date":"2026-08-27","open":4015,"high":4015,"low":4015,"close":4015,"volume":0,"rsi_14":100.0,"sma_20":3998.5,"sma_60":4074.58,"sma_120":4613.67},{"date":"2026-08-28","open":4005,"high":4290,"low":3765,"close":4100,"volume":78638,"rsi_14":100.0,"sma_20":4006.25,"sma_60":4070.58,"sma_120":4602.71},{"date":"2026-08-31","open":4070,"high":4260,"low":3965,"close":4160,"volume":90551,"rsi_14":100.0,"sma_20":4016.75,"sma_60":4068.83,"sma_120":4592.79},{"date":"2026-09-01","open":4130,"high":4155,"low":4065,"close":4100,"volume":19181,"rsi_14":70.73,"sma_20":4024.0,"sma_60":4065.92,"sma_120":4584.79},{"date":"2026-09-02","open":4090,"high":4100,"low":4010,"close":4025,"volume":6725,"rsi_14":51.79,"sma_20":4024.5,"sma_60":4065.33,"sma_120":4575.96},{"date":"2026-09-03","open":4025,"high":4045,"low":3990,"close":4005,"volume":8160,"rsi_14":48.33,"sma_20":4025.0,"sma_60":4063.67,"sma_120":4565.96},{"date":"2026-09-04","open":4100,"high":4100,"low":3955,"close":4015,"volume":11603,"rsi_14":50.0,"sma_20":4029.75,"sma_60":4062.0,"sma_120":4555.71},{"date":"2026-09-07","open":4015,"high":4015,"low":3895,"close":3950,"volume":5542,"rsi_14":41.33,"sma_20":4027.5,"sma_60":4057.83,"sma_120":4545.83},{"date":"2026-09-08","open":3990,"high":3990,"low":3895,"close":3895,"volume":10675,"rsi_14":36.05,"sma_20":4021.5,"sma_60":4052.67,"sma_120":4535.38},{"date":"2026-09-09","open":4000,"high":4000,"low":3825,"close":3845,"volume":11973,"rsi_14":32.29,"sma_20":4013.0,"sma_60":4045.67,"sma_120":4524.33},{"date":"2026-09-10","open":3845,"high":3850,"low":3805,"close":3820,"volume":3970,"rsi_14":30.69,"sma_20":4003.25,"sma_60":4038.75,"sma_120":4512.46},{"date":"2026-09-11","open":3835,"high":3835,"low":3765,"close":3775,"volume":11089,"rsi_14":28.18,"sma_20":3991.25,"sma_60":4031.25,"sma_120":4501.46},{"date":"2026-09-14","open":3900,"high":4110,"low":3685,"close":3735,"volume":17631,"rsi_14":26.27,"sma_20":3977.25,"sma_60":4032.67,"sma_120":4489.38},{"date":"2026-09-15","open":3805,"high":4050,"low":3620,"close":3825,"volume":18051,"rsi_14":36.03,"sma_20":3967.75,"sma_60":4036.5,"sma_120":4478.88},{"date":"2026-09-16","open":3740,"high":3740,"low":3570,"close":3620,"volume":20258,"rsi_14":27.68,"sma_20":3948.0,"sma_60":4038.5,"sma_120":4465.33},{"date":"2026-09-17","open":3600,"high":3900,"low":3580,"close":3690,"volume":6272,"rsi_14":26.44,"sma_20":3931.75,"sma_60":4033.92,"sma_120":4450.83},{"date":"2026-09-18","open":3690,"high":3975,"low":3610,"close":3745,"volume":9425,"rsi_14":26.01,"sma_20":3918.25,"sma_60":4025.5,"sma_120":4438.67},{"date":"2026-09-21","open":3700,"high":3750,"low":3615,"close":3685,"volume":6076,"rsi_14":26.01,"sma_20":3901.75,"sma_60":4021.17,"sma_120":4426.12},{"date":"2026-09-22","open":3700,"high":3795,"low":3525,"close":3635,"volume":31640,"rsi_14":26.79,"sma_20":3882.75,"sma_60":4016.0,"sma_120":4413.54},{"date":"2026-09-23","open":3635,"high":3695,"low":3475,"close":3680,"volume":24753,"rsi_14":31.21,"sma_20":3866.0,"sma_60":4007.83,"sma_120":4402.42},{"date":"2026-09-28","open":3765,"high":3980,"low":3520,"close":3570,"volume":68194,"rsi_14":26.94,"sma_20":3843.75,"sma_60":3997.83,"sma_120":4388.5},{"date":"2026-09-29","open":3520,"high":3800,"low":3450,"close":3650,"volume":11128,"rsi_14":34.69,"sma_20":3821.25,"sma_60":3988.42,"sma_120":4377.21},{"date":"2026-09-30","open":3550,"high":3550,"low":3405,"close":3450,"volume":27921,"rsi_14":30.22,"sma_20":3785.75,"sma_60":3975.92,"sma_120":4363.17},{"date":"2026-10-01","open":3450,"high":3550,"low":3280,"close":3550,"volume":13125,"rsi_14":37.45,"sma_20":3758.25,"sma_60":3964.0,"sma_120":4350.88},{"date":"2026-10-02","open":3500,"high":3650,"low":3470,"close":3595,"volume":14415,"rsi_14":40.59,"sma_20":3736.75,"sma_60":3950.58,"sma_120":4338.96},{"date":"2026-10-06","open":3600,"high":3710,"low":3570,"close":3680,"volume":26536,"rsi_14":46.15,"sma_20":3720.5,"sma_60":3938.75,"sma_120":4326.79},{"date":"2026-10-07","open":3625,"high":3970,"low":3625,"close":3835,"volume":22361,"rsi_14":53.7,"sma_20":3711.5,"sma_60":3931.58,"sma_120":4316.04},{"date":"2026-10-08","open":3780,"high":3910,"low":3730,"close":3865,"volume":10056,"rsi_14":51.55,"sma_20":3707.25,"sma_60":3925.08,"sma_120":4303.62},{"date":"2026-10-12","open":3860,"high":4080,"low":3645,"close":4050,"volume":87462,"rsi_14":66.93,"sma_20":3715.0,"sma_60":3923.08,"sma_120":4293.29},{"date":"2026-10-13","open":3950,"high":4005,"low":3845,"close":3995,"volume":6968,"rsi_14":62.15,"sma_20":3722.5,"sma_60":3921.08,"sma_120":4281.96},{"date":"2026-10-14","open":4010,"high":4140,"low":3850,"close":4050,"volume":63853,"rsi_14":62.15,"sma_20":3734.0,"sma_60":3919.92,"sma_120":4270.96},{"date":"2026-10-15","open":4050,"high":4185,"low":3800,"close":3920,"volume":4181,"rsi_14":58.87,"sma_20":3741.25,"sma_60":3915.75,"sma_120":4257.58},{"date":"2026-10-16","open":3755,"high":4125,"low":3685,"close":4000,"volume":16427,"rsi_14":63.47,"sma_20":3754.5,"sma_60":3913.08,"sma_120":4244.96},{"date":"2026-10-19","open":4000,"high":4000,"low":3810,"close":3955,"volume":7226,"rsi_14":60.15,"sma_20":3761.0,"sma_60":3912.17,"sma_120":4232.5},{"date":"2026-10-20","open":3980,"high":4200,"low":3890,"close":4040,"volume":62343,"rsi_14":67.67,"sma_20":3782.0,"sma_60":3911.17,"sma_120":4220.71},{"date":"2026-10-21","open":4030,"high":4200,"low":3925,"close":4045,"volume":3218,"rsi_14":65.74,"sma_20":3799.75,"sma_60":3911.08,"sma_120":4209.33},{"date":"2026-10-22","open":4030,"high":4155,"low":3725,"close":3970,"volume":11822,"rsi_14":73.01,"sma_20":3811.0,"sma_60":3909.17,"sma_120":4197.83},{"date":"2026-10-23","open":3975,"high":4025,"low":3825,"close":3975,"volume":5826}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1339.85,"pbr":0.46,"per":2.97,"roa":1.5,"roe":4.19,"grade":"C","comment":"PER 2.9배, ROE 4.19%","revenue":352393529784.0,"analysis":"PER 2.9배입니다. ROE 4.2%입니다. 시가총액 384.49억. 매출 3523.94억, 영업이익 126.41억.","eps_basis":"TTM","debt_ratio":1.7937779895871826,"market_cap":39390039900,"net_income":13199123537.0,"total_debt":153882395197.0,"ttm_window":"2025Q3~2026Q2","gross_margin":7.46,"total_assets":239669151468.0,"total_equity":85786756271.0,"profit_margin":3.75,"revenue_basis":"TTM","dividend_yield":3.18,"net_income_basis":"TTM","operating_income":12640920317.0,"operating_margin":3.59,"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":["RSI 73 과매수 구간","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":3975.0,"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":9050.0},{"date":"2016-10-25","close":8900.0},{"date":"2016-10-26","close":8750.0},{"date":"2016-10-27","close":8925.0},{"date":"2016-10-28","close":8800.0},{"date":"2016-10-31","close":8425.0},{"date":"2016-11-01","close":8500.0},{"date":"2016-11-02","close":8125.0},{"date":"2016-11-03","close":8175.0},{"date":"2016-11-04","close":8100.0},{"date":"2016-11-07","close":8475.0},{"date":"2016-11-08","close":8450.0},{"date":"2016-11-09","close":8025.0},{"date":"2016-11-10","close":8250.0},{"date":"2016-11-11","close":8275.0},{"date":"2016-11-14","close":8375.0},{"date":"2016-11-15","close":8350.0},{"date":"2016-11-16","close":8375.0},{"date":"2016-11-17","close":8375.0},{"date":"2016-11-18","close":8350.0},{"date":"2016-11-21","close":8300.0},{"date":"2016-11-22","close":9500.0},{"date":"2016-11-23","close":8875.0},{"date":"2016-11-24","close":8750.0},{"date":"2016-11-25","close":8850.0},{"date":"2016-11-28","close":8825.0},{"date":"2016-11-29","close":8650.0},{"date":"2016-11-30","close":8800.0},{"date":"2016-12-01","close":9025.0},{"date":"2016-12-02","close":8800.0},{"date":"2016-12-05","close":8325.0},{"date":"2016-12-06","close":8425.0},{"date":"2016-12-07","close":8375.0},{"date":"2016-12-08","close":8550.0},{"date":"2016-12-09","close":8625.0},{"date":"2016-12-12","close":8700.0},{"date":"2016-12-13","close":8900.0},{"date":"2016-12-14","close":8875.0},{"date":"2016-12-15","close":9375.0},{"date":"2016-12-16","close":9275.0},{"date":"2016-12-19","close":9275.0},{"date":"2016-12-20","close":9650.0},{"date":"2016-12-21","close":9625.0},{"date":"2016-12-22","close":9425.0},{"date":"2016-12-23","close":9475.0},{"date":"2016-12-26","close":9575.0},{"date":"2016-12-27","close":9700.0},{"date":"2016-12-28","close":9600.0},{"date":"2016-12-29","close":9525.0},{"date":"2017-01-02","close":9575.0},{"date":"2017-01-03","close":9825.0},{"date":"2017-01-04","close":9800.0},{"date":"2017-01-05","close":9700.0},{"date":"2017-01-06","close":9675.0},{"date":"2017-01-09","close":9825.0},{"date":"2017-01-10","close":9650.0},{"date":"2017-01-11","close":9800.0},{"date":"2017-01-12","close":9800.0},{"date":"2017-01-13","close":10125.0},{"date":"2017-01-16","close":9850.0},{"date":"2017-01-17","close":9975.0},{"date":"2017-01-18","close":9900.0},{"date":"2017-01-19","close":9775.0},{"date":"2017-01-20","close":9450.0},{"date":"2017-01-23","close":9475.0},{"date":"2017-01-24","close":9250.0},{"date":"2017-01-25","close":9175.0},{"date":"2017-01-26","close":9375.0},{"date":"2017-01-31","close":9350.0},{"date":"2017-02-01","close":9550.0},{"date":"2017-02-02","close":9425.0},{"date":"2017-02-03","close":9350.0},{"date":"2017-02-06","close":9375.0},{"date":"2017-02-07","close":9500.0},{"date":"2017-02-08","close":9750.0},{"date":"2017-02-09","close":9775.0},{"date":"2017-02-10","close":9750.0},{"date":"2017-02-13","close":9850.0},{"date":"2017-02-14","close":9750.0},{"date":"2017-02-15","close":9925.0},{"date":"2017-02-16","close":9875.0},{"date":"2017-02-17","close":10000.0},{"date":"2017-02-20","close":10025.0},{"date":"2017-02-21","close":9875.0},{"date":"2017-02-22","close":9875.0},{"date":"2017-02-23","close":9925.0},{"date":"2017-02-24","close":9650.0},{"date":"2017-02-27","close":9675.0},{"date":"2017-02-28","close":9925.0},{"date":"2017-03-02","close":9800.0},{"date":"2017-03-03","close":9575.0},{"date":"2017-03-06","close":9700.0},{"date":"2017-03-07","close":9700.0},{"date":"2017-03-08","close":9675.0},{"date":"2017-03-09","close":9850.0},{"date":"2017-03-10","close":9900.0},{"date":"2017-03-13","close":10300.0},{"date":"2017-03-14","close":10350.0},{"date":"2017-03-15","close":10325.0},{"date":"2017-03-16","close":10300.0},{"date":"2017-03-17","close":10100.0},{"date":"2017-03-20","close":9950.0},{"date":"2017-03-21","close":9925.0},{"date":"2017-03-22","close":9700.0},{"date":"2017-03-23","close":9475.0},{"date":"2017-03-24","close":9475.0},{"date":"2017-03-27","close":9500.0},{"date":"2017-03-28","close":9675.0},{"date":"2017-03-29","close":9575.0},{"date":"2017-03-30","close":9500.0},{"date":"2017-03-31","close":9500.0},{"date":"2017-04-03","close":9475.0},{"date":"2017-04-04","close":9375.0},{"date":"2017-04-05","close":9375.0},{"date":"2017-04-06","close":9325.0},{"date":"2017-04-07","close":9325.0},{"date":"2017-04-10","close":8900.0},{"date":"2017-04-11","close":9025.0},{"date":"2017-04-12","close":8950.0},{"date":"2017-04-13","close":8950.0},{"date":"2017-04-14","close":8925.0},{"date":"2017-04-17","close":9050.0},{"date":"2017-04-18","close":9200.0},{"date":"2017-04-19","close":9125.0},{"date":"2017-04-20","close":9350.0},{"date":"2017-04-21","close":9300.0},{"date":"2017-04-24","close":9000.0},{"date":"2017-04-25","close":9050.0},{"date":"2017-04-26","close":9150.0},{"date":"2017-04-27","close":9100.0},{"date":"2017-04-28","close":9050.0},{"date":"2017-05-02","close":9100.0},{"date":"2017-05-04","close":9200.0},{"date":"2017-05-08","close":9175.0},{"date":"2017-05-10","close":9200.0},{"date":"2017-05-11","close":9325.0},{"date":"2017-05-12","close":9350.0},{"date":"2017-05-15","close":9275.0},{"date":"2017-05-16","close":9100.0},{"date":"2017-05-17","close":9150.0},{"date":"2017-05-18","close":8575.0},{"date":"2017-05-19","close":8900.0},{"date":"2017-05-22","close":8775.0},{"date":"2017-05-23","close":8775.0},{"date":"2017-05-24","close":8900.0},{"date":"2017-05-25","close":8900.0},{"date":"2017-05-26","close":8875.0},{"date":"2017-05-29","close":8950.0},{"date":"2017-05-30","close":9400.0},{"date":"2017-05-31","close":9150.0},{"date":"2017-06-01","close":9200.0},{"date":"2017-06-02","close":9100.0},{"date":"2017-06-05","close":9000.0},{"date":"2017-06-07","close":9075.0},{"date":"2017-06-08","close":8950.0},{"date":"2017-06-09","close":8950.0},{"date":"2017-06-12","close":8850.0},{"date":"2017-06-13","close":8875.0},{"date":"2017-06-14","close":9000.0},{"date":"2017-06-15","close":8975.0},{"date":"2017-06-16","close":9150.0},{"date":"2017-06-19","close":9175.0},{"date":"2017-06-20","close":9025.0},{"date":"2017-06-21","close":8925.0},{"date":"2017-06-22","close":8950.0},{"date":"2017-06-23","close":9025.0},{"date":"2017-06-26","close":9100.0},{"date":"2017-06-27","close":9075.0},{"date":"2017-06-28","close":9025.0},{"date":"2017-06-29","close":8975.0},{"date":"2017-06-30","close":9000.0},{"date":"2017-07-03","close":8925.0},{"date":"2017-07-04","close":8775.0},{"date":"2017-07-05","close":9000.0},{"date":"2017-07-06","close":9050.0},{"date":"2017-07-07","close":9000.0},{"date":"2017-07-10","close":8900.0},{"date":"2017-07-11","close":8800.0},{"date":"2017-07-12","close":8675.0},{"date":"2017-07-13","close":8650.0},{"date":"2017-07-14","close":8550.0},{"date":"2017-07-17","close":8550.0},{"date":"2017-07-18","close":8625.0},{"date":"2017-07-19","close":8575.0},{"date":"2017-07-20","close":8625.0},{"date":"2017-07-21","close":8600.0},{"date":"2017-07-24","close":8525.0},{"date":"2017-07-25","close":8450.0},{"date":"2017-07-26","close":8300.0},{"date":"2017-07-27","close":8400.0},{"date":"2017-07-28","close":8250.0},{"date":"2017-07-31","close":8150.0},{"date":"2017-08-01","close":8100.0},{"date":"2017-08-02","close":8100.0},{"date":"2017-08-03","close":7975.0},{"date":"2017-08-04","close":8000.0},{"date":"2017-08-07","close":8150.0},{"date":"2017-08-08","close":8100.0},{"date":"2017-08-09","close":7975.0},{"date":"2017-08-10","close":7975.0},{"date":"2017-08-11","close":7825.0},{"date":"2017-08-14","close":7800.0},{"date":"2017-08-16","close":7825.0},{"date":"2017-08-17","close":7825.0},{"date":"2017-08-18","close":7800.0},{"date":"2017-08-21","close":7800.0},{"date":"2017-08-22","close":7825.0},{"date":"2017-08-23","close":7850.0},{"date":"2017-08-24","close":7900.0},{"date":"2017-08-25","close":8075.0},{"date":"2017-08-28","close":8075.0},{"date":"2017-08-29","close":8050.0},{"date":"2017-08-30","close":7975.0},{"date":"2017-08-31","close":8000.0},{"date":"2017-09-01","close":8125.0},{"date":"2017-09-04","close":7925.0},{"date":"2017-09-05","close":7825.0},{"date":"2017-09-06","close":7800.0},{"date":"2017-09-07","close":7975.0},{"date":"2017-09-08","close":7900.0},{"date":"2017-09-11","close":7925.0},{"date":"2017-09-12","close":8050.0},{"date":"2017-09-13","close":8000.0},{"date":"2017-09-14","close":8050.0},{"date":"2017-09-15","close":8100.0},{"date":"2017-09-18","close":8050.0},{"date":"2017-09-19","close":7975.0},{"date":"2017-09-20","close":7825.0},{"date":"2017-09-21","close":7775.0},{"date":"2017-09-22","close":8000.0},{"date":"2017-09-25","close":7400.0},{"date":"2017-09-26","close":7250.0},{"date":"2017-09-27","close":7225.0},{"date":"2017-09-28","close":7200.0},{"date":"2017-09-29","close":7250.0},{"date":"2017-10-10","close":7225.0},{"date":"2017-10-11","close":7350.0},{"date":"2017-10-12","close":7400.0},{"date":"2017-10-13","close":7275.0},{"date":"2017-10-16","close":7150.0},{"date":"2017-10-17","close":7150.0},{"date":"2017-10-18","close":7150.0},{"date":"2017-10-19","close":7175.0},{"date":"2017-10-20","close":7200.0},{"date":"2017-10-23","close":7225.0},{"date":"2017-10-24","close":7300.0},{"date":"2017-10-25","close":7300.0},{"date":"2017-10-26","close":7325.0},{"date":"2017-10-27","close":7400.0},{"date":"2017-10-30","close":7350.0},{"date":"2017-10-31","close":7450.0},{"date":"2017-11-01","close":7425.0},{"date":"2017-11-02","close":7350.0},{"date":"2017-11-03","close":7325.0},{"date":"2017-11-06","close":7400.0},{"date":"2017-11-07","close":7375.0},{"date":"2017-11-08","close":7375.0},{"date":"2017-11-09","close":7350.0},{"date":"2017-11-10","close":7375.0},{"date":"2017-11-13","close":7375.0},{"date":"2017-11-14","close":7325.0},{"date":"2017-11-15","close":7300.0},{"date":"2017-11-16","close":7325.0},{"date":"2017-11-17","close":7400.0},{"date":"2017-11-20","close":7450.0},{"date":"2017-11-21","close":7425.0},{"date":"2017-11-22","close":7375.0},{"date":"2017-11-23","close":7375.0},{"date":"2017-11-24","close":7400.0},{"date":"2017-11-27","close":7450.0},{"date":"2017-11-28","close":7375.0},{"date":"2017-11-29","close":7325.0},{"date":"2017-11-30","close":7275.0},{"date":"2017-12-01","close":7200.0},{"date":"2017-12-04","close":7200.0},{"date":"2017-12-05","close":7200.0},{"date":"2017-12-06","close":7300.0},{"date":"2017-12-07","close":7175.0},{"date":"2017-12-08","close":7100.0},{"date":"2017-12-11","close":7125.0},{"date":"2017-12-12","close":7075.0},{"date":"2017-12-13","close":7075.0},{"date":"2017-12-14","close":7125.0},{"date":"2017-12-15","close":7375.0},{"date":"2017-12-18","close":7500.0},{"date":"2017-12-19","close":7250.0},{"date":"2017-12-20","close":7125.0},{"date":"2017-12-21","close":6875.0},{"date":"2017-12-22","close":6875.0},{"date":"2017-12-26","close":6975.0},{"date":"2017-12-27","close":6925.0},{"date":"2017-12-28","close":6925.0},{"date":"2018-01-02","close":7025.0},{"date":"2018-01-03","close":6975.0},{"date":"2018-01-04","close":6875.0},{"date":"2018-01-05","close":6950.0},{"date":"2018-01-08","close":6925.0},{"date":"2018-01-09","close":6900.0},{"date":"2018-01-10","close":6875.0},{"date":"2018-01-11","close":6825.0},{"date":"2018-01-12","close":6800.0},{"date":"2018-01-15","close":6825.0},{"date":"2018-01-16","close":6800.0},{"date":"2018-01-17","close":6700.0},{"date":"2018-01-18","close":6700.0},{"date":"2018-01-19","close":6875.0},{"date":"2018-01-22","close":6825.0},{"date":"2018-01-23","close":6950.0},{"date":"2018-01-24","close":7050.0},{"date":"2018-01-25","close":7750.0},{"date":"2018-01-26","close":7750.0},{"date":"2018-01-29","close":7625.0},{"date":"2018-01-30","close":7625.0},{"date":"2018-01-31","close":7750.0},{"date":"2018-02-01","close":7800.0},{"date":"2018-02-02","close":7675.0},{"date":"2018-02-05","close":7650.0},{"date":"2018-02-06","close":7475.0},{"date":"2018-02-07","close":7700.0},{"date":"2018-02-08","close":7950.0},{"date":"2018-02-09","close":7900.0},{"date":"2018-02-12","close":7575.0},{"date":"2018-02-13","close":7450.0},{"date":"2018-02-14","close":7650.0},{"date":"2018-02-19","close":7725.0},{"date":"2018-02-20","close":7875.0},{"date":"2018-02-21","close":8000.0},{"date":"2018-02-22","close":7950.0},{"date":"2018-02-23","close":8050.0},{"date":"2018-02-26","close":7975.0},{"date":"2018-02-27","close":8200.0},{"date":"2018-02-28","close":8175.0},{"date":"2018-03-02","close":8175.0},{"date":"2018-03-05","close":8025.0},{"date":"2018-03-06","close":8025.0},{"date":"2018-03-07","close":7850.0},{"date":"2018-03-08","close":8075.0},{"date":"2018-03-09","close":8125.0},{"date":"2018-03-12","close":8600.0},{"date":"2018-03-13","close":8475.0},{"date":"2018-03-14","close":8825.0},{"date":"2018-03-15","close":8600.0},{"date":"2018-03-16","close":8375.0},{"date":"2018-03-19","close":8425.0},{"date":"2018-03-20","close":8425.0},{"date":"2018-03-21","close":8500.0},{"date":"2018-03-22","close":8625.0},{"date":"2018-03-23","close":8300.0},{"date":"2018-03-26","close":8225.0},{"date":"2018-03-27","close":8400.0},{"date":"2018-03-28","close":8275.0},{"date":"2018-03-29","close":8075.0},{"date":"2018-03-30","close":8100.0},{"date":"2018-04-02","close":8125.0},{"date":"2018-04-03","close":8375.0},{"date":"2018-04-04","close":8500.0},{"date":"2018-04-05","close":8475.0},{"date":"2018-04-06","close":8800.0},{"date":"2018-04-09","close":8775.0},{"date":"2018-04-10","close":8550.0},{"date":"2018-04-11","close":8500.0},{"date":"2018-04-12","close":8375.0},{"date":"2018-04-13","close":8675.0},{"date":"2018-04-16","close":8675.0},{"date":"2018-04-17","close":8675.0},{"date":"2018-04-18","close":8875.0},{"date":"2018-04-19","close":8800.0},{"date":"2018-04-20","close":8975.0},{"date":"2018-04-23","close":8850.0},{"date":"2018-04-24","close":9100.0},{"date":"2018-04-25","close":8950.0},{"date":"2018-04-26","close":8850.0},{"date":"2018-04-27","close":8800.0},{"date":"2018-04-30","close":8950.0},{"date":"2018-05-02","close":9025.0},{"date":"2018-05-03","close":8975.0},{"date":"2018-05-04","close":9050.0},{"date":"2018-05-08","close":9200.0},{"date":"2018-05-09","close":8950.0},{"date":"2018-05-10","close":8975.0},{"date":"2018-05-11","close":9300.0},{"date":"2018-05-14","close":9575.0},{"date":"2018-05-15","close":9500.0},{"date":"2018-05-16","close":9200.0},{"date":"2018-05-17","close":9550.0},{"date":"2018-05-18","close":9525.0},{"date":"2018-05-21","close":9350.0},{"date":"2018-05-23","close":9400.0},{"date":"2018-05-24","close":9225.0},{"date":"2018-05-25","close":8925.0},{"date":"2018-05-28","close":9450.0},{"date":"2018-05-29","close":9225.0},{"date":"2018-05-30","close":8925.0},{"date":"2018-05-31","close":9100.0},{"date":"2018-06-01","close":9000.0},{"date":"2018-06-04","close":8925.0},{"date":"2018-06-05","close":8750.0},{"date":"2018-06-07","close":8800.0},{"date":"2018-06-08","close":8625.0},{"date":"2018-06-11","close":8625.0},{"date":"2018-06-12","close":8500.0},{"date":"2018-06-14","close":8100.0},{"date":"2018-06-15","close":8000.0},{"date":"2018-06-18","close":7725.0},{"date":"2018-06-19","close":7650.0},{"date":"2018-06-20","close":8050.0},{"date":"2018-06-21","close":8000.0},{"date":"2018-06-22","close":7975.0},{"date":"2018-06-25","close":8300.0},{"date":"2018-06-26","close":8225.0},{"date":"2018-06-27","close":8500.0},{"date":"2018-06-28","close":9000.0},{"date":"2018-06-29","close":8900.0},{"date":"2018-07-02","close":8225.0},{"date":"2018-07-03","close":7825.0},{"date":"2018-07-04","close":7800.0},{"date":"2018-07-05","close":7250.0},{"date":"2018-07-06","close":7325.0},{"date":"2018-07-09","close":7250.0},{"date":"2018-07-10","close":7450.0},{"date":"2018-07-11","close":7450.0},{"date":"2018-07-12","close":7475.0},{"date":"2018-07-13","close":7475.0},{"date":"2018-07-16","close":7375.0},{"date":"2018-07-17","close":7475.0},{"date":"2018-07-18","close":7400.0},{"date":"2018-07-19","close":7600.0},{"date":"2018-07-20","close":7600.0},{"date":"2018-07-23","close":7600.0},{"date":"2018-07-24","close":7450.0},{"date":"2018-07-25","close":7175.0},{"date":"2018-07-26","close":7150.0},{"date":"2018-07-27","close":7275.0},{"date":"2018-07-30","close":7325.0},{"date":"2018-07-31","close":7300.0},{"date":"2018-08-01","close":7300.0},{"date":"2018-08-02","close":7350.0},{"date":"2018-08-03","close":7525.0},{"date":"2018-08-06","close":7425.0},{"date":"2018-08-07","close":7450.0},{"date":"2018-08-08","close":7500.0},{"date":"2018-08-09","close":7500.0},{"date":"2018-08-10","close":7425.0},{"date":"2018-08-13","close":7225.0},{"date":"2018-08-14","close":7275.0},{"date":"2018-08-16","close":7175.0},{"date":"2018-08-17","close":7150.0},{"date":"2018-08-20","close":7300.0},{"date":"2018-08-21","close":7350.0},{"date":"2018-08-22","close":7350.0},{"date":"2018-08-23","close":7500.0},{"date":"2018-08-24","close":7525.0},{"date":"2018-08-27","close":7425.0},{"date":"2018-08-28","close":7400.0},{"date":"2018-08-29","close":7500.0},{"date":"2018-08-30","close":7475.0},{"date":"2018-08-31","close":7425.0},{"date":"2018-09-03","close":7400.0},{"date":"2018-09-04","close":7450.0},{"date":"2018-09-05","close":7425.0},{"date":"2018-09-06","close":7575.0},{"date":"2018-09-07","close":7600.0},{"date":"2018-09-10","close":7650.0},{"date":"2018-09-11","close":7900.0},{"date":"2018-09-12","close":7800.0},{"date":"2018-09-13","close":7700.0},{"date":"2018-09-14","close":7725.0},{"date":"2018-09-17","close":7950.0},{"date":"2018-09-18","close":7800.0},{"date":"2018-09-19","close":7875.0},{"date":"2018-09-20","close":7875.0},{"date":"2018-09-21","close":7850.0},{"date":"2018-09-27","close":7750.0},{"date":"2018-09-28","close":7675.0},{"date":"2018-10-01","close":7800.0},{"date":"2018-10-02","close":7675.0},{"date":"2018-10-04","close":7525.0},{"date":"2018-10-05","close":7225.0},{"date":"2018-10-08","close":7300.0},{"date":"2018-10-10","close":7000.0},{"date":"2018-10-11","close":6450.0},{"date":"2018-10-12","close":6725.0},{"date":"2018-10-15","close":6775.0},{"date":"2018-10-16","close":6900.0},{"date":"2018-10-17","close":6975.0},{"date":"2018-10-18","close":6900.0},{"date":"2018-10-19","close":6925.0},{"date":"2018-10-22","close":6900.0},{"date":"2018-10-23","close":6725.0},{"date":"2018-10-24","close":6450.0},{"date":"2018-10-25","close":6150.0},{"date":"2018-10-26","close":6075.0},{"date":"2018-10-29","close":5500.0},{"date":"2018-10-30","close":5600.0},{"date":"2018-10-31","close":5800.0},{"date":"2018-11-01","close":5950.0},{"date":"2018-11-02","close":6225.0},{"date":"2018-11-05","close":6200.0},{"date":"2018-11-06","close":6200.0},{"date":"2018-11-07","close":6100.0},{"date":"2018-11-08","close":6100.0},{"date":"2018-11-09","close":6125.0},{"date":"2018-11-12","close":6125.0},{"date":"2018-11-13","close":6000.0},{"date":"2018-11-14","close":5975.0},{"date":"2018-11-15","close":6050.0},{"date":"2018-11-16","close":6075.0},{"date":"2018-11-19","close":6100.0},{"date":"2018-11-20","close":6475.0},{"date":"2018-11-21","close":6275.0},{"date":"2018-11-22","close":6200.0},{"date":"2018-11-23","close":6150.0},{"date":"2018-11-26","close":6150.0},{"date":"2018-11-27","close":6250.0},{"date":"2018-11-28","close":6150.0},{"date":"2018-11-29","close":6200.0},{"date":"2018-11-30","close":6200.0},{"date":"2018-12-03","close":6300.0},{"date":"2018-12-04","close":6375.0},{"date":"2018-12-05","close":6550.0},{"date":"2018-12-06","close":6950.0},{"date":"2018-12-07","close":6750.0},{"date":"2018-12-10","close":6775.0},{"date":"2018-12-11","close":6450.0},{"date":"2018-12-12","close":6600.0},{"date":"2018-12-13","close":6725.0},{"date":"2018-12-14","close":6775.0},{"date":"2018-12-17","close":6900.0},{"date":"2018-12-18","close":7175.0},{"date":"2018-12-19","close":7125.0},{"date":"2018-12-20","close":7075.0},{"date":"2018-12-21","close":6875.0},{"date":"2018-12-24","close":6900.0},{"date":"2018-12-26","close":6625.0},{"date":"2018-12-27","close":6650.0},{"date":"2018-12-28","close":6625.0},{"date":"2019-01-02","close":6625.0},{"date":"2019-01-03","close":6750.0},{"date":"2019-01-04","close":7000.0},{"date":"2019-01-07","close":7000.0},{"date":"2019-01-08","close":6875.0},{"date":"2019-01-09","close":6950.0},{"date":"2019-01-10","close":6875.0},{"date":"2019-01-11","close":7175.0},{"date":"2019-01-14","close":7225.0},{"date":"2019-01-15","close":7225.0},{"date":"2019-01-16","close":7250.0},{"date":"2019-01-17","close":7225.0},{"date":"2019-01-18","close":7525.0},{"date":"2019-01-21","close":7575.0},{"date":"2019-01-22","close":7375.0},{"date":"2019-01-23","close":7425.0},{"date":"2019-01-24","close":7425.0},{"date":"2019-01-25","close":7400.0},{"date":"2019-01-28","close":7400.0},{"date":"2019-01-29","close":7750.0},{"date":"2019-01-30","close":7375.0},{"date":"2019-01-31","close":7425.0},{"date":"2019-02-01","close":7275.0},{"date":"2019-02-07","close":7425.0},{"date":"2019-02-08","close":7550.0},{"date":"2019-02-11","close":7925.0},{"date":"2019-02-12","close":8400.0},{"date":"2019-02-13","close":7950.0},{"date":"2019-02-14","close":8150.0},{"date":"2019-02-15","close":8100.0},{"date":"2019-02-18","close":7950.0},{"date":"2019-02-19","close":7750.0},{"date":"2019-02-20","close":7825.0},{"date":"2019-02-21","close":7600.0},{"date":"2019-02-22","close":7375.0},{"date":"2019-02-25","close":7425.0},{"date":"2019-02-26","close":7400.0},{"date":"2019-02-27","close":7475.0},{"date":"2019-02-28","close":7100.0},{"date":"2019-03-04","close":7250.0},{"date":"2019-03-05","close":7275.0},{"date":"2019-03-06","close":7175.0},{"date":"2019-03-07","close":7050.0},{"date":"2019-03-08","close":7150.0},{"date":"2019-03-11","close":7175.0},{"date":"2019-03-12","close":7250.0},{"date":"2019-03-13","close":6975.0},{"date":"2019-03-14","close":7100.0},{"date":"2019-03-15","close":7350.0},{"date":"2019-03-18","close":7325.0},{"date":"2019-03-19","close":7200.0},{"date":"2019-03-20","close":7200.0},{"date":"2019-03-21","close":7125.0},{"date":"2019-03-22","close":7050.0},{"date":"2019-03-25","close":6975.0},{"date":"2019-03-26","close":6975.0},{"date":"2019-03-27","close":6900.0},{"date":"2019-03-28","close":6850.0},{"date":"2019-03-29","close":6850.0},{"date":"2019-04-01","close":7050.0},{"date":"2019-04-02","close":6975.0},{"date":"2019-04-03","close":7200.0},{"date":"2019-04-04","close":7175.0},{"date":"2019-04-05","close":7250.0},{"date":"2019-04-08","close":7275.0},{"date":"2019-04-09","close":7325.0},{"date":"2019-04-10","close":7400.0},{"date":"2019-04-11","close":7475.0},{"date":"2019-04-12","close":7575.0},{"date":"2019-04-15","close":7575.0},{"date":"2019-04-16","close":7575.0},{"date":"2019-04-17","close":7650.0},{"date":"2019-04-18","close":7725.0},{"date":"2019-04-19","close":7775.0},{"date":"2019-04-22","close":7850.0},{"date":"2019-04-23","close":8100.0},{"date":"2019-04-24","close":7650.0},{"date":"2019-04-25","close":7650.0},{"date":"2019-04-26","close":7550.0},{"date":"2019-04-29","close":7575.0},{"date":"2019-04-30","close":7350.0},{"date":"2019-05-02","close":7400.0},{"date":"2019-05-03","close":7325.0},{"date":"2019-05-07","close":7300.0},{"date":"2019-05-08","close":7300.0},{"date":"2019-05-09","close":7000.0},{"date":"2019-05-10","close":7050.0},{"date":"2019-05-13","close":6925.0},{"date":"2019-05-14","close":6975.0},{"date":"2019-05-15","close":7125.0},{"date":"2019-05-16","close":7050.0},{"date":"2019-05-17","close":7025.0},{"date":"2019-05-20","close":6950.0},{"date":"2019-05-21","close":6975.0},{"date":"2019-05-22","close":7050.0},{"date":"2019-05-23","close":7025.0},{"date":"2019-05-24","close":6800.0},{"date":"2019-05-27","close":6800.0},{"date":"2019-05-28","close":7000.0},{"date":"2019-05-29","close":6850.0},{"date":"2019-05-30","close":6875.0},{"date":"2019-05-31","close":6950.0},{"date":"2019-06-03","close":6875.0},{"date":"2019-06-04","close":6950.0},{"date":"2019-06-05","close":6900.0},{"date":"2019-06-07","close":7025.0},{"date":"2019-06-10","close":7200.0},{"date":"2019-06-11","close":7200.0},{"date":"2019-06-12","close":7500.0},{"date":"2019-06-13","close":7725.0},{"date":"2019-06-14","close":7700.0},{"date":"2019-06-17","close":7675.0},{"date":"2019-06-18","close":7475.0},{"date":"2019-06-19","close":7575.0},{"date":"2019-06-20","close":7950.0},{"date":"2019-06-21","close":8025.0},{"date":"2019-06-24","close":7750.0},{"date":"2019-06-25","close":7525.0},{"date":"2019-06-26","close":7575.0},{"date":"2019-06-27","close":7575.0},{"date":"2019-06-28","close":7550.0},{"date":"2019-07-01","close":7750.0},{"date":"2019-07-02","close":7900.0},{"date":"2019-07-03","close":7700.0},{"date":"2019-07-04","close":7600.0},{"date":"2019-07-05","close":7775.0},{"date":"2019-07-08","close":7375.0},{"date":"2019-07-09","close":7275.0},{"date":"2019-07-10","close":7475.0},{"date":"2019-07-11","close":7600.0},{"date":"2019-07-12","close":7675.0},{"date":"2019-07-15","close":7450.0},{"date":"2019-07-16","close":7500.0},{"date":"2019-07-17","close":7300.0},{"date":"2019-07-18","close":7325.0},{"date":"2019-07-19","close":7475.0},{"date":"2019-07-22","close":7700.0},{"date":"2019-07-23","close":7600.0},{"date":"2019-07-24","close":7425.0},{"date":"2019-07-25","close":7300.0},{"date":"2019-07-26","close":7025.0},{"date":"2019-07-29","close":6600.0},{"date":"2019-07-30","close":6800.0},{"date":"2019-07-31","close":6925.0},{"date":"2019-08-01","close":6750.0},{"date":"2019-08-02","close":6750.0},{"date":"2019-08-05","close":6300.0},{"date":"2019-08-06","close":6050.0},{"date":"2019-08-07","close":6250.0},{"date":"2019-08-08","close":6500.0},{"date":"2019-08-09","close":6575.0},{"date":"2019-08-12","close":6625.0},{"date":"2019-08-13","close":6550.0},{"date":"2019-08-14","close":6550.0},{"date":"2019-08-16","close":6750.0},{"date":"2019-08-19","close":6725.0},{"date":"2019-08-20","close":7350.0},{"date":"2019-08-21","close":7150.0},{"date":"2019-08-22","close":6825.0},{"date":"2019-08-23","close":6875.0},{"date":"2019-08-26","close":6600.0},{"date":"2019-08-27","close":6600.0},{"date":"2019-08-28","close":6700.0},{"date":"2019-08-29","close":6600.0},{"date":"2019-08-30","close":6725.0},{"date":"2019-09-02","close":6850.0},{"date":"2019-09-03","close":6725.0},{"date":"2019-09-04","close":6825.0},{"date":"2019-09-05","close":6875.0},{"date":"2019-09-06","close":6950.0},{"date":"2019-09-09","close":6950.0},{"date":"2019-09-10","close":7050.0},{"date":"2019-09-11","close":7100.0},{"date":"2019-09-16","close":7150.0},{"date":"2019-09-17","close":7300.0},{"date":"2019-09-18","close":7250.0},{"date":"2019-09-19","close":7275.0},{"date":"2019-09-20","close":7275.0},{"date":"2019-09-23","close":7350.0},{"date":"2019-09-24","close":7275.0},{"date":"2019-09-25","close":7225.0},{"date":"2019-09-26","close":7425.0},{"date":"2019-09-27","close":7300.0},{"date":"2019-09-30","close":7075.0},{"date":"2019-10-01","close":7225.0},{"date":"2019-10-02","close":7025.0},{"date":"2019-10-04","close":6875.0},{"date":"2019-10-07","close":6800.0},{"date":"2019-10-08","close":6825.0},{"date":"2019-10-10","close":6800.0},{"date":"2019-10-11","close":6825.0},{"date":"2019-10-14","close":6850.0},{"date":"2019-10-15","close":6975.0},{"date":"2019-10-16","close":6975.0},{"date":"2019-10-17","close":6950.0},{"date":"2019-10-18","close":7075.0},{"date":"2019-10-21","close":6925.0},{"date":"2019-10-22","close":6875.0},{"date":"2019-10-23","close":6675.0},{"date":"2019-10-24","close":6675.0},{"date":"2019-10-25","close":6650.0},{"date":"2019-10-28","close":6700.0},{"date":"2019-10-29","close":6650.0},{"date":"2019-10-30","close":6650.0},{"date":"2019-10-31","close":6650.0},{"date":"2019-11-01","close":6725.0},{"date":"2019-11-04","close":6725.0},{"date":"2019-11-05","close":6750.0},{"date":"2019-11-06","close":6775.0},{"date":"2019-11-07","close":6900.0},{"date":"2019-11-08","close":7150.0},{"date":"2019-11-11","close":7475.0},{"date":"2019-11-12","close":7350.0},{"date":"2019-11-13","close":7400.0},{"date":"2019-11-14","close":7375.0},{"date":"2019-11-15","close":7550.0},{"date":"2019-11-18","close":7375.0},{"date":"2019-11-19","close":7975.0},{"date":"2019-11-20","close":8075.0},{"date":"2019-11-21","close":8050.0},{"date":"2019-11-22","close":7950.0},{"date":"2019-11-25","close":8225.0},{"date":"2019-11-26","close":8375.0},{"date":"2019-11-27","close":8400.0},{"date":"2019-11-28","close":8300.0},{"date":"2019-11-29","close":8275.0},{"date":"2019-12-02","close":8050.0},{"date":"2019-12-03","close":8350.0},{"date":"2019-12-04","close":8150.0},{"date":"2019-12-05","close":8025.0},{"date":"2019-12-06","close":8200.0},{"date":"2019-12-09","close":8150.0},{"date":"2019-12-10","close":7800.0},{"date":"2019-12-11","close":7825.0},{"date":"2019-12-12","close":8025.0},{"date":"2019-12-13","close":7950.0},{"date":"2019-12-16","close":8050.0},{"date":"2019-12-17","close":8225.0},{"date":"2019-12-18","close":8250.0},{"date":"2019-12-19","close":8250.0},{"date":"2019-12-20","close":8275.0},{"date":"2019-12-23","close":8175.0},{"date":"2019-12-24","close":8025.0},{"date":"2019-12-26","close":8025.0},{"date":"2019-12-27","close":8025.0},{"date":"2019-12-30","close":8125.0},{"date":"2020-01-02","close":8375.0},{"date":"2020-01-03","close":8675.0},{"date":"2020-01-06","close":8475.0},{"date":"2020-01-07","close":8475.0},{"date":"2020-01-08","close":7975.0},{"date":"2020-01-09","close":8600.0},{"date":"2020-01-10","close":8625.0},{"date":"2020-01-13","close":8975.0},{"date":"2020-01-14","close":8925.0},{"date":"2020-01-15","close":8925.0},{"date":"2020-01-16","close":8900.0},{"date":"2020-01-17","close":9050.0},{"date":"2020-01-20","close":8500.0},{"date":"2020-01-21","close":8550.0},{"date":"2020-01-22","close":8425.0},{"date":"2020-01-23","close":8450.0},{"date":"2020-01-28","close":8175.0},{"date":"2020-01-29","close":8325.0},{"date":"2020-01-30","close":7875.0},{"date":"2020-01-31","close":7425.0},{"date":"2020-02-03","close":7700.0},{"date":"2020-02-04","close":7875.0},{"date":"2020-02-05","close":7925.0},{"date":"2020-02-06","close":7975.0},{"date":"2020-02-07","close":8250.0},{"date":"2020-02-10","close":8250.0},{"date":"2020-02-11","close":8375.0},{"date":"2020-02-12","close":8350.0},{"date":"2020-02-13","close":8275.0},{"date":"2020-02-14","close":8025.0},{"date":"2020-02-17","close":8125.0},{"date":"2020-02-18","close":7975.0},{"date":"2020-02-19","close":7950.0},{"date":"2020-02-20","close":7825.0},{"date":"2020-02-21","close":7675.0},{"date":"2020-02-24","close":7275.0},{"date":"2020-02-25","close":7475.0},{"date":"2020-02-26","close":7350.0},{"date":"2020-02-27","close":7125.0},{"date":"2020-02-28","close":6550.0},{"date":"2020-03-02","close":6700.0},{"date":"2020-03-03","close":6775.0},{"date":"2020-03-04","close":7050.0},{"date":"2020-03-05","close":7175.0},{"date":"2020-03-06","close":6975.0},{"date":"2020-03-09","close":6550.0},{"date":"2020-03-10","close":6475.0},{"date":"2020-03-11","close":6100.0},{"date":"2020-03-12","close":5525.0},{"date":"2020-03-13","close":4995.0},{"date":"2020-03-16","close":4900.0},{"date":"2020-03-17","close":4850.0},{"date":"2020-03-18","close":4645.0},{"date":"2020-03-19","close":3540.0},{"date":"2020-03-20","close":3655.0},{"date":"2020-03-23","close":3360.0},{"date":"2020-03-24","close":3705.0},{"date":"2020-03-25","close":4000.0},{"date":"2020-03-26","close":4400.0},{"date":"2020-03-27","close":4625.0},{"date":"2020-03-30","close":4765.0},{"date":"2020-03-31","close":5200.0},{"date":"2020-04-01","close":5275.0},{"date":"2020-04-02","close":5375.0},{"date":"2020-04-03","close":5350.0},{"date":"2020-04-06","close":5950.0},{"date":"2020-04-07","close":5975.0},{"date":"2020-04-08","close":6025.0},{"date":"2020-04-09","close":7825.0},{"date":"2020-04-10","close":7000.0},{"date":"2020-04-13","close":7500.0},{"date":"2020-04-14","close":7125.0},{"date":"2020-04-16","close":6975.0},{"date":"2020-04-17","close":7225.0},{"date":"2020-04-20","close":7100.0},{"date":"2020-04-21","close":6900.0},{"date":"2020-04-22","close":7500.0},{"date":"2020-04-23","close":7225.0},{"date":"2020-04-24","close":6975.0},{"date":"2020-04-27","close":6925.0},{"date":"2020-04-28","close":7000.0},{"date":"2020-04-29","close":7650.0},{"date":"2020-05-04","close":8150.0},{"date":"2020-05-06","close":8100.0},{"date":"2020-05-07","close":8425.0},{"date":"2020-05-08","close":8375.0},{"date":"2020-05-11","close":8550.0},{"date":"2020-05-12","close":8600.0},{"date":"2020-05-13","close":8700.0},{"date":"2020-05-14","close":8325.0},{"date":"2020-05-15","close":8000.0},{"date":"2020-05-18","close":8050.0},{"date":"2020-05-19","close":8200.0},{"date":"2020-05-20","close":8125.0},{"date":"2020-05-21","close":8375.0},{"date":"2020-05-22","close":8400.0},{"date":"2020-05-25","close":8500.0},{"date":"2020-05-26","close":8425.0},{"date":"2020-05-27","close":8725.0},{"date":"2020-05-28","close":8475.0},{"date":"2020-05-29","close":8525.0},{"date":"2020-06-01","close":8850.0},{"date":"2020-06-02","close":8775.0},{"date":"2020-06-03","close":8925.0},{"date":"2020-06-04","close":9000.0},{"date":"2020-06-05","close":9725.0},{"date":"2020-06-08","close":9400.0},{"date":"2020-06-09","close":9200.0},{"date":"2020-06-10","close":9300.0},{"date":"2020-06-11","close":8875.0},{"date":"2020-06-12","close":8500.0},{"date":"2020-06-15","close":7525.0},{"date":"2020-06-16","close":8350.0},{"date":"2020-06-17","close":8150.0},{"date":"2020-06-18","close":8600.0},{"date":"2020-06-19","close":8800.0},{"date":"2020-06-22","close":8550.0},{"date":"2020-06-23","close":8350.0},{"date":"2020-06-24","close":8375.0},{"date":"2020-06-25","close":8300.0},{"date":"2020-06-26","close":8525.0},{"date":"2020-06-29","close":8350.0},{"date":"2020-06-30","close":8450.0},{"date":"2020-07-01","close":8575.0},{"date":"2020-07-02","close":9450.0},{"date":"2020-07-03","close":9075.0},{"date":"2020-07-06","close":8900.0},{"date":"2020-07-07","close":8775.0},{"date":"2020-07-08","close":8700.0},{"date":"2020-07-09","close":8950.0},{"date":"2020-07-10","close":8875.0},{"date":"2020-07-13","close":9025.0},{"date":"2020-07-14","close":8875.0},{"date":"2020-07-15","close":9025.0},{"date":"2020-07-16","close":9125.0},{"date":"2020-07-17","close":9150.0},{"date":"2020-07-20","close":9400.0},{"date":"2020-07-21","close":9325.0},{"date":"2020-07-22","close":9500.0},{"date":"2020-07-23","close":9250.0},{"date":"2020-07-24","close":9000.0},{"date":"2020-07-27","close":9525.0},{"date":"2020-07-28","close":9825.0},{"date":"2020-07-29","close":10400.0},{"date":"2020-07-30","close":10575.0},{"date":"2020-07-31","close":11000.0},{"date":"2020-08-03","close":10575.0},{"date":"2020-08-04","close":10250.0},{"date":"2020-08-05","close":10250.0},{"date":"2020-08-06","close":10200.0},{"date":"2020-08-07","close":10350.0},{"date":"2020-08-10","close":10475.0},{"date":"2020-08-11","close":10700.0},{"date":"2020-08-12","close":10925.0},{"date":"2020-08-13","close":10925.0},{"date":"2020-08-14","close":10500.0},{"date":"2020-08-18","close":9175.0},{"date":"2020-08-19","close":8900.0},{"date":"2020-08-20","close":8375.0},{"date":"2020-08-21","close":8450.0},{"date":"2020-08-24","close":8725.0},{"date":"2020-08-25","close":8800.0},{"date":"2020-08-26","close":8800.0},{"date":"2020-08-27","close":8400.0},{"date":"2020-08-28","close":8625.0},{"date":"2020-08-31","close":8925.0},{"date":"2020-09-01","close":8925.0},{"date":"2020-09-02","close":8900.0},{"date":"2020-09-03","close":8950.0},{"date":"2020-09-04","close":8950.0},{"date":"2020-09-07","close":8950.0},{"date":"2020-09-08","close":8700.0},{"date":"2020-09-09","close":8875.0},{"date":"2020-09-10","close":9225.0},{"date":"2020-09-11","close":8975.0},{"date":"2020-09-14","close":8975.0},{"date":"2020-09-15","close":9125.0},{"date":"2020-09-16","close":9700.0},{"date":"2020-09-17","close":9650.0},{"date":"2020-09-18","close":9450.0},{"date":"2020-09-21","close":9100.0},{"date":"2020-09-22","close":8850.0},{"date":"2020-09-23","close":8750.0},{"date":"2020-09-24","close":8425.0},{"date":"2020-09-25","close":9200.0},{"date":"2020-09-28","close":8650.0},{"date":"2020-09-29","close":7700.0},{"date":"2020-10-05","close":7925.0},{"date":"2020-10-06","close":8200.0},{"date":"2020-10-07","close":8250.0},{"date":"2020-10-08","close":8375.0},{"date":"2020-10-12","close":8425.0},{"date":"2020-10-13","close":8075.0},{"date":"2020-10-14","close":8025.0},{"date":"2020-10-15","close":8175.0},{"date":"2020-10-16","close":8150.0},{"date":"2020-10-19","close":8175.0},{"date":"2020-10-20","close":8200.0},{"date":"2020-10-21","close":8475.0},{"date":"2020-10-22","close":8300.0},{"date":"2020-10-23","close":8350.0},{"date":"2020-10-26","close":8200.0},{"date":"2020-10-27","close":8400.0},{"date":"2020-10-28","close":8750.0},{"date":"2020-10-29","close":8800.0},{"date":"2020-10-30","close":8550.0},{"date":"2020-11-02","close":8900.0},{"date":"2020-11-03","close":9250.0},{"date":"2020-11-04","close":9525.0},{"date":"2020-11-05","close":9200.0},{"date":"2020-11-06","close":9150.0},{"date":"2020-11-09","close":9425.0},{"date":"2020-11-10","close":9300.0},{"date":"2020-11-11","close":9400.0},{"date":"2020-11-12","close":11025.0},{"date":"2020-11-13","close":11175.0},{"date":"2020-11-16","close":12225.0},{"date":"2020-11-17","close":11125.0},{"date":"2020-11-18","close":12125.0},{"date":"2020-11-19","close":11200.0},{"date":"2020-11-20","close":10750.0},{"date":"2020-11-23","close":11550.0},{"date":"2020-11-24","close":12200.0},{"date":"2020-11-25","close":11975.0},{"date":"2020-11-26","close":11800.0},{"date":"2020-11-27","close":11300.0},{"date":"2020-11-30","close":10925.0},{"date":"2020-12-01","close":11050.0},{"date":"2020-12-02","close":10775.0},{"date":"2020-12-03","close":10725.0},{"date":"2020-12-04","close":10450.0},{"date":"2020-12-07","close":10150.0},{"date":"2020-12-08","close":10375.0},{"date":"2020-12-09","close":10675.0},{"date":"2020-12-10","close":10450.0},{"date":"2020-12-11","close":10325.0},{"date":"2020-12-14","close":10075.0},{"date":"2020-12-15","close":10025.0},{"date":"2020-12-16","close":10275.0},{"date":"2020-12-17","close":10475.0},{"date":"2020-12-18","close":10625.0},{"date":"2020-12-21","close":11125.0},{"date":"2020-12-22","close":11675.0},{"date":"2020-12-23","close":10950.0},{"date":"2020-12-24","close":10775.0},{"date":"2020-12-28","close":10400.0},{"date":"2020-12-29","close":11300.0},{"date":"2020-12-30","close":11500.0},{"date":"2021-01-04","close":11700.0},{"date":"2021-01-05","close":11775.0},{"date":"2021-01-06","close":11900.0},{"date":"2021-01-07","close":12500.0},{"date":"2021-01-08","close":12075.0},{"date":"2021-01-11","close":11800.0},{"date":"2021-01-12","close":12000.0},{"date":"2021-01-13","close":11875.0},{"date":"2021-01-14","close":12050.0},{"date":"2021-01-15","close":12750.0},{"date":"2021-01-18","close":12175.0},{"date":"2021-01-19","close":12775.0},{"date":"2021-01-20","close":14200.0},{"date":"2021-01-21","close":14425.0},{"date":"2021-01-22","close":14050.0},{"date":"2021-01-25","close":13950.0},{"date":"2021-01-26","close":13450.0},{"date":"2021-01-27","close":13475.0},{"date":"2021-01-28","close":13725.0},{"date":"2021-01-29","close":14425.0},{"date":"2021-02-01","close":12600.0},{"date":"2021-02-02","close":12100.0},{"date":"2021-02-03","close":12125.0},{"date":"2021-02-04","close":12475.0},{"date":"2021-02-05","close":12100.0},{"date":"2021-02-08","close":11950.0},{"date":"2021-02-09","close":11975.0},{"date":"2021-02-10","close":11950.0},{"date":"2021-02-15","close":12675.0},{"date":"2021-02-16","close":12750.0},{"date":"2021-02-17","close":12850.0},{"date":"2021-02-18","close":12750.0},{"date":"2021-02-19","close":13600.0},{"date":"2021-02-22","close":13450.0},{"date":"2021-02-23","close":14775.0},{"date":"2021-02-24","close":13975.0},{"date":"2021-02-25","close":13150.0},{"date":"2021-02-26","close":13500.0},{"date":"2021-03-02","close":11550.0},{"date":"2021-03-03","close":11000.0},{"date":"2021-03-04","close":11075.0},{"date":"2021-03-05","close":10350.0},{"date":"2021-03-08","close":9725.0},{"date":"2021-03-09","close":9950.0},{"date":"2021-03-10","close":9900.0},{"date":"2021-03-11","close":9625.0},{"date":"2021-03-12","close":9775.0},{"date":"2021-03-15","close":9725.0},{"date":"2021-03-16","close":9725.0},{"date":"2021-03-17","close":9600.0},{"date":"2021-03-18","close":9650.0},{"date":"2021-03-19","close":9625.0},{"date":"2021-03-22","close":9525.0},{"date":"2021-03-23","close":9025.0},{"date":"2021-03-24","close":9100.0},{"date":"2021-03-25","close":9025.0},{"date":"2021-03-26","close":8825.0},{"date":"2021-03-29","close":9000.0},{"date":"2021-03-30","close":9425.0},{"date":"2021-03-31","close":9525.0},{"date":"2021-04-01","close":9375.0},{"date":"2021-04-02","close":9375.0},{"date":"2021-04-05","close":9175.0},{"date":"2021-04-06","close":9075.0},{"date":"2021-04-07","close":9600.0},{"date":"2021-04-08","close":9600.0},{"date":"2021-04-09","close":9750.0},{"date":"2021-04-12","close":9600.0},{"date":"2021-04-13","close":9650.0},{"date":"2021-04-14","close":9650.0},{"date":"2021-04-15","close":9650.0},{"date":"2021-04-16","close":9650.0},{"date":"2021-04-19","close":9575.0},{"date":"2021-04-20","close":9675.0},{"date":"2021-04-21","close":9650.0},{"date":"2021-04-22","close":10225.0},{"date":"2021-04-23","close":9900.0},{"date":"2021-04-26","close":10150.0},{"date":"2021-04-27","close":10100.0},{"date":"2021-04-28","close":9750.0},{"date":"2021-04-29","close":9975.0},{"date":"2021-04-30","close":9700.0},{"date":"2021-05-03","close":9675.0},{"date":"2021-05-04","close":9875.0},{"date":"2021-05-06","close":9975.0},{"date":"2021-05-07","close":9950.0},{"date":"2021-05-10","close":10150.0},{"date":"2021-05-11","close":10350.0},{"date":"2021-05-12","close":10250.0},{"date":"2021-05-13","close":9925.0},{"date":"2021-05-14","close":9800.0},{"date":"2021-05-17","close":9925.0},{"date":"2021-05-18","close":10225.0},{"date":"2021-05-20","close":10425.0},{"date":"2021-05-21","close":10200.0},{"date":"2021-05-24","close":9975.0},{"date":"2021-05-25","close":9975.0},{"date":"2021-05-26","close":9875.0},{"date":"2021-05-27","close":9950.0},{"date":"2021-05-28","close":10400.0},{"date":"2021-05-31","close":10325.0},{"date":"2021-06-01","close":10475.0},{"date":"2021-06-02","close":10375.0},{"date":"2021-06-03","close":10025.0},{"date":"2021-06-04","close":10225.0},{"date":"2021-06-07","close":9975.0},{"date":"2021-06-08","close":10075.0},{"date":"2021-06-09","close":10025.0},{"date":"2021-06-10","close":10000.0},{"date":"2021-06-11","close":10225.0},{"date":"2021-06-14","close":10400.0},{"date":"2021-06-15","close":10475.0},{"date":"2021-06-16","close":10425.0},{"date":"2021-06-17","close":10400.0},{"date":"2021-06-18","close":10275.0},{"date":"2021-06-21","close":13350.0},{"date":"2021-06-22","close":13525.0},{"date":"2021-06-23","close":12050.0},{"date":"2021-06-24","close":11800.0},{"date":"2021-06-25","close":11800.0},{"date":"2021-06-28","close":12125.0},{"date":"2021-06-29","close":12325.0},{"date":"2021-06-30","close":11775.0},{"date":"2021-07-01","close":11775.0},{"date":"2021-07-02","close":12200.0},{"date":"2021-07-05","close":12075.0},{"date":"2021-07-06","close":12050.0},{"date":"2021-07-07","close":12350.0},{"date":"2021-07-08","close":12000.0},{"date":"2021-07-09","close":11600.0},{"date":"2021-07-12","close":11300.0},{"date":"2021-07-13","close":11375.0},{"date":"2021-07-14","close":12050.0},{"date":"2021-07-15","close":12600.0},{"date":"2021-07-16","close":12750.0},{"date":"2021-07-19","close":12200.0},{"date":"2021-07-20","close":11550.0},{"date":"2021-07-21","close":12450.0},{"date":"2021-07-22","close":12075.0},{"date":"2021-07-23","close":12125.0},{"date":"2021-07-26","close":11650.0},{"date":"2021-07-27","close":11475.0},{"date":"2021-07-28","close":11400.0},{"date":"2021-07-29","close":11225.0},{"date":"2021-07-30","close":11025.0},{"date":"2021-08-02","close":10775.0},{"date":"2021-08-03","close":10475.0},{"date":"2021-08-04","close":10725.0},{"date":"2021-08-05","close":10675.0},{"date":"2021-08-06","close":10375.0},{"date":"2021-08-09","close":10050.0},{"date":"2021-08-10","close":10000.0},{"date":"2021-08-11","close":10025.0},{"date":"2021-08-12","close":10075.0},{"date":"2021-08-13","close":9800.0},{"date":"2021-08-17","close":9300.0},{"date":"2021-08-18","close":9425.0},{"date":"2021-08-19","close":8925.0},{"date":"2021-08-20","close":8300.0},{"date":"2021-08-23","close":8650.0},{"date":"2021-08-24","close":9025.0},{"date":"2021-08-25","close":9125.0},{"date":"2021-08-26","close":9050.0},{"date":"2021-08-27","close":10150.0},{"date":"2021-08-30","close":10225.0},{"date":"2021-08-31","close":10625.0},{"date":"2021-09-01","close":10875.0},{"date":"2021-09-02","close":10825.0},{"date":"2021-09-03","close":11275.0},{"date":"2021-09-06","close":11400.0},{"date":"2021-09-07","close":12925.0},{"date":"2021-09-08","close":12450.0},{"date":"2021-09-09","close":13100.0},{"date":"2021-09-10","close":12450.0},{"date":"2021-09-13","close":12100.0},{"date":"2021-09-14","close":11975.0},{"date":"2021-09-15","close":11500.0},{"date":"2021-09-16","close":12375.0},{"date":"2021-09-17","close":11875.0},{"date":"2021-09-23","close":11275.0},{"date":"2021-09-24","close":10675.0},{"date":"2021-09-27","close":10900.0},{"date":"2021-09-28","close":11125.0},{"date":"2021-09-29","close":10950.0},{"date":"2021-09-30","close":10850.0},{"date":"2021-10-01","close":10300.0},{"date":"2021-10-05","close":9800.0},{"date":"2021-10-06","close":9125.0},{"date":"2021-10-07","close":10025.0},{"date":"2021-10-08","close":10000.0},{"date":"2021-10-12","close":10125.0},{"date":"2021-10-13","close":10425.0},{"date":"2021-10-14","close":10475.0},{"date":"2021-10-15","close":10600.0},{"date":"2021-10-18","close":10500.0},{"date":"2021-10-19","close":10275.0},{"date":"2021-10-20","close":10450.0},{"date":"2021-10-21","close":10100.0},{"date":"2021-10-22","close":10000.0},{"date":"2021-10-25","close":10000.0},{"date":"2021-10-26","close":10075.0},{"date":"2021-10-27","close":10375.0},{"date":"2021-10-28","close":10050.0},{"date":"2021-10-29","close":9900.0},{"date":"2021-11-01","close":9625.0},{"date":"2021-11-02","close":9775.0},{"date":"2021-11-03","close":9575.0},{"date":"2021-11-04","close":9400.0},{"date":"2021-11-05","close":8750.0},{"date":"2021-11-08","close":8950.0},{"date":"2021-11-09","close":8750.0},{"date":"2021-11-10","close":8500.0},{"date":"2021-11-11","close":8375.0},{"date":"2021-11-12","close":8750.0},{"date":"2021-11-15","close":8800.0},{"date":"2021-11-16","close":8550.0},{"date":"2021-11-17","close":8275.0},{"date":"2021-11-18","close":8125.0},{"date":"2021-11-19","close":8075.0},{"date":"2021-11-22","close":8050.0},{"date":"2021-11-23","close":8075.0},{"date":"2021-11-24","close":8125.0},{"date":"2021-11-25","close":8100.0},{"date":"2021-11-26","close":7825.0},{"date":"2021-11-29","close":7500.0},{"date":"2021-11-30","close":7175.0},{"date":"2021-12-01","close":7400.0},{"date":"2021-12-02","close":7650.0},{"date":"2021-12-03","close":7750.0},{"date":"2021-12-06","close":7725.0},{"date":"2021-12-07","close":7800.0},{"date":"2021-12-08","close":7800.0},{"date":"2021-12-09","close":7825.0},{"date":"2021-12-10","close":7850.0},{"date":"2021-12-13","close":7800.0},{"date":"2021-12-14","close":7650.0},{"date":"2021-12-15","close":7650.0},{"date":"2021-12-16","close":7475.0},{"date":"2021-12-17","close":7550.0},{"date":"2021-12-20","close":7400.0},{"date":"2021-12-21","close":7325.0},{"date":"2021-12-22","close":7425.0},{"date":"2021-12-23","close":7575.0},{"date":"2021-12-24","close":7700.0},{"date":"2021-12-27","close":7550.0},{"date":"2021-12-28","close":7950.0},{"date":"2021-12-29","close":8000.0},{"date":"2021-12-30","close":8075.0},{"date":"2022-01-03","close":8350.0},{"date":"2022-01-04","close":8375.0},{"date":"2022-01-05","close":8400.0},{"date":"2022-01-06","close":8125.0},{"date":"2022-01-07","close":8275.0},{"date":"2022-01-10","close":8025.0},{"date":"2022-01-11","close":7775.0},{"date":"2022-01-12","close":8050.0},{"date":"2022-01-13","close":8200.0},{"date":"2022-01-14","close":8100.0},{"date":"2022-01-17","close":7925.0},{"date":"2022-01-18","close":7725.0},{"date":"2022-01-19","close":7675.0},{"date":"2022-01-20","close":7725.0},{"date":"2022-01-21","close":7650.0},{"date":"2022-01-24","close":7375.0},{"date":"2022-01-25","close":6925.0},{"date":"2022-01-26","close":7125.0},{"date":"2022-01-27","close":6875.0},{"date":"2022-01-28","close":7100.0},{"date":"2022-02-03","close":7250.0},{"date":"2022-02-04","close":7375.0},{"date":"2022-02-07","close":7350.0},{"date":"2022-02-08","close":7275.0},{"date":"2022-02-09","close":7550.0},{"date":"2022-02-10","close":7325.0},{"date":"2022-02-11","close":7150.0},{"date":"2022-02-14","close":6750.0},{"date":"2022-02-15","close":7025.0},{"date":"2022-02-16","close":7000.0},{"date":"2022-02-17","close":6900.0},{"date":"2022-02-18","close":6975.0},{"date":"2022-02-21","close":7025.0},{"date":"2022-02-22","close":6650.0},{"date":"2022-02-23","close":6725.0},{"date":"2022-02-24","close":6450.0},{"date":"2022-02-25","close":6525.0},{"date":"2022-02-28","close":6625.0},{"date":"2022-03-02","close":6800.0},{"date":"2022-03-03","close":6900.0},{"date":"2022-03-04","close":6800.0},{"date":"2022-03-07","close":6725.0},{"date":"2022-03-08","close":6475.0},{"date":"2022-03-10","close":6750.0},{"date":"2022-03-11","close":7175.0},{"date":"2022-03-14","close":7200.0},{"date":"2022-03-15","close":7225.0},{"date":"2022-03-16","close":7350.0},{"date":"2022-03-17","close":7400.0},{"date":"2022-03-18","close":7550.0},{"date":"2022-03-21","close":7600.0},{"date":"2022-03-22","close":7575.0},{"date":"2022-03-23","close":7900.0},{"date":"2022-03-24","close":7900.0},{"date":"2022-03-25","close":8175.0},{"date":"2022-03-28","close":7950.0},{"date":"2022-03-29","close":8125.0},{"date":"2022-03-30","close":8075.0},{"date":"2022-03-31","close":8475.0},{"date":"2022-04-01","close":8275.0},{"date":"2022-04-04","close":8275.0},{"date":"2022-04-05","close":8150.0},{"date":"2022-04-06","close":8100.0},{"date":"2022-04-07","close":7775.0},{"date":"2022-04-08","close":7825.0},{"date":"2022-04-11","close":7650.0},{"date":"2022-04-12","close":7625.0},{"date":"2022-04-13","close":7625.0},{"date":"2022-04-14","close":7575.0},{"date":"2022-04-15","close":7850.0},{"date":"2022-04-18","close":7800.0},{"date":"2022-04-19","close":7900.0},{"date":"2022-04-20","close":7950.0},{"date":"2022-04-21","close":8000.0},{"date":"2022-04-22","close":7775.0},{"date":"2022-04-25","close":7675.0},{"date":"2022-04-26","close":8300.0},{"date":"2022-04-27","close":8475.0},{"date":"2022-04-28","close":8650.0},{"date":"2022-04-29","close":8900.0},{"date":"2022-05-02","close":8700.0},{"date":"2022-05-03","close":8675.0},{"date":"2022-05-04","close":8150.0},{"date":"2022-05-06","close":7900.0},{"date":"2022-05-09","close":7600.0},{"date":"2022-05-10","close":7450.0},{"date":"2022-05-11","close":7300.0},{"date":"2022-05-12","close":6800.0},{"date":"2022-05-13","close":7025.0},{"date":"2022-05-16","close":7225.0},{"date":"2022-05-17","close":7250.0},{"date":"2022-05-18","close":7150.0},{"date":"2022-05-19","close":7000.0},{"date":"2022-05-20","close":7050.0},{"date":"2022-05-23","close":6950.0},{"date":"2022-05-24","close":6775.0},{"date":"2022-05-25","close":6750.0},{"date":"2022-05-26","close":6800.0},{"date":"2022-05-27","close":6875.0},{"date":"2022-05-30","close":7000.0},{"date":"2022-05-31","close":6900.0},{"date":"2022-06-02","close":6950.0},{"date":"2022-06-03","close":6975.0},{"date":"2022-06-07","close":6875.0},{"date":"2022-06-08","close":6775.0},{"date":"2022-06-09","close":6675.0},{"date":"2022-06-10","close":6575.0},{"date":"2022-06-13","close":6125.0},{"date":"2022-06-14","close":6050.0},{"date":"2022-06-15","close":5725.0},{"date":"2022-06-16","close":5800.0},{"date":"2022-06-17","close":5700.0},{"date":"2022-06-20","close":5325.0},{"date":"2022-06-21","close":5475.0},{"date":"2022-06-22","close":5100.0},{"date":"2022-06-23","close":4700.0},{"date":"2022-06-24","close":5050.0},{"date":"2022-06-27","close":5325.0},{"date":"2022-06-28","close":5375.0},{"date":"2022-06-29","close":5475.0},{"date":"2022-06-30","close":5400.0},{"date":"2022-07-01","close":5250.0},{"date":"2022-07-04","close":5075.0},{"date":"2022-07-05","close":5325.0},{"date":"2022-07-06","close":5350.0},{"date":"2022-07-07","close":5450.0},{"date":"2022-07-08","close":5500.0},{"date":"2022-07-11","close":5550.0},{"date":"2022-07-12","close":5525.0},{"date":"2022-07-13","close":5500.0},{"date":"2022-07-14","close":5500.0},{"date":"2022-07-15","close":5500.0},{"date":"2022-07-18","close":5600.0},{"date":"2022-07-19","close":5625.0},{"date":"2022-07-20","close":5675.0},{"date":"2022-07-21","close":5650.0},{"date":"2022-07-22","close":5650.0},{"date":"2022-07-25","close":5650.0},{"date":"2022-07-26","close":5650.0},{"date":"2022-07-27","close":5625.0},{"date":"2022-07-28","close":5625.0},{"date":"2022-07-29","close":5775.0},{"date":"2022-08-01","close":5750.0},{"date":"2022-08-02","close":5725.0},{"date":"2022-08-03","close":5775.0},{"date":"2022-08-04","close":6025.0},{"date":"2022-08-05","close":6150.0},{"date":"2022-08-08","close":6025.0},{"date":"2022-08-09","close":5875.0},{"date":"2022-08-10","close":5925.0},{"date":"2022-08-11","close":6025.0},{"date":"2022-08-12","close":6100.0},{"date":"2022-08-16","close":6075.0},{"date":"2022-08-17","close":5950.0},{"date":"2022-08-18","close":5875.0},{"date":"2022-08-19","close":5800.0},{"date":"2022-08-22","close":5550.0},{"date":"2022-08-23","close":5600.0},{"date":"2022-08-24","close":5600.0},{"date":"2022-08-25","close":5700.0},{"date":"2022-08-26","close":5750.0},{"date":"2022-08-29","close":5700.0},{"date":"2022-08-30","close":5725.0},{"date":"2022-08-31","close":5875.0},{"date":"2022-09-01","close":5850.0},{"date":"2022-09-02","close":5850.0},{"date":"2022-09-05","close":5700.0},{"date":"2022-09-06","close":5725.0},{"date":"2022-09-07","close":5425.0},{"date":"2022-09-08","close":5450.0},{"date":"2022-09-13","close":5625.0},{"date":"2022-09-14","close":5575.0},{"date":"2022-09-15","close":5625.0},{"date":"2022-09-16","close":5550.0},{"date":"2022-09-19","close":5275.0},{"date":"2022-09-20","close":5300.0},{"date":"2022-09-21","close":5200.0},{"date":"2022-09-22","close":5125.0},{"date":"2022-09-23","close":5025.0},{"date":"2022-09-26","close":4640.0},{"date":"2022-09-27","close":4720.0},{"date":"2022-09-28","close":4600.0},{"date":"2022-09-29","close":4645.0},{"date":"2022-09-30","close":4575.0},{"date":"2022-10-04","close":4725.0},{"date":"2022-10-05","close":4660.0},{"date":"2022-10-06","close":4735.0},{"date":"2022-10-07","close":4740.0},{"date":"2022-10-11","close":4460.0},{"date":"2022-10-12","close":4420.0},{"date":"2022-10-13","close":4100.0},{"date":"2022-10-14","close":4185.0},{"date":"2022-10-17","close":4235.0},{"date":"2022-10-18","close":4545.0},{"date":"2022-10-19","close":4445.0},{"date":"2022-10-20","close":4555.0},{"date":"2022-10-21","close":4470.0},{"date":"2022-10-24","close":4550.0},{"date":"2022-10-25","close":4540.0},{"date":"2022-10-26","close":4465.0},{"date":"2022-10-27","close":4515.0},{"date":"2022-10-28","close":4500.0},{"date":"2022-10-31","close":4495.0},{"date":"2022-11-01","close":4545.0},{"date":"2022-11-02","close":4525.0},{"date":"2022-11-03","close":4480.0},{"date":"2022-11-04","close":4495.0},{"date":"2022-11-07","close":4515.0},{"date":"2022-11-08","close":4555.0},{"date":"2022-11-09","close":4600.0},{"date":"2022-11-10","close":4575.0},{"date":"2022-11-11","close":4615.0},{"date":"2022-11-14","close":4650.0},{"date":"2022-11-15","close":4650.0},{"date":"2022-11-16","close":4675.0},{"date":"2022-11-17","close":4630.0},{"date":"2022-11-18","close":4615.0},{"date":"2022-11-21","close":4555.0},{"date":"2022-11-22","close":4515.0},{"date":"2022-11-23","close":4550.0},{"date":"2022-11-24","close":4600.0},{"date":"2022-11-25","close":4595.0},{"date":"2022-11-28","close":4555.0},{"date":"2022-11-29","close":4570.0},{"date":"2022-11-30","close":4610.0},{"date":"2022-12-01","close":4620.0},{"date":"2022-12-02","close":4570.0},{"date":"2022-12-05","close":4565.0},{"date":"2022-12-06","close":4500.0},{"date":"2022-12-07","close":4505.0},{"date":"2022-12-08","close":4455.0},{"date":"2022-12-09","close":4500.0},{"date":"2022-12-12","close":4480.0},{"date":"2022-12-13","close":4460.0},{"date":"2022-12-14","close":4460.0},{"date":"2022-12-15","close":4495.0},{"date":"2022-12-16","close":4500.0},{"date":"2022-12-19","close":4475.0},{"date":"2022-12-20","close":4350.0},{"date":"2022-12-21","close":4310.0},{"date":"2022-12-22","close":4295.0},{"date":"2022-12-23","close":4210.0},{"date":"2022-12-26","close":4125.0},{"date":"2022-12-27","close":4095.0},{"date":"2022-12-28","close":4060.0},{"date":"2022-12-29","close":3980.0},{"date":"2023-01-02","close":3850.0},{"date":"2023-01-03","close":3775.0},{"date":"2023-01-04","close":3815.0},{"date":"2023-01-05","close":3875.0},{"date":"2023-01-06","close":3910.0},{"date":"2023-01-09","close":3960.0},{"date":"2023-01-10","close":3960.0},{"date":"2023-01-11","close":4035.0},{"date":"2023-01-12","close":4085.0},{"date":"2023-01-13","close":4070.0},{"date":"2023-01-16","close":4060.0},{"date":"2023-01-17","close":4045.0},{"date":"2023-01-18","close":4020.0},{"date":"2023-01-19","close":3985.0},{"date":"2023-01-20","close":4000.0},{"date":"2023-01-25","close":4015.0},{"date":"2023-01-26","close":4030.0},{"date":"2023-01-27","close":4085.0},{"date":"2023-01-30","close":4100.0},{"date":"2023-01-31","close":4120.0},{"date":"2023-02-01","close":4105.0},{"date":"2023-02-02","close":4110.0},{"date":"2023-02-03","close":4115.0},{"date":"2023-02-06","close":4135.0},{"date":"2023-02-07","close":4120.0},{"date":"2023-02-08","close":4735.0},{"date":"2023-02-09","close":4675.0},{"date":"2023-02-10","close":4650.0},{"date":"2023-02-13","close":4670.0},{"date":"2023-02-14","close":4575.0},{"date":"2023-02-15","close":4505.0},{"date":"2023-02-16","close":4500.0},{"date":"2023-02-17","close":4525.0},{"date":"2023-02-20","close":4540.0},{"date":"2023-02-21","close":4575.0},{"date":"2023-02-22","close":4480.0},{"date":"2023-02-23","close":4500.0},{"date":"2023-02-24","close":4455.0},{"date":"2023-02-27","close":4490.0},{"date":"2023-02-28","close":4535.0},{"date":"2023-03-02","close":4550.0},{"date":"2023-03-03","close":4525.0},{"date":"2023-03-06","close":4510.0},{"date":"2023-03-07","close":4550.0},{"date":"2023-03-08","close":4550.0},{"date":"2023-03-09","close":4585.0},{"date":"2023-03-10","close":4540.0},{"date":"2023-03-13","close":4485.0},{"date":"2023-03-14","close":4615.0},{"date":"2023-03-15","close":5415.0},{"date":"2023-03-16","close":4935.0},{"date":"2023-03-17","close":5000.0},{"date":"2023-03-20","close":5040.0},{"date":"2023-03-21","close":5010.0},{"date":"2023-03-22","close":5010.0},{"date":"2023-03-23","close":5180.0},{"date":"2023-03-24","close":5285.0},{"date":"2023-03-27","close":5340.0},{"date":"2023-03-28","close":5325.0},{"date":"2023-03-29","close":5320.0},{"date":"2023-03-30","close":5605.0},{"date":"2023-03-31","close":5465.0},{"date":"2023-04-03","close":5425.0},{"date":"2023-04-04","close":5585.0},{"date":"2023-04-05","close":5635.0},{"date":"2023-04-06","close":5565.0},{"date":"2023-04-07","close":5335.0},{"date":"2023-04-10","close":5265.0},{"date":"2023-04-11","close":5405.0},{"date":"2023-04-12","close":5430.0},{"date":"2023-04-13","close":5500.0},{"date":"2023-04-14","close":5490.0},{"date":"2023-04-17","close":5570.0},{"date":"2023-04-18","close":5525.0},{"date":"2023-04-19","close":5530.0},{"date":"2023-04-20","close":5380.0},{"date":"2023-04-21","close":5120.0},{"date":"2023-04-24","close":5125.0},{"date":"2023-04-25","close":5060.0},{"date":"2023-04-26","close":5060.0},{"date":"2023-04-27","close":5080.0},{"date":"2023-04-28","close":5090.0},{"date":"2023-05-02","close":5310.0},{"date":"2023-05-03","close":5215.0},{"date":"2023-05-04","close":5215.0},{"date":"2023-05-08","close":5295.0},{"date":"2023-05-09","close":5175.0},{"date":"2023-05-10","close":5275.0},{"date":"2023-05-11","close":5375.0},{"date":"2023-05-12","close":5600.0},{"date":"2023-05-15","close":5505.0},{"date":"2023-05-16","close":5420.0},{"date":"2023-05-17","close":5600.0},{"date":"2023-05-18","close":5690.0},{"date":"2023-05-19","close":5690.0},{"date":"2023-05-22","close":5570.0},{"date":"2023-05-23","close":5610.0},{"date":"2023-05-24","close":5525.0},{"date":"2023-05-25","close":5415.0},{"date":"2023-05-26","close":5300.0},{"date":"2023-05-30","close":5375.0},{"date":"2023-05-31","close":5210.0},{"date":"2023-06-01","close":5245.0},{"date":"2023-06-02","close":5210.0},{"date":"2023-06-05","close":5325.0},{"date":"2023-06-07","close":5225.0},{"date":"2023-06-08","close":5160.0},{"date":"2023-06-09","close":5140.0},{"date":"2023-06-12","close":5125.0},{"date":"2023-06-13","close":5145.0},{"date":"2023-06-14","close":5120.0},{"date":"2023-06-15","close":5060.0},{"date":"2023-06-16","close":5075.0},{"date":"2023-06-19","close":5200.0},{"date":"2023-06-20","close":5135.0},{"date":"2023-06-21","close":5075.0},{"date":"2023-06-22","close":5025.0},{"date":"2023-06-23","close":5005.0},{"date":"2023-06-26","close":5105.0},{"date":"2023-06-27","close":5200.0},{"date":"2023-06-28","close":5240.0},{"date":"2023-06-29","close":5080.0},{"date":"2023-06-30","close":5150.0},{"date":"2023-07-03","close":5155.0},{"date":"2023-07-04","close":5145.0},{"date":"2023-07-05","close":5055.0},{"date":"2023-07-06","close":5005.0},{"date":"2023-07-07","close":4990.0},{"date":"2023-07-10","close":5060.0},{"date":"2023-07-11","close":5065.0},{"date":"2023-07-12","close":5030.0},{"date":"2023-07-13","close":5010.0},{"date":"2023-07-14","close":4950.0},{"date":"2023-07-17","close":4865.0},{"date":"2023-07-18","close":4750.0},{"date":"2023-07-19","close":4715.0},{"date":"2023-07-20","close":4670.0},{"date":"2023-07-21","close":4610.0},{"date":"2023-07-24","close":4435.0},{"date":"2023-07-25","close":4500.0},{"date":"2023-07-26","close":4335.0},{"date":"2023-07-27","close":4375.0},{"date":"2023-07-28","close":4410.0},{"date":"2023-07-31","close":4590.0},{"date":"2023-08-01","close":4510.0},{"date":"2023-08-02","close":4475.0},{"date":"2023-08-03","close":4475.0},{"date":"2023-08-04","close":4505.0},{"date":"2023-08-07","close":4500.0},{"date":"2023-08-08","close":4480.0},{"date":"2023-08-09","close":4450.0},{"date":"2023-08-10","close":4440.0},{"date":"2023-08-11","close":4470.0},{"date":"2023-08-14","close":4525.0},{"date":"2023-08-16","close":4550.0},{"date":"2023-08-17","close":4575.0},{"date":"2023-08-18","close":4575.0},{"date":"2023-08-21","close":4585.0},{"date":"2023-08-22","close":4615.0},{"date":"2023-08-23","close":4615.0},{"date":"2023-08-24","close":4580.0},{"date":"2023-08-25","close":4810.0},{"date":"2023-08-28","close":4860.0},{"date":"2023-08-29","close":4835.0},{"date":"2023-08-30","close":4750.0},{"date":"2023-08-31","close":4500.0},{"date":"2023-09-01","close":4560.0},{"date":"2023-09-04","close":4635.0},{"date":"2023-09-05","close":4600.0},{"date":"2023-09-06","close":4565.0},{"date":"2023-09-07","close":4535.0},{"date":"2023-09-08","close":4570.0},{"date":"2023-09-11","close":4570.0},{"date":"2023-09-12","close":4500.0},{"date":"2023-09-13","close":4520.0},{"date":"2023-09-14","close":4585.0},{"date":"2023-09-15","close":4580.0},{"date":"2023-09-18","close":4590.0},{"date":"2023-09-19","close":4600.0},{"date":"2023-09-20","close":4550.0},{"date":"2023-09-21","close":4535.0},{"date":"2023-09-22","close":4450.0},{"date":"2023-09-25","close":4425.0},{"date":"2023-09-26","close":4380.0},{"date":"2023-09-27","close":4475.0},{"date":"2023-10-04","close":4365.0},{"date":"2023-10-05","close":4320.0},{"date":"2023-10-06","close":4410.0},{"date":"2023-10-10","close":4390.0},{"date":"2023-10-11","close":4425.0},{"date":"2023-10-12","close":4445.0},{"date":"2023-10-13","close":4450.0},{"date":"2023-10-16","close":4400.0},{"date":"2023-10-17","close":4420.0},{"date":"2023-10-18","close":4410.0},{"date":"2023-10-19","close":4335.0},{"date":"2023-10-20","close":4250.0},{"date":"2023-10-23","close":4235.0},{"date":"2023-10-24","close":4235.0},{"date":"2023-10-25","close":4325.0},{"date":"2023-10-26","close":4290.0},{"date":"2023-10-27","close":4355.0},{"date":"2023-10-30","close":4435.0},{"date":"2023-10-31","close":4550.0},{"date":"2023-11-01","close":4625.0},{"date":"2023-11-02","close":4760.0},{"date":"2023-11-03","close":4915.0},{"date":"2023-11-06","close":4945.0},{"date":"2023-11-07","close":4930.0},{"date":"2023-11-08","close":4945.0},{"date":"2023-11-09","close":4775.0},{"date":"2023-11-10","close":4820.0},{"date":"2023-11-13","close":4795.0},{"date":"2023-11-14","close":4720.0},{"date":"2023-11-15","close":4715.0},{"date":"2023-11-16","close":4765.0},{"date":"2023-11-17","close":4790.0},{"date":"2023-11-20","close":4920.0},{"date":"2023-11-21","close":4935.0},{"date":"2023-11-22","close":4890.0},{"date":"2023-11-23","close":4900.0},{"date":"2023-11-24","close":4960.0},{"date":"2023-11-27","close":4960.0},{"date":"2023-11-28","close":4995.0},{"date":"2023-11-29","close":4640.0},{"date":"2023-11-30","close":4700.0},{"date":"2023-12-01","close":4585.0},{"date":"2023-12-04","close":4535.0},{"date":"2023-12-05","close":4475.0},{"date":"2023-12-06","close":4510.0},{"date":"2023-12-07","close":4490.0},{"date":"2023-12-08","close":4525.0},{"date":"2023-12-11","close":4525.0},{"date":"2023-12-12","close":4545.0},{"date":"2023-12-13","close":4465.0},{"date":"2023-12-14","close":4430.0},{"date":"2023-12-15","close":4385.0},{"date":"2023-12-18","close":4405.0},{"date":"2023-12-19","close":4420.0},{"date":"2023-12-20","close":4420.0},{"date":"2023-12-21","close":4430.0},{"date":"2023-12-22","close":4420.0},{"date":"2023-12-26","close":4430.0},{"date":"2023-12-27","close":4400.0},{"date":"2023-12-28","close":4430.0},{"date":"2024-01-02","close":4500.0},{"date":"2024-01-03","close":4490.0},{"date":"2024-01-04","close":4490.0},{"date":"2024-01-05","close":4470.0},{"date":"2024-01-08","close":4500.0},{"date":"2024-01-09","close":4555.0},{"date":"2024-01-10","close":4680.0},{"date":"2024-01-11","close":4945.0},{"date":"2024-01-12","close":4860.0},{"date":"2024-01-15","close":4860.0},{"date":"2024-01-16","close":4900.0},{"date":"2024-01-17","close":4840.0},{"date":"2024-01-18","close":4850.0},{"date":"2024-01-19","close":4790.0},{"date":"2024-01-22","close":4795.0},{"date":"2024-01-23","close":4770.0},{"date":"2024-01-24","close":4740.0},{"date":"2024-01-25","close":4700.0},{"date":"2024-01-26","close":4645.0},{"date":"2024-01-29","close":4520.0},{"date":"2024-01-30","close":4520.0},{"date":"2024-01-31","close":4465.0},{"date":"2024-02-01","close":4580.0},{"date":"2024-02-02","close":4625.0},{"date":"2024-02-05","close":4620.0},{"date":"2024-02-06","close":4585.0},{"date":"2024-02-07","close":4590.0},{"date":"2024-02-08","close":4605.0},{"date":"2024-02-13","close":4670.0},{"date":"2024-02-14","close":4860.0},{"date":"2024-02-15","close":4860.0},{"date":"2024-02-16","close":4780.0},{"date":"2024-02-19","close":4775.0},{"date":"2024-02-20","close":4720.0},{"date":"2024-02-21","close":4705.0},{"date":"2024-02-22","close":4650.0},{"date":"2024-02-23","close":4685.0},{"date":"2024-02-26","close":4630.0},{"date":"2024-02-27","close":4580.0},{"date":"2024-02-28","close":4590.0},{"date":"2024-02-29","close":4650.0},{"date":"2024-03-04","close":4675.0},{"date":"2024-03-05","close":4615.0},{"date":"2024-03-06","close":4570.0},{"date":"2024-03-07","close":4530.0},{"date":"2024-03-08","close":4545.0},{"date":"2024-03-11","close":4570.0},{"date":"2024-03-12","close":4585.0},{"date":"2024-03-13","close":4565.0},{"date":"2024-03-14","close":4555.0},{"date":"2024-03-15","close":4580.0},{"date":"2024-03-18","close":4615.0},{"date":"2024-03-19","close":4575.0},{"date":"2024-03-20","close":4575.0},{"date":"2024-03-21","close":4550.0},{"date":"2024-03-22","close":4555.0},{"date":"2024-03-25","close":4560.0},{"date":"2024-03-26","close":4580.0},{"date":"2024-03-27","close":4550.0},{"date":"2024-03-28","close":4520.0},{"date":"2024-03-29","close":4480.0},{"date":"2024-04-01","close":4390.0},{"date":"2024-04-02","close":4410.0},{"date":"2024-04-03","close":4385.0},{"date":"2024-04-04","close":4420.0},{"date":"2024-04-05","close":4405.0},{"date":"2024-04-08","close":4350.0},{"date":"2024-04-09","close":4355.0},{"date":"2024-04-11","close":4330.0},{"date":"2024-04-12","close":4375.0},{"date":"2024-04-15","close":4310.0},{"date":"2024-04-16","close":4275.0},{"date":"2024-04-17","close":4310.0},{"date":"2024-04-18","close":4370.0},{"date":"2024-04-19","close":4325.0},{"date":"2024-04-22","close":4390.0},{"date":"2024-04-23","close":4390.0},{"date":"2024-04-24","close":4395.0},{"date":"2024-04-25","close":4350.0},{"date":"2024-04-26","close":4335.0},{"date":"2024-04-29","close":4375.0},{"date":"2024-04-30","close":4330.0},{"date":"2024-05-02","close":4340.0},{"date":"2024-05-03","close":4335.0},{"date":"2024-05-07","close":4440.0},{"date":"2024-05-08","close":4375.0},{"date":"2024-05-09","close":4380.0},{"date":"2024-05-10","close":4375.0},{"date":"2024-05-13","close":4380.0},{"date":"2024-05-14","close":4400.0},{"date":"2024-05-16","close":4475.0},{"date":"2024-05-17","close":4480.0},{"date":"2024-05-20","close":4510.0},{"date":"2024-05-21","close":4770.0},{"date":"2024-05-22","close":4780.0},{"date":"2024-05-23","close":4845.0},{"date":"2024-05-24","close":4910.0},{"date":"2024-05-27","close":4745.0},{"date":"2024-05-28","close":4820.0},{"date":"2024-05-29","close":4860.0},{"date":"2024-05-30","close":4890.0},{"date":"2024-05-31","close":4900.0},{"date":"2024-06-03","close":4920.0},{"date":"2024-06-04","close":4960.0},{"date":"2024-06-05","close":4905.0},{"date":"2024-06-07","close":4800.0},{"date":"2024-06-10","close":4840.0},{"date":"2024-06-11","close":4890.0},{"date":"2024-06-12","close":4840.0},{"date":"2024-06-13","close":4840.0},{"date":"2024-06-14","close":4805.0},{"date":"2024-06-17","close":4740.0},{"date":"2024-06-18","close":4840.0},{"date":"2024-06-19","close":4940.0},{"date":"2024-06-20","close":4855.0},{"date":"2024-06-21","close":4745.0},{"date":"2024-06-24","close":4820.0},{"date":"2024-06-25","close":4700.0},{"date":"2024-06-26","close":4665.0},{"date":"2024-06-27","close":4550.0},{"date":"2024-06-28","close":4580.0},{"date":"2024-07-01","close":4575.0},{"date":"2024-07-02","close":4560.0},{"date":"2024-07-03","close":4505.0},{"date":"2024-07-04","close":4505.0},{"date":"2024-07-05","close":4475.0},{"date":"2024-07-08","close":4460.0},{"date":"2024-07-09","close":4455.0},{"date":"2024-07-10","close":4435.0},{"date":"2024-07-11","close":4445.0},{"date":"2024-07-12","close":4450.0},{"date":"2024-07-15","close":4435.0},{"date":"2024-07-16","close":4445.0},{"date":"2024-07-17","close":4460.0},{"date":"2024-07-18","close":4385.0},{"date":"2024-07-19","close":4415.0},{"date":"2024-07-22","close":4375.0},{"date":"2024-07-23","close":4375.0},{"date":"2024-07-24","close":4340.0},{"date":"2024-07-25","close":4320.0},{"date":"2024-07-26","close":4325.0},{"date":"2024-07-29","close":4340.0},{"date":"2024-07-30","close":4300.0},{"date":"2024-07-31","close":4320.0},{"date":"2024-08-01","close":4335.0},{"date":"2024-08-02","close":4280.0},{"date":"2024-08-05","close":4000.0},{"date":"2024-08-06","close":4145.0},{"date":"2024-08-07","close":4145.0},{"date":"2024-08-08","close":4125.0},{"date":"2024-08-09","close":4180.0},{"date":"2024-08-12","close":4150.0},{"date":"2024-08-13","close":4195.0},{"date":"2024-08-14","close":4240.0},{"date":"2024-08-16","close":4225.0},{"date":"2024-08-19","close":4175.0},{"date":"2024-08-20","close":4155.0},{"date":"2024-08-21","close":4120.0},{"date":"2024-08-22","close":4160.0},{"date":"2024-08-23","close":4155.0},{"date":"2024-08-26","close":4130.0},{"date":"2024-08-27","close":4150.0},{"date":"2024-08-28","close":4145.0},{"date":"2024-08-29","close":4130.0},{"date":"2024-08-30","close":4150.0},{"date":"2024-09-02","close":4090.0},{"date":"2024-09-03","close":4080.0},{"date":"2024-09-04","close":4040.0},{"date":"2024-09-05","close":3995.0},{"date":"2024-09-06","close":3985.0},{"date":"2024-09-09","close":3945.0},{"date":"2024-09-10","close":3935.0},{"date":"2024-09-11","close":3965.0},{"date":"2024-09-12","close":3970.0},{"date":"2024-09-13","close":3985.0},{"date":"2024-09-19","close":3965.0},{"date":"2024-09-20","close":3975.0},{"date":"2024-09-23","close":3960.0},{"date":"2024-09-24","close":3950.0},{"date":"2024-09-25","close":3995.0},{"date":"2024-09-26","close":4025.0},{"date":"2024-09-27","close":4010.0},{"date":"2024-09-30","close":3925.0},{"date":"2024-10-02","close":3905.0},{"date":"2024-10-04","close":3920.0},{"date":"2024-10-07","close":3925.0},{"date":"2024-10-08","close":3925.0},{"date":"2024-10-10","close":3945.0},{"date":"2024-10-11","close":3920.0},{"date":"2024-10-14","close":3880.0},{"date":"2024-10-15","close":3900.0},{"date":"2024-10-16","close":3870.0},{"date":"2024-10-17","close":3840.0},{"date":"2024-10-18","close":3855.0},{"date":"2024-10-21","close":3820.0},{"date":"2024-10-22","close":3820.0},{"date":"2024-10-23","close":3810.0},{"date":"2024-10-24","close":3810.0},{"date":"2024-10-25","close":3815.0},{"date":"2024-10-28","close":3810.0},{"date":"2024-10-29","close":3830.0},{"date":"2024-10-30","close":3870.0},{"date":"2024-10-31","close":3885.0},{"date":"2024-11-01","close":3845.0},{"date":"2024-11-04","close":3950.0},{"date":"2024-11-05","close":3910.0},{"date":"2024-11-06","close":3855.0},{"date":"2024-11-07","close":3880.0},{"date":"2024-11-08","close":3970.0},{"date":"2024-11-11","close":3890.0},{"date":"2024-11-12","close":3885.0},{"date":"2024-11-13","close":3800.0},{"date":"2024-11-14","close":3750.0},{"date":"2024-11-15","close":3825.0},{"date":"2024-11-18","close":3940.0},{"date":"2024-11-19","close":3880.0},{"date":"2024-11-20","close":3925.0},{"date":"2024-11-21","close":3935.0},{"date":"2024-11-22","close":3930.0},{"date":"2024-11-25","close":3940.0},{"date":"2024-11-26","close":3940.0},{"date":"2024-11-27","close":3900.0},{"date":"2024-11-28","close":3930.0},{"date":"2024-11-29","close":4080.0},{"date":"2024-12-02","close":4055.0},{"date":"2024-12-03","close":4140.0},{"date":"2024-12-04","close":4180.0},{"date":"2024-12-05","close":4230.0},{"date":"2024-12-06","close":4135.0},{"date":"2024-12-09","close":4390.0},{"date":"2024-12-10","close":4430.0},{"date":"2024-12-11","close":4575.0},{"date":"2024-12-12","close":4550.0},{"date":"2024-12-13","close":4540.0},{"date":"2024-12-16","close":4700.0},{"date":"2024-12-17","close":4690.0},{"date":"2024-12-18","close":4665.0},{"date":"2024-12-19","close":4640.0},{"date":"2024-12-20","close":4525.0},{"date":"2024-12-23","close":4480.0},{"date":"2024-12-24","close":4505.0},{"date":"2024-12-26","close":4490.0},{"date":"2024-12-27","close":4355.0},{"date":"2024-12-30","close":4500.0},{"date":"2025-01-02","close":4540.0},{"date":"2025-01-03","close":4550.0},{"date":"2025-01-06","close":4560.0},{"date":"2025-01-07","close":4570.0},{"date":"2025-01-08","close":4555.0},{"date":"2025-01-09","close":4530.0},{"date":"2025-01-10","close":4595.0},{"date":"2025-01-13","close":4580.0},{"date":"2025-01-14","close":4630.0},{"date":"2025-01-15","close":4620.0},{"date":"2025-01-16","close":4630.0},{"date":"2025-01-17","close":4550.0},{"date":"2025-01-20","close":4510.0},{"date":"2025-01-21","close":4505.0},{"date":"2025-01-22","close":4510.0},{"date":"2025-01-23","close":4495.0},{"date":"2025-01-24","close":4430.0},{"date":"2025-01-31","close":4395.0},{"date":"2025-02-03","close":4335.0},{"date":"2025-02-04","close":4385.0},{"date":"2025-02-05","close":4415.0},{"date":"2025-02-06","close":4475.0},{"date":"2025-02-07","close":4355.0},{"date":"2025-02-10","close":4325.0},{"date":"2025-02-11","close":4375.0},{"date":"2025-02-12","close":4350.0},{"date":"2025-02-13","close":4310.0},{"date":"2025-02-14","close":4320.0},{"date":"2025-02-17","close":4320.0},{"date":"2025-02-18","close":4305.0},{"date":"2025-02-19","close":4295.0},{"date":"2025-02-20","close":4270.0},{"date":"2025-02-21","close":4290.0},{"date":"2025-02-24","close":4255.0},{"date":"2025-02-25","close":4200.0},{"date":"2025-02-26","close":4130.0},{"date":"2025-02-27","close":4175.0},{"date":"2025-02-28","close":4155.0},{"date":"2025-03-04","close":4170.0},{"date":"2025-03-05","close":4230.0},{"date":"2025-03-06","close":4230.0},{"date":"2025-03-07","close":4265.0},{"date":"2025-03-10","close":4275.0},{"date":"2025-03-11","close":4215.0},{"date":"2025-03-12","close":4175.0},{"date":"2025-03-13","close":4185.0},{"date":"2025-03-14","close":4150.0},{"date":"2025-03-17","close":4150.0},{"date":"2025-03-18","close":4140.0},{"date":"2025-03-19","close":4135.0},{"date":"2025-03-20","close":4170.0},{"date":"2025-03-21","close":4005.0},{"date":"2025-03-24","close":3925.0},{"date":"2025-03-25","close":3970.0},{"date":"2025-03-26","close":4000.0},{"date":"2025-03-27","close":4000.0},{"date":"2025-03-28","close":3905.0},{"date":"2025-03-31","close":3890.0},{"date":"2025-04-01","close":4085.0},{"date":"2025-04-02","close":4035.0},{"date":"2025-04-03","close":4045.0},{"date":"2025-04-04","close":4115.0},{"date":"2025-04-07","close":4270.0},{"date":"2025-04-08","close":4350.0},{"date":"2025-04-09","close":4355.0},{"date":"2025-04-10","close":4410.0},{"date":"2025-04-11","close":4350.0},{"date":"2025-04-14","close":4350.0},{"date":"2025-04-15","close":4465.0},{"date":"2025-04-16","close":4425.0},{"date":"2025-04-17","close":4395.0},{"date":"2025-04-18","close":4450.0},{"date":"2025-04-21","close":4385.0},{"date":"2025-04-22","close":4320.0},{"date":"2025-04-23","close":4350.0},{"date":"2025-04-24","close":4345.0},{"date":"2025-04-25","close":4350.0},{"date":"2025-04-28","close":4295.0},{"date":"2025-04-29","close":4260.0},{"date":"2025-04-30","close":4185.0},{"date":"2025-05-02","close":4175.0},{"date":"2025-05-07","close":4175.0},{"date":"2025-05-08","close":4200.0},{"date":"2025-05-09","close":4235.0},{"date":"2025-05-12","close":4255.0},{"date":"2025-05-13","close":4285.0},{"date":"2025-05-14","close":4325.0},{"date":"2025-05-15","close":4330.0},{"date":"2025-05-16","close":4320.0},{"date":"2025-05-19","close":4190.0},{"date":"2025-05-20","close":4140.0},{"date":"2025-05-21","close":4150.0},{"date":"2025-05-22","close":4160.0},{"date":"2025-05-23","close":4110.0},{"date":"2025-05-26","close":4140.0},{"date":"2025-05-27","close":4170.0},{"date":"2025-05-28","close":4120.0},{"date":"2025-05-29","close":4140.0},{"date":"2025-05-30","close":4095.0},{"date":"2025-06-02","close":4220.0},{"date":"2025-06-04","close":4205.0},{"date":"2025-06-05","close":4215.0},{"date":"2025-06-09","close":4275.0},{"date":"2025-06-10","close":4310.0},{"date":"2025-06-11","close":4350.0},{"date":"2025-06-12","close":4370.0},{"date":"2025-06-13","close":4375.0},{"date":"2025-06-16","close":4350.0},{"date":"2025-06-17","close":4365.0},{"date":"2025-06-18","close":4335.0},{"date":"2025-06-19","close":4255.0},{"date":"2025-06-20","close":4285.0},{"date":"2025-06-23","close":4215.0},{"date":"2025-06-24","close":4220.0},{"date":"2025-06-25","close":4185.0},{"date":"2025-06-26","close":4240.0},{"date":"2025-06-27","close":4190.0},{"date":"2025-06-30","close":4220.0},{"date":"2025-07-01","close":4260.0},{"date":"2025-07-02","close":4285.0},{"date":"2025-07-03","close":4375.0},{"date":"2025-07-04","close":4280.0},{"date":"2025-07-07","close":4285.0},{"date":"2025-07-08","close":4310.0},{"date":"2025-07-09","close":4305.0},{"date":"2025-07-10","close":4305.0},{"date":"2025-07-11","close":4320.0},{"date":"2025-07-14","close":4330.0},{"date":"2025-07-15","close":4330.0},{"date":"2025-07-16","close":4335.0},{"date":"2025-07-17","close":4300.0},{"date":"2025-07-18","close":4295.0},{"date":"2025-07-21","close":4230.0},{"date":"2025-07-22","close":4220.0},{"date":"2025-07-23","close":4225.0},{"date":"2025-07-24","close":4205.0},{"date":"2025-07-25","close":4170.0},{"date":"2025-07-28","close":4135.0},{"date":"2025-07-29","close":4165.0},{"date":"2025-07-30","close":4155.0},{"date":"2025-07-31","close":4125.0},{"date":"2025-08-01","close":4080.0},{"date":"2025-08-04","close":4400.0},{"date":"2025-08-05","close":4275.0},{"date":"2025-08-06","close":4290.0},{"date":"2025-08-07","close":4295.0},{"date":"2025-08-08","close":4430.0},{"date":"2025-08-11","close":4420.0},{"date":"2025-08-12","close":4475.0},{"date":"2025-08-13","close":4375.0},{"date":"2025-08-14","close":4410.0},{"date":"2025-08-18","close":4465.0},{"date":"2025-08-19","close":4630.0},{"date":"2025-08-20","close":4690.0},{"date":"2025-08-21","close":4700.0},{"date":"2025-08-22","close":4655.0},{"date":"2025-08-25","close":4625.0},{"date":"2025-08-26","close":4610.0},{"date":"2025-08-27","close":4500.0},{"date":"2025-08-28","close":4550.0},{"date":"2025-08-29","close":4575.0},{"date":"2025-09-01","close":4525.0},{"date":"2025-09-02","close":4690.0},{"date":"2025-09-03","close":4560.0},{"date":"2025-09-04","close":4560.0},{"date":"2025-09-05","close":4565.0},{"date":"2025-09-08","close":4600.0},{"date":"2025-09-09","close":4625.0},{"date":"2025-09-10","close":4655.0},{"date":"2025-09-11","close":4640.0},{"date":"2025-09-12","close":4585.0},{"date":"2025-09-15","close":4580.0},{"date":"2025-09-16","close":4530.0},{"date":"2025-09-17","close":4515.0},{"date":"2025-09-18","close":4555.0},{"date":"2025-09-19","close":4480.0},{"date":"2025-09-22","close":4455.0},{"date":"2025-09-23","close":4425.0},{"date":"2025-09-24","close":4390.0},{"date":"2025-09-25","close":4365.0},{"date":"2025-09-26","close":4340.0},{"date":"2025-09-29","close":4320.0},{"date":"2025-09-30","close":4295.0},{"date":"2025-10-01","close":4280.0},{"date":"2025-10-02","close":4315.0},{"date":"2025-10-10","close":4295.0},{"date":"2025-10-13","close":4195.0},{"date":"2025-10-14","close":4245.0},{"date":"2025-10-15","close":4480.0},{"date":"2025-10-16","close":4440.0},{"date":"2025-10-17","close":4505.0},{"date":"2025-10-20","close":4520.0},{"date":"2025-10-21","close":4490.0},{"date":"2025-10-22","close":4640.0},{"date":"2025-10-23","close":4665.0},{"date":"2025-10-24","close":4575.0},{"date":"2025-10-27","close":4630.0},{"date":"2025-10-28","close":4595.0},{"date":"2025-10-29","close":4565.0},{"date":"2025-10-30","close":4595.0},{"date":"2025-10-31","close":4555.0},{"date":"2025-11-03","close":4500.0},{"date":"2025-11-04","close":4485.0},{"date":"2025-11-05","close":4500.0},{"date":"2025-11-06","close":4440.0},{"date":"2025-11-07","close":4490.0},{"date":"2025-11-10","close":4605.0},{"date":"2025-11-11","close":4530.0},{"date":"2025-11-12","close":4550.0},{"date":"2025-11-13","close":4575.0},{"date":"2025-11-14","close":4575.0},{"date":"2025-11-17","close":4510.0},{"date":"2025-11-18","close":4510.0},{"date":"2025-11-19","close":4440.0},{"date":"2025-11-20","close":4505.0},{"date":"2025-11-21","close":4505.0},{"date":"2025-11-24","close":4410.0},{"date":"2025-11-25","close":4420.0},{"date":"2025-11-26","close":4425.0},{"date":"2025-11-27","close":4425.0},{"date":"2025-11-28","close":4395.0},{"date":"2025-12-01","close":4390.0},{"date":"2025-12-02","close":4405.0},{"date":"2025-12-03","close":4430.0},{"date":"2025-12-04","close":4430.0},{"date":"2025-12-05","close":4500.0},{"date":"2025-12-08","close":4720.0},{"date":"2025-12-09","close":4630.0},{"date":"2025-12-10","close":4625.0},{"date":"2025-12-11","close":4630.0},{"date":"2025-12-12","close":4760.0},{"date":"2025-12-15","close":4750.0},{"date":"2025-12-16","close":4650.0},{"date":"2025-12-17","close":4660.0},{"date":"2025-12-18","close":4700.0},{"date":"2025-12-19","close":4685.0},{"date":"2025-12-22","close":4960.0},{"date":"2025-12-23","close":4870.0},{"date":"2025-12-24","close":4850.0},{"date":"2025-12-26","close":4850.0},{"date":"2025-12-29","close":4760.0},{"date":"2025-12-30","close":4750.0},{"date":"2026-01-02","close":4750.0},{"date":"2026-01-05","close":4725.0},{"date":"2026-01-06","close":4570.0},{"date":"2026-01-07","close":4640.0},{"date":"2026-01-08","close":4555.0},{"date":"2026-01-09","close":4570.0},{"date":"2026-01-12","close":4600.0},{"date":"2026-01-13","close":4940.0},{"date":"2026-01-14","close":4895.0},{"date":"2026-01-15","close":5010.0},{"date":"2026-01-16","close":5010.0},{"date":"2026-01-19","close":4930.0},{"date":"2026-01-20","close":4880.0},{"date":"2026-01-21","close":4805.0},{"date":"2026-01-22","close":4800.0},{"date":"2026-01-23","close":4785.0},{"date":"2026-01-26","close":4765.0},{"date":"2026-01-27","close":4730.0},{"date":"2026-01-28","close":4670.0},{"date":"2026-01-29","close":4760.0},{"date":"2026-01-30","close":4840.0},{"date":"2026-02-02","close":4700.0},{"date":"2026-02-03","close":4700.0},{"date":"2026-02-04","close":4765.0},{"date":"2026-02-05","close":4755.0},{"date":"2026-02-06","close":4760.0},{"date":"2026-02-09","close":4860.0},{"date":"2026-02-10","close":4855.0},{"date":"2026-02-11","close":4840.0},{"date":"2026-02-12","close":4830.0},{"date":"2026-02-13","close":4910.0},{"date":"2026-02-19","close":5215.0},{"date":"2026-02-20","close":5170.0},{"date":"2026-02-23","close":5325.0},{"date":"2026-02-24","close":5350.0},{"date":"2026-02-25","close":5615.0},{"date":"2026-02-26","close":5680.0},{"date":"2026-02-27","close":5675.0},{"date":"2026-03-03","close":5430.0},{"date":"2026-03-04","close":5055.0},{"date":"2026-03-05","close":5415.0},{"date":"2026-03-06","close":5350.0},{"date":"2026-03-09","close":5060.0},{"date":"2026-03-10","close":5085.0},{"date":"2026-03-11","close":5205.0},{"date":"2026-03-12","close":5245.0},{"date":"2026-03-13","close":5135.0},{"date":"2026-03-16","close":5150.0},{"date":"2026-03-17","close":5170.0},{"date":"2026-03-18","close":5245.0},{"date":"2026-03-19","close":5095.0},{"date":"2026-03-20","close":5185.0},{"date":"2026-03-23","close":5085.0},{"date":"2026-03-24","close":5245.0},{"date":"2026-03-25","close":5430.0},{"date":"2026-03-26","close":5205.0},{"date":"2026-03-27","close":5190.0},{"date":"2026-03-30","close":5145.0},{"date":"2026-03-31","close":5015.0},{"date":"2026-04-01","close":5240.0},{"date":"2026-04-02","close":5005.0},{"date":"2026-04-03","close":5135.0},{"date":"2026-04-06","close":5025.0},{"date":"2026-04-07","close":5025.0},{"date":"2026-04-08","close":5140.0},{"date":"2026-04-09","close":5125.0},{"date":"2026-04-10","close":5355.0},{"date":"2026-04-13","close":5290.0},{"date":"2026-04-14","close":5355.0},{"date":"2026-04-15","close":5370.0},{"date":"2026-04-16","close":5525.0},{"date":"2026-04-17","close":5515.0},{"date":"2026-04-20","close":5450.0},{"date":"2026-04-21","close":5455.0},{"date":"2026-04-22","close":5410.0},{"date":"2026-04-23","close":5350.0},{"date":"2026-04-24","close":5385.0},{"date":"2026-04-27","close":5345.0},{"date":"2026-04-28","close":5540.0},{"date":"2026-04-29","close":5680.0},{"date":"2026-04-30","close":5510.0},{"date":"2026-05-04","close":5430.0},{"date":"2026-05-06","close":5245.0},{"date":"2026-05-07","close":5310.0},{"date":"2026-05-08","close":5295.0},{"date":"2026-05-11","close":5120.0},{"date":"2026-05-12","close":5025.0},{"date":"2026-05-13","close":5010.0},{"date":"2026-05-14","close":5070.0},{"date":"2026-05-15","close":4925.0},{"date":"2026-05-18","close":4960.0},{"date":"2026-05-19","close":4875.0},{"date":"2026-05-20","close":4715.0},{"date":"2026-05-21","close":4660.0},{"date":"2026-05-22","close":4795.0},{"date":"2026-05-26","close":4640.0},{"date":"2026-05-27","close":4610.0},{"date":"2026-05-28","close":4665.0},{"date":"2026-05-29","close":4555.0},{"date":"2026-06-01","close":4375.0},{"date":"2026-06-02","close":4340.0},{"date":"2026-06-04","close":4265.0},{"date":"2026-06-05","close":4275.0},{"date":"2026-06-08","close":4060.0},{"date":"2026-06-09","close":4105.0},{"date":"2026-06-10","close":4115.0},{"date":"2026-06-11","close":4200.0},{"date":"2026-06-12","close":4205.0},{"date":"2026-06-15","close":4265.0},{"date":"2026-06-16","close":4235.0},{"date":"2026-06-17","close":4225.0},{"date":"2026-06-18","close":3650.0},{"date":"2026-06-19","close":3595.0},{"date":"2026-06-22","close":3500.0},{"date":"2026-06-23","close":3965.0},{"date":"2026-06-24","close":4250.0},{"date":"2026-06-25","close":3945.0},{"date":"2026-06-26","close":3945.0},{"date":"2026-06-29","close":4170.0},{"date":"2026-06-30","close":4170.0},{"date":"2026-07-01","close":4215.0},{"date":"2026-07-02","close":4200.0},{"date":"2026-07-03","close":4265.0},{"date":"2026-07-06","close":4400.0},{"date":"2026-07-07","close":4390.0},{"date":"2026-07-08","close":4265.0},{"date":"2026-07-09","close":4255.0},{"date":"2026-07-10","close":4170.0},{"date":"2026-07-13","close":4115.0},{"date":"2026-07-14","close":4120.0},{"date":"2026-07-15","close":4170.0},{"date":"2026-07-16","close":4160.0},{"date":"2026-07-20","close":4010.0},{"date":"2026-07-21","close":4100.0},{"date":"2026-07-22","close":4050.0},{"date":"2026-07-23","close":4085.0},{"date":"2026-07-24","close":4075.0},{"date":"2026-07-27","close":4080.0},{"date":"2026-07-28","close":4000.0},{"date":"2026-07-29","close":3900.0},{"date":"2026-07-30","close":3945.0},{"date":"2026-07-31","close":3950.0},{"date":"2026-08-03","close":3955.0},{"date":"2026-08-04","close":4015.0},{"date":"2026-08-05","close":3995.0},{"date":"2026-08-06","close":3920.0},{"date":"2026-08-07","close":3995.0},{"date":"2026-08-10","close":4015.0},{"date":"2026-08-11","close":4015.0},{"date":"2026-08-12","close":4015.0},{"date":"2026-08-13","close":4015.0},{"date":"2026-08-14","close":4015.0},{"date":"2026-08-18","close":4015.0},{"date":"2026-08-19","close":4015.0},{"date":"2026-08-20","close":4015.0},{"date":"2026-08-21","close":4015.0},{"date":"2026-08-24","close":4015.0},{"date":"2026-08-25","close":4015.0},{"date":"2026-08-26","close":4015.0},{"date":"2026-08-27","close":4015.0},{"date":"2026-08-28","close":4100.0},{"date":"2026-08-31","close":4160.0},{"date":"2026-09-01","close":4100.0},{"date":"2026-09-02","close":4025.0},{"date":"2026-09-03","close":4005.0},{"date":"2026-09-04","close":4015.0},{"date":"2026-09-07","close":3950.0},{"date":"2026-09-08","close":3895.0},{"date":"2026-09-09","close":3845.0},{"date":"2026-09-10","close":3820.0},{"date":"2026-09-11","close":3775.0},{"date":"2026-09-14","close":3735.0},{"date":"2026-09-15","close":3825.0},{"date":"2026-09-16","close":3620.0},{"date":"2026-09-17","close":3690.0},{"date":"2026-09-18","close":3745.0},{"date":"2026-09-21","close":3685.0},{"date":"2026-09-22","close":3635.0},{"date":"2026-09-23","close":3680.0},{"date":"2026-09-28","close":3570.0},{"date":"2026-09-29","close":3650.0},{"date":"2026-09-30","close":3450.0},{"date":"2026-10-01","close":3550.0},{"date":"2026-10-02","close":3595.0},{"date":"2026-10-06","close":3680.0},{"date":"2026-10-07","close":3835.0},{"date":"2026-10-08","close":3865.0},{"date":"2026-10-12","close":4050.0},{"date":"2026-10-13","close":3995.0},{"date":"2026-10-14","close":4050.0},{"date":"2026-10-15","close":3920.0},{"date":"2026-10-16","close":4000.0},{"date":"2026-10-19","close":3955.0},{"date":"2026-10-20","close":4040.0},{"date":"2026-10-21","close":4045.0},{"date":"2026-10-22","close":3970.0},{"date":"2026-10-23","close":3880.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-4904.0,"foreign_net":3251.0,"institution_net":1653.0},{"date":"2026-10-21","retail_net":1161.0,"foreign_net":-104.0,"institution_net":-1057.0},{"date":"2026-10-20","retail_net":3972.0,"foreign_net":-2269.0,"institution_net":-1703.0},{"date":"2026-10-19","retail_net":-580.0,"foreign_net":-1423.0,"institution_net":2003.0},{"date":"2026-10-16","retail_net":179.0,"foreign_net":-2930.0,"institution_net":2751.0},{"date":"2026-10-15","retail_net":354.0,"foreign_net":-451.0,"institution_net":97.0},{"date":"2026-10-14","retail_net":3739.0,"foreign_net":-3270.0,"institution_net":-469.0},{"date":"2026-10-13","retail_net":1698.0,"foreign_net":-1579.0,"institution_net":-119.0},{"date":"2026-10-12","retail_net":13100.0,"foreign_net":-11707.0,"institution_net":-1393.0},{"date":"2026-10-08","retail_net":3488.0,"foreign_net":-2375.0,"institution_net":-1113.0},{"date":"2026-10-07","retail_net":-3071.0,"foreign_net":4969.0,"institution_net":-1898.0},{"date":"2026-10-06","retail_net":-1296.0,"foreign_net":4407.0,"institution_net":-3111.0},{"date":"2026-10-02","retail_net":-3422.0,"foreign_net":4425.0,"institution_net":-1003.0},{"date":"2026-10-01","retail_net":-2360.0,"foreign_net":1599.0,"institution_net":761.0},{"date":"2026-09-30","retail_net":-2448.0,"foreign_net":-2111.0,"institution_net":4559.0},{"date":"2026-09-29","retail_net":2924.0,"foreign_net":-3995.0,"institution_net":1071.0},{"date":"2026-09-28","retail_net":162.0,"foreign_net":906.0,"institution_net":-1068.0},{"date":"2026-09-23","retail_net":2153.0,"foreign_net":-3923.0,"institution_net":1770.0},{"date":"2026-09-22","retail_net":5109.0,"foreign_net":-5208.0,"institution_net":99.0},{"date":"2026-09-21","retail_net":3421.0,"foreign_net":-597.0,"institution_net":-2824.0},{"date":"2026-09-18","retail_net":-880.0,"foreign_net":1960.0,"institution_net":-1080.0},{"date":"2026-09-17","retail_net":1013.0,"foreign_net":-97.0,"institution_net":-916.0},{"date":"2026-09-16","retail_net":-2317.0,"foreign_net":-358.0,"institution_net":2675.0},{"date":"2026-09-15","retail_net":3853.0,"foreign_net":-4841.0,"institution_net":988.0},{"date":"2026-09-14","retail_net":1556.0,"foreign_net":-3932.0,"institution_net":2376.0},{"date":"2026-09-11","retail_net":-3232.0,"foreign_net":-562.0,"institution_net":3794.0},{"date":"2026-09-10","retail_net":-859.0,"foreign_net":-301.0,"institution_net":1160.0},{"date":"2026-09-09","retail_net":263.0,"foreign_net":-1223.0,"institution_net":960.0},{"date":"2026-09-08","retail_net":914.0,"foreign_net":-879.0,"institution_net":-35.0},{"date":"2026-09-07","retail_net":2322.0,"foreign_net":-1248.0,"institution_net":-1074.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-4904.0,"foreign_net":3251.0,"institution_net":1653.0},"d3":{"retail_net":229.0,"foreign_net":878.0,"institution_net":-1107.0},"d7":{"retail_net":3921.0,"foreign_net":-7196.0,"institution_net":3275.0},"d14":{"retail_net":12058.0,"foreign_net":-7457.0,"institution_net":-4601.0},"d30":{"retail_net":26012.0,"foreign_net":-33866.0,"institution_net":7854.0}},"analysis":"최근 5일 외국인 순매수 -3475.00, 기관 순매수 3647.00. 30일 누적: 외국인 -3.39만, 기관 7854.00.","foreign_flow":-3475.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":3647.0},"insider_trades":[],"price_analysis":{"current":3975.0,"low_30d":3280.0,"support":3372.0,"high_30d":4200.0,"change_1d":0.1,"change_7d":-1.9,"change_30d":-0.4,"resistance":4108.0,"position_in_range":76.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.98,"per":6.1,"quarter":"2024-Q2"},{"pbr":0.81,"per":4.78,"quarter":"2024-Q3"},{"pbr":0.9,"per":5.15,"quarter":"2024-Q4"},{"pbr":0.77,"per":4.04,"quarter":"2025-Q1"},{"pbr":0.8,"per":3.65,"quarter":"2025-Q2"},{"pbr":0.79,"per":3.54,"quarter":"2025-Q3"},{"pbr":0.85,"per":3.87,"quarter":"2025-Q4"},{"pbr":0.89,"per":3.81,"quarter":"2026-Q1"},{"pbr":0.71,"per":3.11,"quarter":"2026-Q2"},{"pbr":0.46,"per":2.97,"quarter":"현재"}],"timeline":[{"close":4580.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3925.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4500.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3890.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4220.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4295.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4750.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5015.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4170.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.83,"pbr_5y_low":0.71,"per_5y_avg":4.23,"per_5y_low":3.11,"current_pbr":0.46,"current_per":2.97,"pbr_5y_high":0.98,"per_5y_high":6.1,"pbr_5y_median":0.81,"per_5y_median":3.87,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 73 과매수 구간","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.3%"},"momentum":{"grade":"C","reason":"RSI 73"},"valuation":{"grade":"C","reason":"PER 2.9x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.5,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.19,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.27,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.79,"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":7.46,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.59,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.75,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.98,"per":6.1,"close":4580.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.81,"per":4.78,"close":3925.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.9,"per":5.15,"close":4500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.77,"per":4.04,"close":3890.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.8,"per":3.65,"close":4220.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.79,"per":3.54,"close":4295.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.85,"per":3.87,"close":4750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.89,"per":3.81,"close":5015.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.71,"per":3.11,"close":4170.0,"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":"2.9배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":370.0,"pbr":null,"per":null,"roa":0.01498952982891361,"roe":0.04187741851027937,"revenue":92150429610.0,"market_cap":null,"net_income":3592527895.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.07457473371620887,"total_assets":239669151468.0,"total_equity":85786756271.0,"profit_margin":0.038985470932738284,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4212081763.0,"operating_margin":0.04570875882865024},{"eps":350.75,"pbr":0.67,"per":4.69,"roa":0.014808766458018052,"roe":0.04222026347879451,"revenue":90081713927.0,"market_cap":56900000000.0,"net_income":3474224316.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.0714668934276393,"total_assets":234605922502.0,"total_equity":82288077566.0,"profit_margin":0.03856747573448065,"dividend_yield":3.18,"fiscal_quarter":"Q1","operating_income":3100415196.0,"operating_margin":0.03441780868548416},{"eps":332.5,"pbr":null,"per":null,"roa":0.01395057078500226,"roe":0.04039128719299895,"revenue":84725982895.0,"market_cap":null,"net_income":3293619095.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.047898516102543705,"total_assets":236092067182.0,"total_equity":81542810935.0,"profit_margin":0.03887377853239834,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2161965778.0,"operating_margin":0.02551715193058664},{"eps":286.6,"pbr":null,"per":null,"roa":0.011973656938720786,"roe":0.035499688035658346,"revenue":85435403352.0,"market_cap":null,"net_income":2838752231.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.06448788183629527,"total_assets":237083143899.0,"total_equity":79965554293.0,"profit_margin":0.033226883933632725,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3166457580.0,"operating_margin":0.03706259297394509},{"eps":345.05,"pbr":null,"per":null,"roa":0.014582512146092304,"roe":0.04431323656469576,"revenue":97006575740.0,"market_cap":null,"net_income":3417681331.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.10301315265249049,"total_assets":234368488554.0,"total_equity":77125518151.0,"profit_margin":0.03523143977538362,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6703748474.0,"operating_margin":0.0691061242277801},{"eps":263.6,"pbr":null,"per":null,"roa":0.011276485383392664,"roe":0.035413869077949696,"revenue":84255889440.0,"market_cap":null,"net_income":2610843627.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.07207263370383572,"total_assets":231529908321.0,"total_equity":73723761198.0,"profit_margin":0.03098707573266109,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3193355124.0,"operating_margin":0.037900675492530886},{"eps":317.0,"pbr":null,"per":null,"roa":0.014484704833617516,"roe":0.04303191047892358,"revenue":70697709364.0,"market_cap":null,"net_income":3139919053.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.07822369193783318,"total_assets":216774804117.0,"total_equity":72967224045.0,"profit_margin":0.04441330675699203,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3684199371.0,"operating_margin":0.0521120048180236},{"eps":229.60000000000002,"pbr":null,"per":null,"roa":0.010857827839544537,"roe":0.03203673937492185,"revenue":81595052128.0,"market_cap":null,"net_income":2274250554.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.05369623186375177,"total_assets":209457231005.0,"total_equity":70988827152.0,"profit_margin":0.02787240763609455,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2177471965.0,"operating_margin":0.02668632359697682},{"eps":151.9,"pbr":null,"per":null,"roa":0.006964707587219579,"roe":0.021895444148204178,"revenue":79090830783.0,"market_cap":null,"net_income":1504476831.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.053554953691426314,"total_assets":216014356979.0,"total_equity":68711866305.0,"profit_margin":0.019022139685544642,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2026765262.0,"operating_margin":0.025625793052557473},{"eps":175.25,"pbr":null,"per":null,"roa":0.008346252736385965,"roe":0.02543875178254406,"revenue":70315519130.0,"market_cap":null,"net_income":1735648501.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.0580303897700883,"total_assets":207955420932.0,"total_equity":68228524569.0,"profit_margin":0.02468371879316025,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1991635058.0,"operating_margin":0.02832426017246415},{"eps":264.0,"pbr":null,"per":null,"roa":0.012451019345596046,"roe":0.038720958077270405,"revenue":76659001558.0,"market_cap":null,"net_income":2614747163.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.0711468655885569,"total_assets":210002658451.0,"total_equity":67527956250.0,"profit_margin":0.034108807965907165,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3830641639.0,"operating_margin":0.049969886916694926},{"eps":160.0,"pbr":null,"per":null,"roa":0.007650993854555342,"roe":0.024110710801149998,"revenue":73669404348.0,"market_cap":null,"net_income":1605665650.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.047293036489639895,"total_assets":209863670070.0,"total_equity":66595533547.0,"profit_margin":0.021795556299262938,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1580829167.0,"operating_margin":0.021458422000162635}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":751.15,"per":6.1,"date":"2024-06","close":4580.0,"source":"reported"},{"eps":751.15,"per":5.75,"date":"2024-07","close":4320.0,"source":"reported"},{"eps":751.15,"per":5.52,"date":"2024-08","close":4150.0,"source":"reported"},{"eps":820.75,"per":4.78,"date":"2024-09","close":3925.0,"source":"reported"},{"eps":820.75,"per":4.73,"date":"2024-10","close":3885.0,"source":"reported"},{"eps":820.75,"per":4.97,"date":"2024-11","close":4080.0,"source":"reported"},{"eps":873.75,"per":5.15,"date":"2024-12","close":4500.0,"source":"reported"},{"eps":873.75,"per":5.03,"date":"2025-01","close":4395.0,"source":"reported"},{"eps":873.75,"per":4.76,"date":"2025-02","close":4155.0,"source":"reported"},{"eps":962.1,"per":4.04,"date":"2025-03","close":3890.0,"source":"reported"},{"eps":962.1,"per":4.35,"date":"2025-04","close":4185.0,"source":"reported"},{"eps":962.1,"per":4.26,"date":"2025-05","close":4095.0,"source":"reported"},{"eps":1155.25,"per":3.65,"date":"2025-06","close":4220.0,"source":"reported"},{"eps":1155.25,"per":3.57,"date":"2025-07","close":4125.0,"source":"reported"},{"eps":1155.25,"per":3.96,"date":"2025-08","close":4575.0,"source":"reported"},{"eps":1212.25,"per":3.54,"date":"2025-09","close":4295.0,"source":"reported"},{"eps":1212.25,"per":3.76,"date":"2025-10","close":4555.0,"source":"reported"},{"eps":1212.25,"per":3.63,"date":"2025-11","close":4395.0,"source":"reported"},{"eps":1227.75,"per":3.87,"date":"2025-12","close":4750.0,"source":"reported"},{"eps":1227.75,"per":3.94,"date":"2026-01","close":4840.0,"source":"reported"},{"eps":1227.75,"per":4.62,"date":"2026-02","close":5675.0,"source":"reported"},{"eps":1314.9,"per":3.81,"date":"2026-03","close":5015.0,"source":"reported"},{"eps":1314.9,"per":4.19,"date":"2026-04","close":5510.0,"source":"reported"},{"eps":1314.9,"per":3.46,"date":"2026-05","close":4555.0,"source":"reported"},{"eps":1339.85,"per":3.11,"date":"2026-06","close":4170.0,"source":"reported"},{"eps":1339.85,"per":2.95,"date":"2026-07","close":3950.0,"source":"reported"},{"eps":1339.85,"per":3.1,"date":"2026-08","close":4160.0,"source":"reported"},{"eps":1339.85,"per":2.57,"date":"2026-09","close":3450.0,"source":"reported"},{"eps":1339.85,"per":2.9,"date":"2026-10","close":3880.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":4.14,"std":0.87,"count":29,"current":2.9,"lower_1sd":3.27,"upper_1sd":5.01},"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":"영화금속","phase":"above-fold","symbol_resolved":true}