{"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":"2026-10-23T09:47:37.667199+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.2,"direction":"higher_better","percentile":53},{"name":"영업이익 성장률","unit":"%","value":-23.5,"direction":"higher_better","percentile":28}],"summary":"매출 +2.2%","percentile":40},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":45.0,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":3.0,"direction":"higher_better","percentile":56}],"summary":"RSI 45","percentile":44},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.0x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.43,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.95,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.4x, 순차입금비율 1.0x","percentile":51}},"signals":[],"summary":"조일알미늄(018470)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1269.14억. 현재가 5,010원, 전일 대비 -1.8%, 30일 +3.0%. PER 7.0배 / ROE 3.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.14만, 기관 순매수 5.01만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":28.00219918561106,"grade":"D","trend":"하락","atr_14":193.92857142857142,"rsi_14":44.957983193277315,"sma_20":5171.75,"sma_60":5036.583333333333,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 45.0로 중립 구간입니다. MACD(28.00)가 시그널선(45.84)을 하회합니다(데드크로스). SMA20 5172, SMA60 5037 — 혼조세입니다. 볼린저밴드 5004~5339 (현재 위치 2%).","bb_lower":5004.141080189627,"bb_upper":5339.358919810373,"macd_signal":45.8403203895771},"change_pct":-0.98,"chart_data":[{"date":"2024-10-23","open":8145,"high":8410,"low":8070,"close":8250,"volume":100959,"rsi_14":47.22,"sma_20":8643.5,"sma_60":8551.17,"sma_120":9722.12},{"date":"2024-10-24","open":8145,"high":8300,"low":8080,"close":8100,"volume":78423,"rsi_14":36.72,"sma_20":8645.0,"sma_60":8520.75,"sma_120":9689.42},{"date":"2024-10-25","open":8105,"high":8450,"low":8100,"close":8115,"volume":78104,"rsi_14":19.86,"sma_20":8642.75,"sma_60":8494.33,"sma_120":9664.54},{"date":"2024-10-28","open":8095,"high":8325,"low":8095,"close":8295,"volume":64663,"rsi_14":28.54,"sma_20":8644.25,"sma_60":8478.25,"sma_120":9639.29},{"date":"2024-10-29","open":8225,"high":8360,"low":8220,"close":8360,"volume":54885,"rsi_14":19.84,"sma_20":8642.25,"sma_60":8465.67,"sma_120":9613.96},{"date":"2024-10-30","open":8310,"high":8420,"low":8310,"close":8310,"volume":52462,"rsi_14":22.19,"sma_20":8631.25,"sma_60":8452.17,"sma_120":9584.25},{"date":"2024-10-31","open":8255,"high":8350,"low":8110,"close":8265,"volume":51745,"rsi_14":25.51,"sma_20":8623.75,"sma_60":8440.17,"sma_120":9557.71},{"date":"2024-11-01","open":8185,"high":8255,"low":8115,"close":8140,"volume":35354,"rsi_14":25.42,"sma_20":8589.75,"sma_60":8429.08,"sma_120":9527.62},{"date":"2024-11-04","open":8060,"high":8280,"low":8060,"close":8240,"volume":51589,"rsi_14":33.57,"sma_20":8531.5,"sma_60":8412.25,"sma_120":9497.54},{"date":"2024-11-05","open":8275,"high":8450,"low":8150,"close":8430,"volume":69772,"rsi_14":44.33,"sma_20":8492.75,"sma_60":8405.08,"sma_120":9470.5},{"date":"2024-11-06","open":8450,"high":8470,"low":8220,"close":8265,"volume":55724,"rsi_14":40.43,"sma_20":8431.0,"sma_60":8415.75,"sma_120":9440.62},{"date":"2024-11-07","open":8250,"high":8250,"low":8100,"close":8155,"volume":35647,"rsi_14":43.18,"sma_20":8376.25,"sma_60":8415.92,"sma_120":9410.46},{"date":"2024-11-08","open":8160,"high":8375,"low":8160,"close":8245,"volume":45543,"rsi_14":46.32,"sma_20":8339.25,"sma_60":8415.17,"sma_120":9377.92},{"date":"2024-11-11","open":8155,"high":8245,"low":7875,"close":7890,"volume":143611,"rsi_14":43.02,"sma_20":8290.5,"sma_60":8411.5,"sma_120":9344.5},{"date":"2024-11-12","open":7865,"high":7890,"low":7555,"close":7590,"volume":95820,"rsi_14":32.99,"sma_20":8234.75,"sma_60":8398.0,"sma_120":9307.33},{"date":"2024-11-13","open":7500,"high":7600,"low":7240,"close":7250,"volume":121330,"rsi_14":30.05,"sma_20":8167.25,"sma_60":8375.5,"sma_120":9272.12},{"date":"2024-11-14","open":7215,"high":7330,"low":7120,"close":7120,"volume":70503,"rsi_14":27.84,"sma_20":8094.25,"sma_60":8352.08,"sma_120":9228.54},{"date":"2024-11-15","open":7075,"high":7175,"low":6830,"close":7140,"volume":118354,"rsi_14":22.3,"sma_20":8033.0,"sma_60":8324.67,"sma_120":9182.42},{"date":"2024-11-18","open":7290,"high":8380,"low":7290,"close":7625,"volume":570557,"rsi_14":35.33,"sma_20":7996.0,"sma_60":8308.08,"sma_120":9142.42},{"date":"2024-11-19","open":7625,"high":7695,"low":7530,"close":7565,"volume":73892,"rsi_14":35.19,"sma_20":7967.5,"sma_60":8292.67,"sma_120":9107.12},{"date":"2024-11-20","open":7565,"high":7580,"low":7455,"close":7490,"volume":50549,"rsi_14":34.77,"sma_20":7929.5,"sma_60":8269.33,"sma_120":9071.62},{"date":"2024-11-21","open":7360,"high":7550,"low":7360,"close":7495,"volume":39968,"rsi_14":36.7,"sma_20":7899.25,"sma_60":8247.42,"sma_120":9037.21},{"date":"2024-11-22","open":7420,"high":7590,"low":7420,"close":7530,"volume":69174,"rsi_14":34.96,"sma_20":7870.0,"sma_60":8227.0,"sma_120":9004.96},{"date":"2024-11-25","open":7500,"high":7730,"low":7475,"close":7660,"volume":96073,"rsi_14":33.26,"sma_20":7838.25,"sma_60":8209.67,"sma_120":8974.62},{"date":"2024-11-26","open":7680,"high":7860,"low":7550,"close":7575,"volume":122106,"rsi_14":34.46,"sma_20":7799.0,"sma_60":8192.83,"sma_120":8944.83},{"date":"2024-11-27","open":7545,"high":7620,"low":7480,"close":7480,"volume":46195,"rsi_14":34.69,"sma_20":7757.5,"sma_60":8174.33,"sma_120":8915.08},{"date":"2024-11-28","open":7405,"high":7565,"low":7350,"close":7560,"volume":55389,"rsi_14":34.4,"sma_20":7722.25,"sma_60":8159.33,"sma_120":8884.54},{"date":"2024-11-29","open":7560,"high":7575,"low":7350,"close":7445,"volume":58092,"rsi_14":38.62,"sma_20":7687.5,"sma_60":8143.17,"sma_120":8856.17},{"date":"2024-12-02","open":7425,"high":7525,"low":7150,"close":7180,"volume":73689,"rsi_14":39.32,"sma_20":7634.5,"sma_60":8122.08,"sma_120":8825.17},{"date":"2024-12-03","open":7180,"high":8405,"low":7180,"close":7520,"volume":887040,"rsi_14":57.03,"sma_20":7589.0,"sma_60":8104.33,"sma_120":8798.25},{"date":"2024-12-04","open":7230,"high":7520,"low":7225,"close":7315,"volume":149458,"rsi_14":54.89,"sma_20":7541.5,"sma_60":8084.33,"sma_120":8769.42},{"date":"2024-12-05","open":7370,"high":7390,"low":7085,"close":7090,"volume":110258,"rsi_14":48.86,"sma_20":7488.25,"sma_60":8068.25,"sma_120":8738.08},{"date":"2024-12-06","open":7000,"high":7100,"low":6780,"close":6915,"volume":108706,"rsi_14":31.22,"sma_20":7421.75,"sma_60":8051.83,"sma_120":8707.17},{"date":"2024-12-09","open":6600,"high":6755,"low":6320,"close":6320,"volume":180120,"rsi_14":24.33,"sma_20":7343.25,"sma_60":8028.75,"sma_120":8672.33},{"date":"2024-12-10","open":6220,"high":6855,"low":6220,"close":6830,"volume":145395,"rsi_14":38.46,"sma_20":7305.25,"sma_60":8013.25,"sma_120":8642.58},{"date":"2024-12-11","open":6970,"high":7140,"low":6840,"close":7140,"volume":73557,"rsi_14":44.39,"sma_20":7299.75,"sma_60":8003.17,"sma_120":8616.04},{"date":"2024-12-12","open":7205,"high":7205,"low":7035,"close":7150,"volume":57127,"rsi_14":43.95,"sma_20":7301.25,"sma_60":7992.5,"sma_120":8590.0},{"date":"2024-12-13","open":7010,"high":7170,"low":7010,"close":7150,"volume":52890,"rsi_14":41.53,"sma_20":7301.75,"sma_60":7981.58,"sma_120":8564.58},{"date":"2024-12-16","open":7210,"high":7395,"low":7175,"close":7260,"volume":60745,"rsi_14":44.81,"sma_20":7283.5,"sma_60":7969.25,"sma_120":8539.88},{"date":"2024-12-17","open":7310,"high":7315,"low":7105,"close":7170,"volume":75914,"rsi_14":44.88,"sma_20":7263.75,"sma_60":7955.5,"sma_120":8514.62},{"date":"2024-12-18","open":7140,"high":7260,"low":7115,"close":7260,"volume":48691,"rsi_14":45.07,"sma_20":7252.25,"sma_60":7941.75,"sma_120":8491.38},{"date":"2024-12-19","open":7150,"high":7225,"low":7060,"close":7090,"volume":40576,"rsi_14":44.26,"sma_20":7232.0,"sma_60":7925.42,"sma_120":8466.08},{"date":"2024-12-20","open":7050,"high":7675,"low":7010,"close":7070,"volume":391066,"rsi_14":48.07,"sma_20":7209.0,"sma_60":7907.25,"sma_120":8439.38},{"date":"2024-12-23","open":7020,"high":7250,"low":7020,"close":7185,"volume":74034,"rsi_14":43.62,"sma_20":7185.25,"sma_60":7889.25,"sma_120":8414.04},{"date":"2024-12-24","open":7215,"high":7330,"low":7110,"close":7150,"volume":93156,"rsi_14":46.64,"sma_20":7164.0,"sma_60":7868.42,"sma_120":8388.83},{"date":"2024-12-26","open":7155,"high":7180,"low":7000,"close":7000,"volume":47034,"rsi_14":48.11,"sma_20":7140.0,"sma_60":7842.92,"sma_120":8362.17},{"date":"2024-12-27","open":7000,"high":7080,"low":6890,"close":6890,"volume":32602,"rsi_14":49.46,"sma_20":7106.5,"sma_60":7817.5,"sma_120":8335.83},{"date":"2024-12-30","open":6825,"high":7010,"low":6795,"close":6975,"volume":34426,"rsi_14":68.14,"sma_20":7083.0,"sma_60":7786.75,"sma_120":8310.21},{"date":"2025-01-02","open":6930,"high":7070,"low":6930,"close":7070,"volume":32385,"rsi_14":58.63,"sma_20":7077.5,"sma_60":7747.83,"sma_120":8285.58},{"date":"2025-01-03","open":7070,"high":7280,"low":7055,"close":7215,"volume":68933,"rsi_14":53.06,"sma_20":7062.25,"sma_60":7714.67,"sma_120":8262.17},{"date":"2025-01-06","open":7200,"high":7335,"low":7155,"close":7280,"volume":55250,"rsi_14":55.08,"sma_20":7060.5,"sma_60":7677.67,"sma_120":8238.25},{"date":"2025-01-07","open":7275,"high":7365,"low":7235,"close":7270,"volume":39889,"rsi_14":54.65,"sma_20":7069.5,"sma_60":7644.67,"sma_120":8214.88},{"date":"2025-01-08","open":7270,"high":7325,"low":7220,"close":7315,"volume":59562,"rsi_14":52.24,"sma_20":7089.5,"sma_60":7616.83,"sma_120":8190.21},{"date":"2025-01-09","open":7315,"high":7360,"low":7230,"close":7355,"volume":42633,"rsi_14":57.87,"sma_20":7141.25,"sma_60":7591.67,"sma_120":8166.92},{"date":"2025-01-10","open":7310,"high":7380,"low":7285,"close":7370,"volume":28421,"rsi_14":55.0,"sma_20":7168.25,"sma_60":7569.42,"sma_120":8143.96},{"date":"2025-01-13","open":7295,"high":7375,"low":7240,"close":7365,"volume":60362,"rsi_14":64.71,"sma_20":7179.5,"sma_60":7548.83,"sma_120":8121.38},{"date":"2025-01-14","open":7365,"high":7600,"low":7360,"close":7535,"volume":123039,"rsi_14":71.43,"sma_20":7198.75,"sma_60":7531.42,"sma_120":8100.42},{"date":"2025-01-15","open":7535,"high":8095,"low":7535,"close":7695,"volume":424180,"rsi_14":72.57,"sma_20":7226.0,"sma_60":7520.25,"sma_120":8080.17},{"date":"2025-01-16","open":7695,"high":7800,"low":7625,"close":7710,"volume":71620,"rsi_14":75.23,"sma_20":7248.5,"sma_60":7509.33,"sma_120":8060.46},{"date":"2025-01-17","open":7635,"high":7795,"low":7620,"close":7715,"volume":58709,"rsi_14":87.05,"sma_20":7275.75,"sma_60":7502.33,"sma_120":8041.0},{"date":"2025-01-20","open":7715,"high":7780,"low":7665,"close":7710,"volume":51795,"rsi_14":97.67,"sma_20":7298.25,"sma_60":7493.33,"sma_120":8022.25},{"date":"2025-01-21","open":7715,"high":7735,"low":7570,"close":7630,"volume":58323,"rsi_14":88.3,"sma_20":7325.25,"sma_60":7485.5,"sma_120":8003.12},{"date":"2025-01-22","open":7650,"high":7675,"low":7580,"close":7635,"volume":51243,"rsi_14":86.93,"sma_20":7353.5,"sma_60":7477.5,"sma_120":7985.92},{"date":"2025-01-23","open":7640,"high":7705,"low":7440,"close":7520,"volume":75177,"rsi_14":70.75,"sma_20":7370.25,"sma_60":7464.58,"sma_120":7971.42},{"date":"2025-01-24","open":7520,"high":7545,"low":7435,"close":7490,"volume":32685,"rsi_14":65.0,"sma_20":7387.25,"sma_60":7450.08,"sma_120":7957.88},{"date":"2025-01-31","open":7295,"high":7485,"low":7295,"close":7390,"volume":57017,"rsi_14":57.59,"sma_20":7406.75,"sma_60":7434.75,"sma_120":7943.46},{"date":"2025-02-03","open":7260,"high":7345,"low":7095,"close":7135,"volume":69675,"rsi_14":41.0,"sma_20":7419.0,"sma_60":7415.92,"sma_120":7928.04},{"date":"2025-02-04","open":7105,"high":7300,"low":7095,"close":7230,"volume":60936,"rsi_14":44.08,"sma_20":7431.75,"sma_60":7400.75,"sma_120":7914.92},{"date":"2025-02-05","open":7200,"high":7510,"low":7195,"close":7350,"volume":69904,"rsi_14":49.14,"sma_20":7445.75,"sma_60":7385.92,"sma_120":7899.08},{"date":"2025-02-06","open":7315,"high":7905,"low":7315,"close":7665,"volume":246568,"rsi_14":60.2,"sma_20":7468.25,"sma_60":7373.17,"sma_120":7889.12},{"date":"2025-02-07","open":7670,"high":7700,"low":7530,"close":7625,"volume":56941,"rsi_14":53.36,"sma_20":7485.5,"sma_60":7362.5,"sma_120":7889.12},{"date":"2025-02-10","open":8055,"high":8930,"low":7720,"close":7780,"volume":2251020,"rsi_14":53.18,"sma_20":7511.0,"sma_60":7356.25,"sma_120":7886.08},{"date":"2025-02-11","open":7940,"high":8500,"low":7625,"close":8230,"volume":2536658,"rsi_14":64.69,"sma_20":7556.75,"sma_60":7356.0,"sma_120":7885.58},{"date":"2025-02-12","open":8050,"high":8125,"low":7870,"close":7885,"volume":401297,"rsi_14":54.03,"sma_20":7583.25,"sma_60":7355.92,"sma_120":7883.71},{"date":"2025-02-13","open":7885,"high":8085,"low":7790,"close":8010,"volume":218047,"rsi_14":56.73,"sma_20":7615.25,"sma_60":7362.92,"sma_120":7880.46},{"date":"2025-02-14","open":8005,"high":8105,"low":7950,"close":8025,"volume":118153,"rsi_14":59.12,"sma_20":7648.25,"sma_60":7375.83,"sma_120":7875.67},{"date":"2025-02-17","open":8035,"high":8130,"low":8000,"close":8115,"volume":110367,"rsi_14":60.67,"sma_20":7677.25,"sma_60":7392.42,"sma_120":7872.25},{"date":"2025-02-18","open":8115,"high":8115,"low":7965,"close":8060,"volume":100884,"rsi_14":62.33,"sma_20":7695.5,"sma_60":7407.75,"sma_120":7866.21},{"date":"2025-02-19","open":8075,"high":8280,"low":8015,"close":8135,"volume":147670,"rsi_14":64.43,"sma_20":7716.75,"sma_60":7416.25,"sma_120":7862.17},{"date":"2025-02-20","open":8130,"high":8190,"low":8065,"close":8125,"volume":125481,"rsi_14":67.13,"sma_20":7737.25,"sma_60":7425.58,"sma_120":7859.12},{"date":"2025-02-21","open":8145,"high":8300,"low":8110,"close":8225,"volume":134078,"rsi_14":77.39,"sma_20":7763.0,"sma_60":7437.83,"sma_120":7853.58},{"date":"2025-02-24","open":8150,"high":8245,"low":8100,"close":8245,"volume":75020,"rsi_14":76.5,"sma_20":7793.75,"sma_60":7450.33,"sma_120":7848.88},{"date":"2025-02-25","open":8175,"high":8325,"low":8150,"close":8150,"volume":128741,"rsi_14":71.16,"sma_20":7819.5,"sma_60":7460.67,"sma_120":7843.83},{"date":"2025-02-26","open":8150,"high":8315,"low":8120,"close":8225,"volume":93309,"rsi_14":66.97,"sma_20":7854.75,"sma_60":7470.08,"sma_120":7839.88},{"date":"2025-02-27","open":8225,"high":8245,"low":8030,"close":8105,"volume":80135,"rsi_14":63.87,"sma_20":7885.5,"sma_60":7478.92,"sma_120":7835.88},{"date":"2025-02-28","open":8035,"high":8145,"low":7950,"close":7980,"volume":84485,"rsi_14":55.88,"sma_20":7915.0,"sma_60":7487.25,"sma_120":7830.79},{"date":"2025-03-04","open":7950,"high":7970,"low":7715,"close":7810,"volume":85605,"rsi_14":35.21,"sma_20":7948.75,"sma_60":7491.42,"sma_120":7825.38},{"date":"2025-03-05","open":7725,"high":8060,"low":7725,"close":8055,"volume":98685,"rsi_14":56.44,"sma_20":7990.0,"sma_60":7501.58,"sma_120":7822.38},{"date":"2025-03-06","open":8065,"high":8350,"low":8045,"close":8220,"volume":172260,"rsi_14":57.72,"sma_20":8033.5,"sma_60":7518.92,"sma_120":7820.5},{"date":"2025-03-07","open":8175,"high":8585,"low":8150,"close":8365,"volume":471309,"rsi_14":61.41,"sma_20":8068.5,"sma_60":7533.0,"sma_120":7818.67},{"date":"2025-03-10","open":8350,"high":9000,"low":8125,"close":8200,"volume":865718,"rsi_14":52.72,"sma_20":8097.25,"sma_60":7547.75,"sma_120":7816.04},{"date":"2025-03-11","open":7990,"high":8165,"low":7900,"close":8125,"volume":110116,"rsi_14":52.05,"sma_20":8114.5,"sma_60":7565.0,"sma_120":7816.62},{"date":"2025-03-12","open":8150,"high":8520,"low":8150,"close":8340,"volume":298983,"rsi_14":55.94,"sma_20":8120.0,"sma_60":7588.75,"sma_120":7820.29},{"date":"2025-03-13","open":8340,"high":8450,"low":8260,"close":8260,"volume":149717,"rsi_14":53.76,"sma_20":8138.75,"sma_60":7621.08,"sma_120":7824.92},{"date":"2025-03-14","open":8225,"high":8450,"low":8225,"close":8260,"volume":79461,"rsi_14":51.03,"sma_20":8151.25,"sma_60":7644.92,"sma_120":7829.08},{"date":"2025-03-17","open":8495,"high":8500,"low":7970,"close":8115,"volume":98100,"rsi_14":46.43,"sma_20":8155.75,"sma_60":7661.17,"sma_120":7832.17},{"date":"2025-03-18","open":8155,"high":8250,"low":8115,"close":8165,"volume":62961,"rsi_14":50.42,"sma_20":8158.25,"sma_60":7678.08,"sma_120":7835.29},{"date":"2025-03-19","open":8180,"high":8220,"low":7985,"close":8215,"volume":69052,"rsi_14":49.71,"sma_20":8166.0,"sma_60":7695.83,"sma_120":7838.71},{"date":"2025-03-20","open":8195,"high":8240,"low":8075,"close":8080,"volume":59487,"rsi_14":49.29,"sma_20":8163.25,"sma_60":7709.5,"sma_120":7839.38},{"date":"2025-03-21","open":8050,"high":8135,"low":7880,"close":8050,"volume":84106,"rsi_14":52.1,"sma_20":8159.5,"sma_60":7724.17,"sma_120":7839.83},{"date":"2025-03-24","open":8015,"high":8130,"low":7930,"close":8035,"volume":43606,"rsi_14":57.43,"sma_20":8150.0,"sma_60":7737.08,"sma_120":7839.42},{"date":"2025-03-25","open":8005,"high":8140,"low":7925,"close":7960,"volume":65430,"rsi_14":46.47,"sma_20":8135.75,"sma_60":7751.58,"sma_120":7838.5},{"date":"2025-03-26","open":7960,"high":8175,"low":7950,"close":8150,"volume":78382,"rsi_14":47.45,"sma_20":8135.75,"sma_60":7769.58,"sma_120":7838.42},{"date":"2025-03-27","open":8050,"high":8130,"low":7970,"close":7970,"volume":61579,"rsi_14":35.94,"sma_20":8123.0,"sma_60":7782.67,"sma_120":7835.96},{"date":"2025-03-28","open":7975,"high":8020,"low":7770,"close":7795,"volume":61634,"rsi_14":35.69,"sma_20":8107.5,"sma_60":7793.42,"sma_120":7830.92},{"date":"2025-03-31","open":7785,"high":7785,"low":7450,"close":7450,"volume":71449,"rsi_14":29.97,"sma_20":8081.0,"sma_60":7800.92,"sma_120":7821.92},{"date":"2025-04-01","open":7350,"high":7740,"low":7350,"close":7640,"volume":57018,"rsi_14":28.92,"sma_20":8072.5,"sma_60":7813.42,"sma_120":7815.46},{"date":"2025-04-02","open":7640,"high":7755,"low":7310,"close":7485,"volume":57433,"rsi_14":27.67,"sma_20":8044.0,"sma_60":7821.92,"sma_120":7804.33},{"date":"2025-04-03","open":7285,"high":7405,"low":7255,"close":7255,"volume":74884,"rsi_14":24.43,"sma_20":7995.75,"sma_60":7825.0,"sma_120":7786.42},{"date":"2025-04-04","open":7100,"high":7435,"low":7095,"close":7335,"volume":70405,"rsi_14":29.47,"sma_20":7944.25,"sma_60":7827.0,"sma_120":7770.83},{"date":"2025-04-07","open":7315,"high":7315,"low":6880,"close":6880,"volume":119570,"rsi_14":22.13,"sma_20":7878.25,"sma_60":7820.33,"sma_120":7749.0},{"date":"2025-04-08","open":6945,"high":7055,"low":6765,"close":6885,"volume":72458,"rsi_14":20.58,"sma_20":7816.25,"sma_60":7813.92,"sma_120":7729.29},{"date":"2025-04-09","open":6745,"high":6955,"low":6655,"close":6725,"volume":133021,"rsi_14":20.35,"sma_20":7735.5,"sma_60":7804.08,"sma_120":7710.46},{"date":"2025-04-10","open":6955,"high":7135,"low":6925,"close":7110,"volume":94288,"rsi_14":32.2,"sma_20":7678.0,"sma_60":7800.0,"sma_120":7695.83},{"date":"2025-04-11","open":7000,"high":7155,"low":6975,"close":7145,"volume":47395,"rsi_14":33.27,"sma_20":7622.25,"sma_60":7796.25,"sma_120":7682.83},{"date":"2025-04-14","open":7125,"high":7290,"low":7125,"close":7200,"volume":75562,"rsi_14":35.61,"sma_20":7576.5,"sma_60":7793.5,"sma_120":7671.17},{"date":"2025-04-15","open":7265,"high":7340,"low":7185,"close":7330,"volume":35102,"rsi_14":34.11,"sma_20":7534.75,"sma_60":7790.08,"sma_120":7660.75},{"date":"2025-04-16","open":7255,"high":7335,"low":7185,"close":7185,"volume":40430,"rsi_14":34.58,"sma_20":7483.25,"sma_60":7781.58,"sma_120":7650.92},{"date":"2025-04-17","open":7125,"high":7340,"low":7125,"close":7330,"volume":34789,"rsi_14":40.76,"sma_20":7445.75,"sma_60":7775.25,"sma_120":7642.29},{"date":"2025-04-18","open":7335,"high":7365,"low":7235,"close":7290,"volume":20880,"rsi_14":46.38,"sma_20":7407.75,"sma_60":7768.17,"sma_120":7635.25},{"date":"2025-04-21","open":7320,"high":7335,"low":7220,"close":7250,"volume":28307,"rsi_14":40.53,"sma_20":7368.5,"sma_60":7760.5,"sma_120":7626.92},{"date":"2025-04-22","open":7185,"high":7255,"low":7175,"close":7235,"volume":33581,"rsi_14":43.49,"sma_20":7332.25,"sma_60":7753.92,"sma_120":7619.71},{"date":"2025-04-23","open":7245,"high":7495,"low":7245,"close":7465,"volume":74005,"rsi_14":55.47,"sma_20":7298.0,"sma_60":7751.08,"sma_120":7614.29},{"date":"2025-04-24","open":7425,"high":7525,"low":7330,"close":7345,"volume":28323,"rsi_14":50.26,"sma_20":7266.75,"sma_60":7748.17,"sma_120":7606.38},{"date":"2025-04-25","open":7365,"high":7985,"low":7345,"close":7520,"volume":637694,"rsi_14":69.05,"sma_20":7253.0,"sma_60":7748.67,"sma_120":7599.38},{"date":"2025-04-28","open":7650,"high":7650,"low":7435,"close":7500,"volume":113748,"rsi_14":68.14,"sma_20":7255.5,"sma_60":7750.5,"sma_120":7592.62},{"date":"2025-04-29","open":7505,"high":7525,"low":7425,"close":7485,"volume":35514,"rsi_14":74.52,"sma_20":7247.75,"sma_60":7756.33,"sma_120":7586.12},{"date":"2025-04-30","open":7505,"high":8900,"low":7375,"close":8515,"volume":6543282,"rsi_14":82.0,"sma_20":7299.25,"sma_60":7777.75,"sma_120":7589.25},{"date":"2025-05-02","open":8415,"high":9220,"low":8400,"close":8750,"volume":6153511,"rsi_14":83.51,"sma_20":7374.0,"sma_60":7801.08,"sma_120":7593.5},{"date":"2025-05-07","open":8750,"high":9080,"low":8675,"close":8740,"volume":1212537,"rsi_14":82.77,"sma_20":7444.25,"sma_60":7819.0,"sma_120":7596.08},{"date":"2025-05-08","open":8740,"high":8750,"low":8200,"close":8260,"volume":582434,"rsi_14":67.22,"sma_20":7513.25,"sma_60":7829.58,"sma_120":7596.04},{"date":"2025-05-09","open":8260,"high":8265,"low":8035,"close":8120,"volume":399691,"rsi_14":67.35,"sma_20":7575.0,"sma_60":7835.25,"sma_120":7595.75},{"date":"2025-05-12","open":8140,"high":8140,"low":7920,"close":8060,"volume":250480,"rsi_14":63.98,"sma_20":7641.75,"sma_60":7832.42,"sma_120":7594.21},{"date":"2025-05-13","open":8030,"high":8150,"low":7950,"close":8055,"volume":149541,"rsi_14":64.85,"sma_20":7689.0,"sma_60":7835.25,"sma_120":7595.58},{"date":"2025-05-14","open":8015,"high":8145,"low":7920,"close":8055,"volume":173995,"rsi_14":65.88,"sma_20":7734.5,"sma_60":7836.0,"sma_120":7599.46},{"date":"2025-05-15","open":8060,"high":8400,"low":7930,"close":8085,"volume":391035,"rsi_14":66.67,"sma_20":7778.75,"sma_60":7837.0,"sma_120":7606.42},{"date":"2025-05-16","open":8085,"high":8085,"low":7800,"close":7915,"volume":234962,"rsi_14":59.04,"sma_20":7808.0,"sma_60":7833.67,"sma_120":7613.04},{"date":"2025-05-19","open":7915,"high":8010,"low":7835,"close":7900,"volume":121777,"rsi_14":61.64,"sma_20":7843.75,"sma_60":7831.0,"sma_120":7619.38},{"date":"2025-05-20","open":7900,"high":7955,"low":7825,"close":7845,"volume":57315,"rsi_14":57.17,"sma_20":7869.5,"sma_60":7826.17,"sma_120":7621.21},{"date":"2025-05-21","open":7870,"high":7940,"low":7845,"close":7900,"volume":71785,"rsi_14":58.7,"sma_20":7900.0,"sma_60":7822.42,"sma_120":7624.0},{"date":"2025-05-22","open":7910,"high":7955,"low":7775,"close":7790,"volume":94358,"rsi_14":56.37,"sma_20":7927.0,"sma_60":7815.17,"sma_120":7626.5},{"date":"2025-05-23","open":7795,"high":7825,"low":7655,"close":7665,"volume":80324,"rsi_14":21.48,"sma_20":7948.5,"sma_60":7805.5,"sma_120":7627.92},{"date":"2025-05-26","open":7625,"high":7795,"low":7625,"close":7705,"volume":57083,"rsi_14":9.65,"sma_20":7960.5,"sma_60":7798.08,"sma_120":7629.38},{"date":"2025-05-27","open":7675,"high":7740,"low":7600,"close":7645,"volume":86441,"rsi_14":9.29,"sma_20":7975.5,"sma_60":7788.42,"sma_120":7629.25},{"date":"2025-05-28","open":7625,"high":7935,"low":7625,"close":7850,"volume":165387,"rsi_14":30.84,"sma_20":7992.0,"sma_60":7784.17,"sma_120":7631.54},{"date":"2025-05-29","open":7855,"high":7915,"low":7725,"close":7765,"volume":107102,"rsi_14":32.51,"sma_20":8005.25,"sma_60":7780.58,"sma_120":7633.92},{"date":"2025-05-30","open":7740,"high":7945,"low":7685,"close":7765,"volume":128214,"rsi_14":34.55,"sma_20":8019.25,"sma_60":7779.83,"sma_120":7635.62},{"date":"2025-06-02","open":7805,"high":7820,"low":7615,"close":7670,"volume":90807,"rsi_14":31.58,"sma_20":7977.0,"sma_60":7773.42,"sma_120":7637.5},{"date":"2025-06-04","open":7645,"high":7810,"low":7645,"close":7790,"volume":128872,"rsi_14":38.63,"sma_20":7929.0,"sma_60":7766.25,"sma_120":7642.58},{"date":"2025-06-05","open":7790,"high":7900,"low":7700,"close":7830,"volume":127551,"rsi_14":39.15,"sma_20":7883.5,"sma_60":7757.33,"sma_120":7645.17},{"date":"2025-06-09","open":7840,"high":7900,"low":7800,"close":7880,"volume":111255,"rsi_14":48.34,"sma_20":7864.5,"sma_60":7752.0,"sma_120":7649.88},{"date":"2025-06-10","open":7880,"high":7970,"low":7825,"close":7855,"volume":141916,"rsi_14":47.89,"sma_20":7851.25,"sma_60":7747.5,"sma_120":7656.25},{"date":"2025-06-11","open":7895,"high":7960,"low":7835,"close":7940,"volume":117520,"rsi_14":54.34,"sma_20":7845.25,"sma_60":7740.83,"sma_120":7664.79},{"date":"2025-06-12","open":7940,"high":8035,"low":7890,"close":7970,"volume":141507,"rsi_14":53.27,"sma_20":7841.0,"sma_60":7736.0,"sma_120":7678.54},{"date":"2025-06-13","open":7975,"high":8000,"low":7800,"close":7865,"volume":119869,"rsi_14":53.52,"sma_20":7831.5,"sma_60":7729.42,"sma_120":7687.17},{"date":"2025-06-16","open":7760,"high":7840,"low":7705,"close":7765,"volume":94786,"rsi_14":54.81,"sma_20":7815.5,"sma_60":7723.58,"sma_120":7692.38},{"date":"2025-06-17","open":7755,"high":7885,"low":7695,"close":7770,"volume":88619,"rsi_14":53.23,"sma_20":7808.25,"sma_60":7717.0,"sma_120":7697.54},{"date":"2025-06-18","open":7705,"high":7815,"low":7705,"close":7780,"volume":62533,"rsi_14":57.07,"sma_20":7802.25,"sma_60":7709.75,"sma_120":7702.79},{"date":"2025-06-19","open":7760,"high":7810,"low":7675,"close":7685,"volume":94530,"rsi_14":40.24,"sma_20":7794.25,"sma_60":7703.17,"sma_120":7706.33},{"date":"2025-06-20","open":7690,"high":7775,"low":7620,"close":7760,"volume":97084,"rsi_14":49.7,"sma_20":7787.25,"sma_60":7698.33,"sma_120":7711.25},{"date":"2025-06-23","open":7745,"high":7745,"low":7450,"close":7470,"volume":178015,"rsi_14":36.89,"sma_20":7771.25,"sma_60":7688.92,"sma_120":7713.0},{"date":"2025-06-24","open":7580,"high":7630,"low":7520,"close":7620,"volume":116089,"rsi_14":47.88,"sma_20":7769.0,"sma_60":7683.25,"sma_120":7717.42},{"date":"2025-06-25","open":7620,"high":7705,"low":7540,"close":7650,"volume":78973,"rsi_14":43.58,"sma_20":7766.25,"sma_60":7674.92,"sma_120":7722.25},{"date":"2025-06-26","open":7640,"high":7650,"low":7475,"close":7550,"volume":81771,"rsi_14":37.83,"sma_20":7761.5,"sma_60":7667.92,"sma_120":7725.29},{"date":"2025-06-27","open":7550,"high":7575,"low":7460,"close":7470,"volume":62576,"rsi_14":32.63,"sma_20":7742.5,"sma_60":7662.5,"sma_120":7727.96},{"date":"2025-06-30","open":7450,"high":7595,"low":7450,"close":7560,"volume":44212,"rsi_14":38.15,"sma_20":7732.25,"sma_60":7664.33,"sma_120":7732.62},{"date":"2025-07-01","open":7615,"high":7615,"low":7530,"close":7560,"volume":56470,"rsi_14":33.62,"sma_20":7722.0,"sma_60":7663.0,"sma_120":7738.21},{"date":"2025-07-02","open":7560,"high":7600,"low":7440,"close":7560,"volume":69343,"rsi_14":31.86,"sma_20":7716.5,"sma_60":7664.25,"sma_120":7743.08},{"date":"2025-07-03","open":7575,"high":7755,"low":7525,"close":7690,"volume":94860,"rsi_14":42.42,"sma_20":7711.5,"sma_60":7671.5,"sma_120":7748.25},{"date":"2025-07-04","open":7650,"high":7705,"low":7585,"close":7635,"volume":70995,"rsi_14":44.14,"sma_20":7701.75,"sma_60":7676.5,"sma_120":7751.75},{"date":"2025-07-07","open":7635,"high":7635,"low":7520,"close":7540,"volume":43773,"rsi_14":40.42,"sma_20":7684.75,"sma_60":7687.5,"sma_120":7753.92},{"date":"2025-07-08","open":7520,"high":7670,"low":7485,"close":7570,"volume":91169,"rsi_14":41.39,"sma_20":7670.5,"sma_60":7698.92,"sma_120":7756.42},{"date":"2025-07-09","open":7640,"high":7715,"low":7590,"close":7665,"volume":110013,"rsi_14":49.18,"sma_20":7656.75,"sma_60":7714.58,"sma_120":7759.33},{"date":"2025-07-10","open":7670,"high":7705,"low":7600,"close":7640,"volume":63525,"rsi_14":44.87,"sma_20":7640.25,"sma_60":7723.42,"sma_120":7761.71},{"date":"2025-07-11","open":7670,"high":7700,"low":7585,"close":7615,"volume":60577,"rsi_14":58.01,"sma_20":7627.75,"sma_60":7731.25,"sma_120":7763.75},{"date":"2025-07-14","open":7600,"high":7600,"low":7495,"close":7550,"volume":56358,"rsi_14":45.73,"sma_20":7617.0,"sma_60":7737.08,"sma_120":7765.29},{"date":"2025-07-15","open":7550,"high":7610,"low":7485,"close":7600,"volume":49590,"rsi_14":47.02,"sma_20":7608.5,"sma_60":7741.58,"sma_120":7765.83},{"date":"2025-07-16","open":7600,"high":7600,"low":7495,"close":7505,"volume":56176,"rsi_14":47.31,"sma_20":7594.75,"sma_60":7746.92,"sma_120":7764.25},{"date":"2025-07-17","open":7505,"high":7515,"low":7435,"close":7480,"volume":61717,"rsi_14":50.64,"sma_20":7584.5,"sma_60":7749.42,"sma_120":7762.33},{"date":"2025-07-18","open":7470,"high":7620,"low":7465,"close":7550,"volume":108392,"rsi_14":49.34,"sma_20":7574.0,"sma_60":7753.75,"sma_120":7760.96},{"date":"2025-07-21","open":7595,"high":8010,"low":7560,"close":7850,"volume":769932,"rsi_14":63.68,"sma_20":7593.0,"sma_60":7763.75,"sma_120":7762.12},{"date":"2025-07-22","open":7900,"high":7990,"low":7700,"close":7800,"volume":213753,"rsi_14":60.81,"sma_20":7602.0,"sma_60":7773.17,"sma_120":7763.54},{"date":"2025-07-23","open":7805,"high":7875,"low":7735,"close":7745,"volume":79920,"rsi_14":52.66,"sma_20":7606.75,"sma_60":7777.83,"sma_120":7764.46},{"date":"2025-07-24","open":7745,"high":7915,"low":7625,"close":7630,"volume":82166,"rsi_14":49.77,"sma_20":7610.75,"sma_60":7782.58,"sma_120":7765.38},{"date":"2025-07-25","open":7725,"high":7840,"low":7630,"close":7645,"volume":115846,"rsi_14":55.17,"sma_20":7619.5,"sma_60":7784.67,"sma_120":7766.67},{"date":"2025-07-28","open":7645,"high":8960,"low":7570,"close":7910,"volume":4813677,"rsi_14":63.6,"sma_20":7637.0,"sma_60":7791.5,"sma_120":7771.0},{"date":"2025-07-29","open":7915,"high":8340,"low":7700,"close":7895,"volume":1497305,"rsi_14":59.83,"sma_20":7653.75,"sma_60":7798.33,"sma_120":7777.33},{"date":"2025-07-30","open":7900,"high":7905,"low":7700,"close":7700,"volume":283185,"rsi_14":52.24,"sma_20":7660.75,"sma_60":7784.75,"sma_120":7781.25},{"date":"2025-07-31","open":7755,"high":7790,"low":7550,"close":7575,"volume":205247,"rsi_14":48.61,"sma_20":7655.0,"sma_60":7765.17,"sma_120":7783.12},{"date":"2025-08-01","open":7530,"high":7570,"low":7215,"close":7255,"volume":257184,"rsi_14":41.3,"sma_20":7636.0,"sma_60":7740.42,"sma_120":7779.71},{"date":"2025-08-04","open":7210,"high":7335,"low":7180,"close":7250,"volume":68171,"rsi_14":39.39,"sma_20":7621.5,"sma_60":7723.58,"sma_120":7776.58},{"date":"2025-08-05","open":7265,"high":7445,"low":7265,"close":7390,"volume":106443,"rsi_14":46.61,"sma_20":7612.5,"sma_60":7711.42,"sma_120":7773.33},{"date":"2025-08-06","open":7350,"high":7605,"low":7325,"close":7475,"volume":71837,"rsi_14":49.86,"sma_20":7603.0,"sma_60":7701.67,"sma_120":7767.04},{"date":"2025-08-07","open":7480,"high":7620,"low":7430,"close":7485,"volume":90345,"rsi_14":48.08,"sma_20":7595.25,"sma_60":7692.17,"sma_120":7763.71},{"date":"2025-08-08","open":7465,"high":7800,"low":7465,"close":7655,"volume":217725,"rsi_14":43.77,"sma_20":7597.25,"sma_60":7685.5,"sma_120":7760.75},{"date":"2025-08-11","open":7675,"high":8210,"low":7675,"close":8075,"volume":430316,"rsi_14":57.11,"sma_20":7623.5,"sma_60":7685.33,"sma_120":7761.17},{"date":"2025-08-12","open":8020,"high":8215,"low":7960,"close":8095,"volume":188251,"rsi_14":59.21,"sma_20":7648.25,"sma_60":7688.33,"sma_120":7761.0},{"date":"2025-08-13","open":8125,"high":8325,"low":8090,"close":8150,"volume":149615,"rsi_14":64.13,"sma_20":7680.5,"sma_60":7692.5,"sma_120":7761.75},{"date":"2025-08-14","open":8120,"high":8470,"low":8120,"close":8365,"volume":521244,"rsi_14":67.65,"sma_20":7724.75,"sma_60":7701.17,"sma_120":7763.67},{"date":"2025-08-18","open":8275,"high":8305,"low":7950,"close":7950,"volume":231802,"rsi_14":50.91,"sma_20":7744.75,"sma_60":7702.0,"sma_120":7762.21},{"date":"2025-08-19","open":7955,"high":8030,"low":7760,"close":7785,"volume":103651,"rsi_14":47.65,"sma_20":7741.5,"sma_60":7701.92,"sma_120":7758.54},{"date":"2025-08-20","open":7700,"high":7720,"low":7570,"close":7590,"volume":90115,"rsi_14":47.65,"sma_20":7731.0,"sma_60":7700.67,"sma_120":7753.08},{"date":"2025-08-21","open":7625,"high":7690,"low":7475,"close":7515,"volume":128452,"rsi_14":48.69,"sma_20":7719.5,"sma_60":7697.5,"sma_120":7747.79},{"date":"2025-08-22","open":7515,"high":7665,"low":7380,"close":7420,"volume":142674,"rsi_14":54.0,"sma_20":7709.0,"sma_60":7693.75,"sma_120":7741.08},{"date":"2025-08-25","open":7430,"high":7550,"low":7410,"close":7530,"volume":69524,"rsi_14":56.45,"sma_20":7703.25,"sma_60":7688.42,"sma_120":7736.29},{"date":"2025-08-26","open":7545,"high":7585,"low":7410,"close":7430,"volume":58457,"rsi_14":50.94,"sma_20":7679.25,"sma_60":7682.83,"sma_120":7731.71},{"date":"2025-08-27","open":7430,"high":7495,"low":7365,"close":7420,"volume":68599,"rsi_14":48.66,"sma_20":7655.5,"sma_60":7677.08,"sma_120":7728.46},{"date":"2025-08-28","open":7495,"high":7495,"low":7355,"close":7360,"volume":62289,"rsi_14":47.03,"sma_20":7638.5,"sma_60":7671.92,"sma_120":7722.67},{"date":"2025-08-29","open":7365,"high":7440,"low":7275,"close":7310,"volume":112136,"rsi_14":41.31,"sma_20":7625.25,"sma_60":7663.92,"sma_120":7715.08},{"date":"2025-09-01","open":7255,"high":7310,"low":7125,"close":7170,"volume":127239,"rsi_14":23.46,"sma_20":7621.0,"sma_60":7652.92,"sma_120":7705.12},{"date":"2025-09-02","open":7675,"high":7825,"low":7085,"close":7155,"volume":372958,"rsi_14":22.35,"sma_20":7616.25,"sma_60":7640.83,"sma_120":7696.42},{"date":"2025-09-03","open":7175,"high":7230,"low":7135,"close":7150,"volume":84732,"rsi_14":19.7,"sma_20":7604.25,"sma_60":7629.08,"sma_120":7688.29},{"date":"2025-09-04","open":7225,"high":7310,"low":7190,"close":7210,"volume":71828,"rsi_14":11.37,"sma_20":7591.0,"sma_60":7616.92,"sma_120":7678.88},{"date":"2025-09-05","open":7210,"high":7250,"low":7100,"close":7115,"volume":96191,"rsi_14":14.47,"sma_20":7572.5,"sma_60":7602.67,"sma_120":7669.33},{"date":"2025-09-08","open":7120,"high":7145,"low":7025,"close":7080,"volume":81296,"rsi_14":16.27,"sma_20":7543.75,"sma_60":7589.58,"sma_120":7659.5},{"date":"2025-09-09","open":7080,"high":7165,"low":7075,"close":7125,"volume":49597,"rsi_14":24.02,"sma_20":7496.25,"sma_60":7578.92,"sma_120":7651.25},{"date":"2025-09-10","open":7155,"high":7215,"low":7075,"close":7205,"volume":75938,"rsi_14":32.78,"sma_20":7451.75,"sma_60":7569.5,"sma_120":7643.25},{"date":"2025-09-11","open":7205,"high":7250,"low":7145,"close":7175,"volume":63196,"rsi_14":35.33,"sma_20":7403.0,"sma_60":7559.42,"sma_120":7634.58},{"date":"2025-09-12","open":7235,"high":7300,"low":7200,"close":7270,"volume":72970,"rsi_14":34.15,"sma_20":7348.25,"sma_60":7552.5,"sma_120":7627.83},{"date":"2025-09-15","open":7450,"high":7450,"low":7180,"close":7195,"volume":54158,"rsi_14":35.22,"sma_20":7310.5,"sma_60":7543.08,"sma_120":7620.71},{"date":"2025-09-16","open":7195,"high":7260,"low":7070,"close":7090,"volume":96670,"rsi_14":31.46,"sma_20":7275.75,"sma_60":7536.75,"sma_120":7612.83},{"date":"2025-09-17","open":7225,"high":7235,"low":7095,"close":7105,"volume":88946,"rsi_14":34.91,"sma_20":7251.5,"sma_60":7528.17,"sma_120":7605.71},{"date":"2025-09-18","open":7095,"high":7185,"low":7095,"close":7120,"volume":51141,"rsi_14":38.27,"sma_20":7231.75,"sma_60":7519.33,"sma_120":7597.12},{"date":"2025-09-19","open":7125,"high":7140,"low":7070,"close":7070,"volume":72181,"rsi_14":43.06,"sma_20":7214.25,"sma_60":7511.33,"sma_120":7589.62},{"date":"2025-09-22","open":7070,"high":7095,"low":7025,"close":7025,"volume":62179,"rsi_14":41.33,"sma_20":7189.0,"sma_60":7503.92,"sma_120":7583.21},{"date":"2025-09-23","open":7040,"high":7080,"low":6960,"close":6975,"volume":71430,"rsi_14":38.99,"sma_20":7166.25,"sma_60":7494.17,"sma_120":7579.25},{"date":"2025-09-24","open":7000,"high":7055,"low":6875,"close":6890,"volume":64336,"rsi_14":30.49,"sma_20":7139.75,"sma_60":7483.0,"sma_120":7573.0},{"date":"2025-09-25","open":6935,"high":6985,"low":6895,"close":6905,"volume":40980,"rsi_14":35.81,"sma_20":7117.0,"sma_60":7472.08,"sma_120":7568.17},{"date":"2025-09-26","open":6905,"high":7000,"low":6760,"close":6765,"volume":64316,"rsi_14":31.36,"sma_20":7089.75,"sma_60":7456.67,"sma_120":7564.08},{"date":"2025-09-29","open":6765,"high":6895,"low":6745,"close":6775,"volume":60277,"rsi_14":28.4,"sma_20":7070.0,"sma_60":7442.33,"sma_120":7559.42},{"date":"2025-09-30","open":6775,"high":6840,"low":6725,"close":6740,"volume":38216,"rsi_14":19.61,"sma_20":7049.25,"sma_60":7429.0,"sma_120":7558.25},{"date":"2025-10-01","open":6715,"high":6785,"low":6615,"close":6650,"volume":66991,"rsi_14":18.18,"sma_20":7024.25,"sma_60":7413.67,"sma_120":7556.29},{"date":"2025-10-02","open":6690,"high":6795,"low":6615,"close":6740,"volume":54507,"rsi_14":17.68,"sma_20":7000.75,"sma_60":7398.25,"sma_120":7556.42},{"date":"2025-10-10","open":6740,"high":6770,"low":6675,"close":6705,"volume":64858,"rsi_14":18.59,"sma_20":6980.25,"sma_60":7382.67,"sma_120":7553.04},{"date":"2025-10-13","open":6695,"high":6785,"low":6510,"close":6705,"volume":82947,"rsi_14":21.48,"sma_20":6961.5,"sma_60":7367.5,"sma_120":7549.38},{"date":"2025-10-14","open":6700,"high":6940,"low":6680,"close":6840,"volume":110288,"rsi_14":33.33,"sma_20":6947.25,"sma_60":7355.67,"sma_120":7546.38},{"date":"2025-10-15","open":6840,"high":6910,"low":6825,"close":6910,"volume":62076,"rsi_14":37.65,"sma_20":6932.5,"sma_60":7344.17,"sma_120":7542.88},{"date":"2025-10-16","open":6955,"high":7075,"low":6955,"close":7060,"volume":119809,"rsi_14":49.47,"sma_20":6926.75,"sma_60":7336.75,"sma_120":7541.83},{"date":"2025-10-17","open":7060,"high":7245,"low":6950,"close":7135,"volume":243474,"rsi_14":55.61,"sma_20":6920.0,"sma_60":7331.0,"sma_120":7540.21},{"date":"2025-10-20","open":7135,"high":7165,"low":6975,"close":7050,"volume":89796,"rsi_14":53.69,"sma_20":6912.75,"sma_60":7322.67,"sma_120":7538.21},{"date":"2025-10-21","open":7050,"high":7090,"low":6900,"close":6950,"volume":92671,"rsi_14":52.91,"sma_20":6905.75,"sma_60":7307.67,"sma_120":7535.71},{"date":"2025-10-22","open":6950,"high":7050,"low":6910,"close":6995,"volume":74954,"rsi_14":54.25,"sma_20":6900.25,"sma_60":7294.25,"sma_120":7533.71},{"date":"2025-10-23","open":7030,"high":7050,"low":6925,"close":6940,"volume":69228,"rsi_14":58.97,"sma_20":6891.25,"sma_60":7280.83,"sma_120":7529.33},{"date":"2025-10-24","open":6955,"high":7180,"low":6945,"close":7145,"volume":172721,"rsi_14":65.81,"sma_20":6895.0,"sma_60":7272.75,"sma_120":7527.67},{"date":"2025-10-27","open":7225,"high":7265,"low":6740,"close":7085,"volume":158144,"rsi_14":64.44,"sma_20":6898.0,"sma_60":7263.42,"sma_120":7524.04},{"date":"2025-10-28","open":7085,"high":7100,"low":6925,"close":7035,"volume":41857,"rsi_14":66.67,"sma_20":6901.0,"sma_60":7248.83,"sma_120":7520.17},{"date":"2025-10-29","open":7040,"high":7080,"low":6975,"close":7005,"volume":74748,"rsi_14":62.1,"sma_20":6906.75,"sma_60":7234.0,"sma_120":7516.17},{"date":"2025-10-30","open":7000,"high":7050,"low":6800,"close":6835,"volume":159418,"rsi_14":55.28,"sma_20":6903.25,"sma_60":7219.58,"sma_120":7502.17},{"date":"2025-10-31","open":6835,"high":6835,"low":6675,"close":6685,"volume":108970,"rsi_14":49.28,"sma_20":6899.25,"sma_60":7204.75,"sma_120":7484.96},{"date":"2025-11-03","open":6685,"high":6820,"low":6565,"close":6565,"volume":116752,"rsi_14":39.93,"sma_20":6888.75,"sma_60":7193.25,"sma_120":7466.83},{"date":"2025-11-04","open":6510,"high":6720,"low":6500,"close":6600,"volume":88425,"rsi_14":38.35,"sma_20":6881.75,"sma_60":7182.42,"sma_120":7453.0},{"date":"2025-11-05","open":6535,"high":6600,"low":6270,"close":6440,"volume":144753,"rsi_14":26.87,"sma_20":6871.25,"sma_60":7166.58,"sma_120":7439.0},{"date":"2025-11-06","open":6490,"high":6580,"low":6410,"close":6465,"volume":51672,"rsi_14":24.03,"sma_20":6857.5,"sma_60":7149.75,"sma_120":7425.71},{"date":"2025-11-07","open":6435,"high":6435,"low":6250,"close":6340,"volume":80175,"rsi_14":23.31,"sma_20":6839.25,"sma_60":7130.67,"sma_120":7411.42},{"date":"2025-11-10","open":6280,"high":6430,"low":6280,"close":6420,"volume":59801,"rsi_14":29.77,"sma_20":6825.0,"sma_60":7110.08,"sma_120":7397.79},{"date":"2025-11-11","open":6445,"high":6580,"low":6390,"close":6435,"volume":50257,"rsi_14":28.12,"sma_20":6804.75,"sma_60":7082.75,"sma_120":7384.04},{"date":"2025-11-12","open":6525,"high":6740,"low":6445,"close":6650,"volume":124382,"rsi_14":39.93,"sma_20":6791.75,"sma_60":7058.67,"sma_120":7373.5},{"date":"2025-11-13","open":6690,"high":6760,"low":6575,"close":6610,"volume":56624,"rsi_14":29.02,"sma_20":6769.25,"sma_60":7033.0,"sma_120":7362.75},{"date":"2025-11-14","open":6610,"high":6700,"low":6425,"close":6460,"volume":53460,"rsi_14":27.11,"sma_20":6735.5,"sma_60":7001.25,"sma_120":7351.21},{"date":"2025-11-17","open":6520,"high":6520,"low":6340,"close":6430,"volume":50920,"rsi_14":27.51,"sma_20":6704.5,"sma_60":6975.92,"sma_120":7338.96},{"date":"2025-11-18","open":6430,"high":6440,"low":6225,"close":6265,"volume":84414,"rsi_14":25.0,"sma_20":6670.25,"sma_60":6950.58,"sma_120":7326.25},{"date":"2025-11-19","open":6235,"high":6315,"low":6150,"close":6235,"volume":114094,"rsi_14":27.61,"sma_20":6632.25,"sma_60":6928.0,"sma_120":7314.33},{"date":"2025-11-20","open":6210,"high":6785,"low":6210,"close":6475,"volume":186513,"rsi_14":42.66,"sma_20":6609.0,"sma_60":6910.67,"sma_120":7304.08},{"date":"2025-11-21","open":7000,"high":7000,"low":6220,"close":6250,"volume":213564,"rsi_14":39.74,"sma_20":6564.25,"sma_60":6891.17,"sma_120":7292.46},{"date":"2025-11-24","open":6295,"high":6310,"low":6175,"close":6200,"volume":49985,"rsi_14":37.1,"sma_20":6520.0,"sma_60":6869.0,"sma_120":7278.71},{"date":"2025-11-25","open":6225,"high":6255,"low":6105,"close":6170,"volume":77424,"rsi_14":40.49,"sma_20":6476.75,"sma_60":6848.0,"sma_120":7265.42},{"date":"2025-11-26","open":6195,"high":6255,"low":6150,"close":6250,"volume":52880,"rsi_14":42.71,"sma_20":6439.0,"sma_60":6828.5,"sma_120":7252.79},{"date":"2025-11-27","open":6290,"high":6300,"low":6150,"close":6245,"volume":28703,"rsi_14":46.49,"sma_20":6409.5,"sma_60":6809.92,"sma_120":7240.92},{"date":"2025-11-28","open":6245,"high":6415,"low":6230,"close":6380,"volume":63997,"rsi_14":48.58,"sma_20":6394.25,"sma_60":6794.42,"sma_120":7229.17},{"date":"2025-12-01","open":6380,"high":6520,"low":6380,"close":6475,"volume":48547,"rsi_14":51.34,"sma_20":6389.75,"sma_60":6782.83,"sma_120":7217.88},{"date":"2025-12-02","open":6480,"high":6495,"low":6380,"close":6445,"volume":33477,"rsi_14":42.15,"sma_20":6382.0,"sma_60":6771.0,"sma_120":7205.92},{"date":"2025-12-03","open":6435,"high":6525,"low":6395,"close":6440,"volume":21462,"rsi_14":43.31,"sma_20":6382.0,"sma_60":6759.17,"sma_120":7194.12},{"date":"2025-12-04","open":6480,"high":6480,"low":6020,"close":6335,"volume":54308,"rsi_14":44.9,"sma_20":6375.5,"sma_60":6744.58,"sma_120":7180.75},{"date":"2025-12-05","open":6355,"high":6385,"low":6260,"close":6380,"volume":30635,"rsi_14":47.98,"sma_20":6377.5,"sma_60":6732.33,"sma_120":7167.5},{"date":"2025-12-08","open":6380,"high":6415,"low":6320,"close":6375,"volume":34368,"rsi_14":55.09,"sma_20":6375.25,"sma_60":6720.58,"sma_120":7155.08},{"date":"2025-12-09","open":6360,"high":6390,"low":6290,"close":6325,"volume":32904,"rsi_14":54.09,"sma_20":6369.75,"sma_60":6707.25,"sma_120":7143.08},{"date":"2025-12-10","open":6330,"high":6445,"low":6270,"close":6275,"volume":50371,"rsi_14":39.01,"sma_20":6351.0,"sma_60":6691.75,"sma_120":7130.62},{"date":"2025-12-11","open":6325,"high":6370,"low":6275,"close":6300,"volume":55657,"rsi_14":53.52,"sma_20":6335.5,"sma_60":6677.17,"sma_120":7118.29},{"date":"2025-12-12","open":6365,"high":6400,"low":6285,"close":6355,"volume":37974,"rsi_14":60.84,"sma_20":6330.25,"sma_60":6661.92,"sma_120":7107.21},{"date":"2025-12-15","open":6355,"high":6395,"low":6270,"close":6335,"volume":27694,"rsi_14":61.7,"sma_20":6325.5,"sma_60":6647.58,"sma_120":7095.33},{"date":"2025-12-16","open":6335,"high":6350,"low":6195,"close":6315,"volume":50751,"rsi_14":55.04,"sma_20":6328.0,"sma_60":6634.67,"sma_120":7085.71},{"date":"2025-12-17","open":6315,"high":6335,"low":6180,"close":6185,"volume":49278,"rsi_14":46.1,"sma_20":6325.5,"sma_60":6619.33,"sma_120":7073.75},{"date":"2025-12-18","open":6180,"high":6220,"low":6100,"close":6185,"volume":33662,"rsi_14":34.65,"sma_20":6311.0,"sma_60":6603.75,"sma_120":7061.54},{"date":"2025-12-19","open":6190,"high":6285,"low":6130,"close":6210,"volume":32385,"rsi_14":26.55,"sma_20":6309.0,"sma_60":6589.42,"sma_120":7050.38},{"date":"2025-12-22","open":6215,"high":6280,"low":6200,"close":6235,"volume":57113,"rsi_14":31.25,"sma_20":6310.75,"sma_60":6576.25,"sma_120":7040.08},{"date":"2025-12-23","open":6250,"high":6260,"low":6110,"close":6180,"volume":86264,"rsi_14":28.69,"sma_20":6311.25,"sma_60":6563.0,"sma_120":7028.58},{"date":"2025-12-24","open":6175,"high":6180,"low":6050,"close":6050,"volume":52945,"rsi_14":27.56,"sma_20":6301.25,"sma_60":6549.0,"sma_120":7016.0},{"date":"2025-12-26","open":6055,"high":7600,"low":6025,"close":6945,"volume":9222475,"rsi_14":69.02,"sma_20":6336.25,"sma_60":6549.67,"sma_120":7010.88},{"date":"2025-12-29","open":6750,"high":7190,"low":6340,"close":6850,"volume":3358050,"rsi_14":65.08,"sma_20":6359.75,"sma_60":6551.08,"sma_120":7003.88},{"date":"2025-12-30","open":6845,"high":6845,"low":6460,"close":6505,"volume":555550,"rsi_14":54.81,"sma_20":6361.25,"sma_60":6546.58,"sma_120":6994.46},{"date":"2026-01-02","open":6505,"high":6785,"low":6440,"close":6505,"volume":358161,"rsi_14":56.32,"sma_20":6364.25,"sma_60":6542.67,"sma_120":6985.83},{"date":"2026-01-05","open":6550,"high":6675,"low":6455,"close":6525,"volume":284788,"rsi_14":56.2,"sma_20":6368.5,"sma_60":6540.58,"sma_120":6977.12},{"date":"2026-01-06","open":6540,"high":6655,"low":6525,"close":6620,"volume":268529,"rsi_14":57.14,"sma_20":6382.75,"sma_60":6538.58,"sma_120":6968.42},{"date":"2026-01-07","open":6620,"high":6905,"low":6505,"close":6550,"volume":671915,"rsi_14":55.64,"sma_20":6391.25,"sma_60":6536.0,"sma_120":6959.33},{"date":"2026-01-08","open":6525,"high":6550,"low":6320,"close":6320,"volume":199122,"rsi_14":50.12,"sma_20":6388.5,"sma_60":6529.58,"sma_120":6948.54},{"date":"2026-01-09","open":6370,"high":6460,"low":6250,"close":6370,"volume":103529,"rsi_14":54.55,"sma_20":6390.75,"sma_60":6521.75,"sma_120":6938.71},{"date":"2026-01-12","open":6370,"high":6520,"low":6370,"close":6430,"volume":100488,"rsi_14":55.85,"sma_20":6398.5,"sma_60":6513.75,"sma_120":6928.96},{"date":"2026-01-13","open":6480,"high":6480,"low":6350,"close":6410,"volume":96342,"rsi_14":54.78,"sma_20":6404.0,"sma_60":6502.92,"sma_120":6919.83},{"date":"2026-01-14","open":6400,"high":6450,"low":6310,"close":6425,"volume":122394,"rsi_14":54.57,"sma_20":6407.5,"sma_60":6491.08,"sma_120":6911.04},{"date":"2026-01-15","open":6390,"high":6415,"low":6225,"close":6375,"volume":217479,"rsi_14":54.7,"sma_20":6409.5,"sma_60":6479.83,"sma_120":6901.25},{"date":"2026-01-16","open":6375,"high":6445,"low":6290,"close":6360,"volume":145707,"rsi_14":57.91,"sma_20":6411.75,"sma_60":6470.0,"sma_120":6888.83},{"date":"2026-01-19","open":6300,"high":6405,"low":5965,"close":6340,"volume":133313,"rsi_14":22.12,"sma_20":6419.5,"sma_60":6459.08,"sma_120":6876.67},{"date":"2026-01-20","open":6285,"high":6440,"low":6245,"close":6395,"volume":157082,"rsi_14":28.23,"sma_20":6430.0,"sma_60":6450.0,"sma_120":6865.42},{"date":"2026-01-21","open":6395,"high":6395,"low":6115,"close":6150,"volume":247344,"rsi_14":31.22,"sma_20":6427.0,"sma_60":6433.42,"sma_120":6853.08},{"date":"2026-01-22","open":6210,"high":6300,"low":6170,"close":6275,"volume":156947,"rsi_14":39.25,"sma_20":6429.0,"sma_60":6419.92,"sma_120":6841.67},{"date":"2026-01-23","open":6295,"high":6395,"low":6225,"close":6310,"volume":143771,"rsi_14":40.09,"sma_20":6435.5,"sma_60":6407.83,"sma_120":6828.33},{"date":"2026-01-26","open":6360,"high":6500,"low":6345,"close":6450,"volume":203480,"rsi_14":42.48,"sma_20":6455.5,"sma_60":6398.58,"sma_120":6816.29},{"date":"2026-01-27","open":6450,"high":6550,"low":6340,"close":6375,"volume":159828,"rsi_14":42.29,"sma_20":6427.0,"sma_60":6390.92,"sma_120":6805.25},{"date":"2026-01-28","open":6375,"high":6420,"low":6325,"close":6375,"volume":183653,"rsi_14":53.04,"sma_20":6403.25,"sma_60":6385.75,"sma_120":6795.25},{"date":"2026-01-29","open":6435,"high":6570,"low":6285,"close":6550,"volume":324031,"rsi_14":58.74,"sma_20":6405.5,"sma_60":6385.5,"sma_120":6789.38},{"date":"2026-01-30","open":7110,"high":7205,"low":6595,"close":6665,"volume":1239883,"rsi_14":60.83,"sma_20":6413.5,"sma_60":6386.58,"sma_120":6784.5},{"date":"2026-02-02","open":6610,"high":6750,"low":6375,"close":6445,"volume":300250,"rsi_14":51.36,"sma_20":6409.5,"sma_60":6386.67,"sma_120":6776.62},{"date":"2026-02-03","open":6455,"high":6560,"low":6400,"close":6460,"volume":141775,"rsi_14":51.36,"sma_20":6401.5,"sma_60":6386.58,"sma_120":6768.17},{"date":"2026-02-04","open":6450,"high":6650,"low":6450,"close":6575,"volume":172821,"rsi_14":57.41,"sma_20":6402.75,"sma_60":6390.5,"sma_120":6760.58},{"date":"2026-02-05","open":6560,"high":6580,"low":6400,"close":6410,"volume":135689,"rsi_14":51.67,"sma_20":6407.25,"sma_60":6390.33,"sma_120":6750.21},{"date":"2026-02-06","open":6305,"high":6400,"low":6115,"close":6305,"volume":145268,"rsi_14":48.9,"sma_20":6404.0,"sma_60":6388.17,"sma_120":6735.46},{"date":"2026-02-09","open":6350,"high":6500,"low":6330,"close":6350,"volume":114219,"rsi_14":48.57,"sma_20":6400.0,"sma_60":6383.17,"sma_120":6720.92},{"date":"2026-02-10","open":6340,"high":6390,"low":6310,"close":6380,"volume":90885,"rsi_14":58.46,"sma_20":6398.5,"sma_60":6379.33,"sma_120":6706.17},{"date":"2026-02-11","open":6395,"high":6405,"low":6320,"close":6350,"volume":97355,"rsi_14":52.96,"sma_20":6394.75,"sma_60":6377.5,"sma_120":6689.38},{"date":"2026-02-12","open":6350,"high":6370,"low":6300,"close":6350,"volume":110618,"rsi_14":51.63,"sma_20":6393.5,"sma_60":6376.17,"sma_120":6676.04},{"date":"2026-02-13","open":6345,"high":6405,"low":6195,"close":6250,"volume":170152,"rsi_14":41.6,"sma_20":6388.0,"sma_60":6375.92,"sma_120":6663.25},{"date":"2026-02-19","open":6310,"high":6475,"low":6275,"close":6465,"volume":225897,"rsi_14":53.38,"sma_20":6394.25,"sma_60":6379.75,"sma_120":6653.88},{"date":"2026-02-20","open":6405,"high":6555,"low":6400,"close":6510,"volume":166748,"rsi_14":54.91,"sma_20":6400.0,"sma_60":6380.33,"sma_120":6645.5},{"date":"2026-02-23","open":6515,"high":6545,"low":6355,"close":6425,"volume":164574,"rsi_14":45.14,"sma_20":6413.75,"sma_60":6383.25,"sma_120":6637.21},{"date":"2026-02-24","open":6425,"high":6450,"low":6000,"close":6375,"volume":167257,"rsi_14":38.11,"sma_20":6418.75,"sma_60":6386.17,"sma_120":6627.58},{"date":"2026-02-25","open":6375,"high":6380,"low":6250,"close":6335,"volume":127067,"rsi_14":44.71,"sma_20":6420.0,"sma_60":6388.92,"sma_120":6618.46},{"date":"2026-02-26","open":6340,"high":6350,"low":6175,"close":6230,"volume":193789,"rsi_14":39.82,"sma_20":6409.0,"sma_60":6388.58,"sma_120":6608.54},{"date":"2026-02-27","open":6230,"high":6230,"low":6090,"close":6100,"volume":159455,"rsi_14":29.26,"sma_20":6395.25,"sma_60":6386.17,"sma_120":6598.04},{"date":"2026-03-03","open":6100,"high":6695,"low":5950,"close":5990,"volume":2882048,"rsi_14":30.73,"sma_20":6376.0,"sma_60":6379.67,"sma_120":6587.04},{"date":"2026-03-04","open":5990,"high":6245,"low":5475,"close":5475,"volume":603954,"rsi_14":22.33,"sma_20":6322.25,"sma_60":6363.0,"sma_120":6572.92},{"date":"2026-03-05","open":6075,"high":6320,"low":5750,"close":6150,"volume":1073959,"rsi_14":45.31,"sma_20":6296.5,"sma_60":6358.08,"sma_120":6564.54},{"date":"2026-03-06","open":6300,"high":6385,"low":5865,"close":6015,"volume":479671,"rsi_14":41.83,"sma_20":6275.0,"sma_60":6351.0,"sma_120":6555.08},{"date":"2026-03-09","open":6140,"high":6550,"low":5980,"close":6070,"volume":1079450,"rsi_14":43.81,"sma_20":6255.5,"sma_60":6346.58,"sma_120":6545.58},{"date":"2026-03-10","open":6090,"high":6200,"low":6000,"close":6045,"volume":185634,"rsi_14":43.33,"sma_20":6229.0,"sma_60":6341.0,"sma_120":6536.67},{"date":"2026-03-11","open":6070,"high":6110,"low":5955,"close":6055,"volume":167519,"rsi_14":45.56,"sma_20":6211.25,"sma_60":6335.67,"sma_120":6528.12},{"date":"2026-03-12","open":6160,"high":6450,"low":6090,"close":6130,"volume":375048,"rsi_14":41.85,"sma_20":6202.5,"sma_60":6332.42,"sma_120":6519.83},{"date":"2026-03-13","open":6130,"high":6795,"low":6070,"close":6320,"volume":2455502,"rsi_14":45.68,"sma_20":6201.0,"sma_60":6333.17,"sma_120":6512.46},{"date":"2026-03-16","open":6865,"high":7350,"low":6475,"close":6720,"volume":5340062,"rsi_14":55.86,"sma_20":6218.0,"sma_60":6340.17,"sma_120":6508.67},{"date":"2026-03-17","open":6550,"high":6780,"low":6300,"close":6725,"volume":976171,"rsi_14":57.09,"sma_20":6236.75,"sma_60":6346.33,"sma_120":6504.12},{"date":"2026-03-18","open":6720,"high":6720,"low":6465,"close":6485,"volume":441689,"rsi_14":52.81,"sma_20":6243.5,"sma_60":6348.83,"sma_120":6498.21},{"date":"2026-03-19","open":6745,"high":6895,"low":6405,"close":6430,"volume":691400,"rsi_14":53.82,"sma_20":6252.5,"sma_60":6350.75,"sma_120":6492.71},{"date":"2026-03-20","open":6475,"high":6495,"low":6295,"close":6405,"volume":215236,"rsi_14":56.06,"sma_20":6249.5,"sma_60":6354.42,"sma_120":6486.88},{"date":"2026-03-23","open":6325,"high":6390,"low":6195,"close":6205,"volume":244380,"rsi_14":54.13,"sma_20":6234.25,"sma_60":6354.75,"sma_120":6479.25},{"date":"2026-03-24","open":6250,"high":6310,"low":6055,"close":6185,"volume":223475,"rsi_14":66.82,"sma_20":6222.25,"sma_60":6354.33,"sma_120":6471.88},{"date":"2026-03-25","open":6245,"high":6275,"low":6140,"close":6190,"volume":116928,"rsi_14":51.39,"sma_20":6213.0,"sma_60":6353.58,"sma_120":6464.92},{"date":"2026-03-26","open":6180,"high":6200,"low":6045,"close":6060,"volume":152774,"rsi_14":51.57,"sma_20":6199.25,"sma_60":6351.58,"sma_120":6457.29},{"date":"2026-03-27","open":6050,"high":6100,"low":5955,"close":6080,"volume":102869,"rsi_14":50.36,"sma_20":6191.75,"sma_60":6352.08,"sma_120":6450.54},{"date":"2026-03-30","open":6580,"high":6620,"low":6160,"close":6190,"volume":572537,"rsi_14":54.88,"sma_20":6196.25,"sma_60":6339.5,"sma_120":6444.58},{"date":"2026-03-31","open":6440,"high":8045,"low":6310,"close":8045,"volume":15198518,"rsi_14":79.88,"sma_20":6299.0,"sma_60":6359.42,"sma_120":6455.25},{"date":"2026-04-01","open":7000,"high":7355,"low":6515,"close":6995,"volume":5708365,"rsi_14":60.05,"sma_20":6375.0,"sma_60":6367.58,"sma_120":6457.08},{"date":"2026-04-02","open":7150,"high":8060,"low":6880,"close":7005,"volume":9162781,"rsi_14":58.3,"sma_20":6417.75,"sma_60":6375.92,"sma_120":6459.29},{"date":"2026-04-03","open":7685,"high":8250,"low":7075,"close":7120,"volume":4232191,"rsi_14":55.21,"sma_20":6473.0,"sma_60":6385.83,"sma_120":6463.21},{"date":"2026-04-06","open":7260,"high":8735,"low":6905,"close":8030,"volume":16849417,"rsi_14":63.75,"sma_20":6571.0,"sma_60":6409.33,"sma_120":6473.96},{"date":"2026-04-07","open":7855,"high":8635,"low":7555,"close":7635,"volume":7556197,"rsi_14":61.73,"sma_20":6650.5,"sma_60":6427.42,"sma_120":6481.71},{"date":"2026-04-08","open":7175,"high":7710,"low":7055,"close":7360,"volume":2721748,"rsi_14":59.08,"sma_20":6715.75,"sma_60":6444.75,"sma_120":6487.17},{"date":"2026-04-09","open":7630,"high":8240,"low":7390,"close":7575,"volume":5106999,"rsi_14":61.02,"sma_20":6788.0,"sma_60":6464.83,"sma_120":6493.29},{"date":"2026-04-10","open":7510,"high":7805,"low":7450,"close":7570,"volume":1551137,"rsi_14":63.34,"sma_20":6850.5,"sma_60":6483.83,"sma_120":6498.79},{"date":"2026-04-13","open":8000,"high":9750,"low":7840,"close":9585,"volume":29312602,"rsi_14":73.91,"sma_20":6993.75,"sma_60":6536.75,"sma_120":6519.83},{"date":"2026-04-14","open":9585,"high":11175,"low":9150,"close":9755,"volume":16214107,"rsi_14":74.5,"sma_20":7145.25,"sma_60":6592.25,"sma_120":6541.67},{"date":"2026-04-15","open":9750,"high":9755,"low":8850,"close":9125,"volume":3802467,"rsi_14":69.71,"sma_20":7277.25,"sma_60":6638.08,"sma_120":6558.96},{"date":"2026-04-16","open":9130,"high":9200,"low":8520,"close":8605,"volume":1957735,"rsi_14":65.26,"sma_20":7386.0,"sma_60":6675.5,"sma_120":6572.75},{"date":"2026-04-17","open":8600,"high":8820,"low":8360,"close":8555,"volume":1326040,"rsi_14":64.39,"sma_20":7493.5,"sma_60":6712.42,"sma_120":6585.75},{"date":"2026-04-20","open":8710,"high":9270,"low":8595,"close":8605,"volume":2719157,"rsi_14":54.37,"sma_20":7613.5,"sma_60":6749.25,"sma_120":6599.62},{"date":"2026-04-21","open":8620,"high":8665,"low":8155,"close":8345,"volume":1222141,"rsi_14":62.01,"sma_20":7721.5,"sma_60":6785.83,"sma_120":6609.62},{"date":"2026-04-22","open":8580,"high":10325,"low":8470,"close":9370,"volume":19805161,"rsi_14":67.82,"sma_20":7880.5,"sma_60":6837.42,"sma_120":6628.67},{"date":"2026-04-23","open":9545,"high":9550,"low":8915,"close":8985,"volume":2016917,"rsi_14":63.5,"sma_20":8026.75,"sma_60":6882.0,"sma_120":6644.92},{"date":"2026-04-24","open":8985,"high":9180,"low":8770,"close":8885,"volume":1385673,"rsi_14":57.01,"sma_20":8167.0,"sma_60":6922.58,"sma_120":6660.58},{"date":"2026-04-27","open":8880,"high":9620,"low":8650,"close":8930,"volume":1832327,"rsi_14":61.27,"sma_20":8304.0,"sma_60":6965.17,"sma_120":6678.04},{"date":"2026-04-28","open":8930,"high":10700,"low":8925,"close":9490,"volume":16713678,"rsi_14":67.66,"sma_20":8376.25,"sma_60":7017.08,"sma_120":6701.42},{"date":"2026-04-29","open":9555,"high":9745,"low":9140,"close":9185,"volume":1699084,"rsi_14":63.15,"sma_20":8485.75,"sma_60":7061.0,"sma_120":6723.25},{"date":"2026-04-30","open":9300,"high":9300,"low":8700,"close":8745,"volume":1109026,"rsi_14":58.96,"sma_20":8572.75,"sma_60":7095.67,"sma_120":6741.12},{"date":"2026-05-04","open":8755,"high":9450,"low":8720,"close":8850,"volume":2145941,"rsi_14":42.09,"sma_20":8659.25,"sma_60":7135.75,"sma_120":6761.21},{"date":"2026-05-06","open":8880,"high":8925,"low":8505,"close":8525,"volume":828800,"rsi_14":37.19,"sma_20":8684.0,"sma_60":7170.17,"sma_120":6778.38},{"date":"2026-05-07","open":8500,"high":8500,"low":8055,"close":8200,"volume":778119,"rsi_14":39.71,"sma_20":8712.25,"sma_60":7197.25,"sma_120":6793.88},{"date":"2026-05-08","open":8205,"high":8300,"low":7830,"close":7970,"volume":524455,"rsi_14":42.45,"sma_20":8742.75,"sma_60":7223.25,"sma_120":6806.79},{"date":"2026-05-11","open":7970,"high":8225,"low":7800,"close":7820,"volume":582872,"rsi_14":41.46,"sma_20":8755.0,"sma_60":7248.5,"sma_120":6818.33},{"date":"2026-05-12","open":7820,"high":8155,"low":7570,"close":7760,"volume":1059186,"rsi_14":40.21,"sma_20":8764.5,"sma_60":7272.0,"sma_120":6827.58},{"date":"2026-05-13","open":8000,"high":8295,"low":7675,"close":7675,"volume":799044,"rsi_14":41.91,"sma_20":8669.0,"sma_60":7293.58,"sma_120":6836.46},{"date":"2026-05-14","open":7795,"high":8565,"low":7740,"close":7740,"volume":2704945,"rsi_14":24.37,"sma_20":8568.25,"sma_60":7316.75,"sma_120":6847.12},{"date":"2026-05-15","open":7760,"high":7760,"low":7275,"close":7315,"volume":669140,"rsi_14":24.07,"sma_20":8477.75,"sma_60":7332.83,"sma_120":6854.5},{"date":"2026-05-18","open":7315,"high":7545,"low":7200,"close":7205,"volume":388793,"rsi_14":23.99,"sma_20":8407.75,"sma_60":7348.75,"sma_120":6862.33},{"date":"2026-05-19","open":7330,"high":7500,"low":6975,"close":7075,"volume":449540,"rsi_14":22.02,"sma_20":8333.75,"sma_60":7358.92,"sma_120":6869.33},{"date":"2026-05-20","open":7075,"high":7080,"low":6750,"close":6905,"volume":305625,"rsi_14":5.81,"sma_20":8248.75,"sma_60":7365.5,"sma_120":6872.92},{"date":"2026-05-21","open":6970,"high":7175,"low":6950,"close":7050,"volume":271970,"rsi_14":11.39,"sma_20":8184.0,"sma_60":7375.92,"sma_120":6879.58},{"date":"2026-05-22","open":7100,"high":7360,"low":7100,"close":7240,"volume":325675,"rsi_14":20.08,"sma_20":8077.5,"sma_60":7390.33,"sma_120":6888.25},{"date":"2026-05-26","open":7260,"high":7395,"low":6935,"close":6970,"volume":370076,"rsi_14":14.93,"sma_20":7976.75,"sma_60":7400.92,"sma_120":6894.92},{"date":"2026-05-27","open":7000,"high":7000,"low":6610,"close":6625,"volume":369427,"rsi_14":14.81,"sma_20":7863.75,"sma_60":7407.5,"sma_120":6898.04},{"date":"2026-05-28","open":6750,"high":7025,"low":6625,"close":6765,"volume":356966,"rsi_14":21.47,"sma_20":7755.5,"sma_60":7418.58,"sma_120":6902.38},{"date":"2026-05-29","open":6755,"high":6765,"low":6325,"close":6410,"volume":285015,"rsi_14":20.45,"sma_20":7601.5,"sma_60":7425.58,"sma_120":6902.62},{"date":"2026-06-01","open":6425,"high":6450,"low":6125,"close":6180,"volume":288098,"rsi_14":19.85,"sma_20":7451.25,"sma_60":7437.33,"sma_120":6900.17},{"date":"2026-06-02","open":6140,"high":6280,"low":5980,"close":6170,"volume":341264,"rsi_14":20.22,"sma_20":7322.5,"sma_60":7437.67,"sma_120":6897.88},{"date":"2026-06-04","open":6210,"high":6305,"low":6010,"close":6135,"volume":177829,"rsi_14":20.61,"sma_20":7186.75,"sma_60":7439.67,"sma_120":6895.33},{"date":"2026-06-05","open":6050,"high":6135,"low":5935,"close":6070,"volume":177846,"rsi_14":18.13,"sma_20":7064.0,"sma_60":7439.67,"sma_120":6893.12},{"date":"2026-06-08","open":5750,"high":5965,"low":5695,"close":5705,"volume":265072,"rsi_14":18.55,"sma_20":6939.25,"sma_60":7434.0,"sma_120":6887.5},{"date":"2026-06-09","open":5670,"high":5895,"low":5595,"close":5645,"volume":314954,"rsi_14":18.92,"sma_20":6823.0,"sma_60":7427.17,"sma_120":6881.42},{"date":"2026-06-10","open":5605,"high":5745,"low":5420,"close":5600,"volume":262698,"rsi_14":19.59,"sma_20":6712.0,"sma_60":7418.33,"sma_120":6875.38},{"date":"2026-06-11","open":5550,"high":5595,"low":5435,"close":5515,"volume":131613,"rsi_14":20.3,"sma_20":6599.75,"sma_60":7404.92,"sma_120":6869.04},{"date":"2026-06-12","open":5550,"high":5755,"low":5550,"close":5695,"volume":189005,"rsi_14":21.47,"sma_20":6500.75,"sma_60":7387.83,"sma_120":6864.0},{"date":"2026-06-15","open":5745,"high":5850,"low":5625,"close":5650,"volume":159547,"rsi_14":14.35,"sma_20":6396.25,"sma_60":7369.92,"sma_120":6858.12},{"date":"2026-06-16","open":5660,"high":5755,"low":5640,"close":5730,"volume":108859,"rsi_14":19.61,"sma_20":6317.0,"sma_60":7357.33,"sma_120":6853.08},{"date":"2026-06-17","open":5720,"high":5845,"low":5670,"close":5770,"volume":131293,"rsi_14":25.36,"sma_20":6245.25,"sma_60":7346.33,"sma_120":6848.54},{"date":"2026-06-18","open":5825,"high":5825,"low":5590,"close":5605,"volume":133762,"rsi_14":17.05,"sma_20":6171.75,"sma_60":7333.0,"sma_120":6843.71},{"date":"2026-06-19","open":5605,"high":5605,"low":5345,"close":5440,"volume":229998,"rsi_14":19.11,"sma_20":6098.5,"sma_60":7320.25,"sma_120":6837.5},{"date":"2026-06-22","open":5440,"high":5495,"low":5295,"close":5425,"volume":159929,"rsi_14":22.14,"sma_20":6017.25,"sma_60":7307.58,"sma_120":6830.96},{"date":"2026-06-23","open":5255,"high":5450,"low":5070,"close":5075,"volume":199486,"rsi_14":17.7,"sma_20":5909.0,"sma_60":7289.0,"sma_120":6821.29},{"date":"2026-06-24","open":5010,"high":5165,"low":5010,"close":5035,"volume":149314,"rsi_14":17.65,"sma_20":5812.25,"sma_60":7271.92,"sma_120":6811.75},{"date":"2026-06-25","open":5035,"high":5140,"low":4750,"close":4840,"volume":212792,"rsi_14":16.39,"sma_20":5723.0,"sma_60":7251.25,"sma_120":6801.67},{"date":"2026-06-26","open":4830,"high":4890,"low":4655,"close":4750,"volume":189751,"rsi_14":19.29,"sma_20":5622.25,"sma_60":7227.25,"sma_120":6783.38},{"date":"2026-06-29","open":4750,"high":5050,"low":4750,"close":5050,"volume":157085,"rsi_14":33.43,"sma_20":5554.25,"sma_60":7177.33,"sma_120":6768.38},{"date":"2026-06-30","open":5050,"high":5095,"low":4860,"close":4885,"volume":146910,"rsi_14":31.33,"sma_20":5489.5,"sma_60":7142.17,"sma_120":6754.88},{"date":"2026-07-01","open":4940,"high":5115,"low":4800,"close":5020,"volume":128442,"rsi_14":37.4,"sma_20":5432.0,"sma_60":7109.08,"sma_120":6742.5},{"date":"2026-07-02","open":4915,"high":4915,"low":4550,"close":4575,"volume":264429,"rsi_14":24.89,"sma_20":5354.0,"sma_60":7066.67,"sma_120":6726.25},{"date":"2026-07-03","open":4485,"high":4630,"low":4260,"close":4620,"volume":197414,"rsi_14":26.91,"sma_20":5281.5,"sma_60":7009.83,"sma_120":6709.58},{"date":"2026-07-06","open":4635,"high":4710,"low":4500,"close":4605,"volume":104271,"rsi_14":24.02,"sma_20":5226.5,"sma_60":6959.33,"sma_120":6693.38},{"date":"2026-07-07","open":4605,"high":4610,"low":4390,"close":4520,"volume":132518,"rsi_14":21.72,"sma_20":5170.25,"sma_60":6912.0,"sma_120":6678.38},{"date":"2026-07-08","open":4540,"high":4605,"low":4375,"close":4430,"volume":174331,"rsi_14":22.48,"sma_20":5111.75,"sma_60":6859.58,"sma_120":6662.21},{"date":"2026-07-09","open":4420,"high":4545,"low":4335,"close":4430,"volume":152244,"rsi_14":24.37,"sma_20":5057.5,"sma_60":6807.25,"sma_120":6645.54},{"date":"2026-07-10","open":4430,"high":4695,"low":4430,"close":4655,"volume":159421,"rsi_14":32.34,"sma_20":5005.5,"sma_60":6725.08,"sma_120":6630.92},{"date":"2026-07-13","open":4655,"high":4825,"low":4375,"close":4490,"volume":168349,"rsi_14":35.34,"sma_20":4947.5,"sma_60":6637.33,"sma_120":6614.79},{"date":"2026-07-14","open":4495,"high":4625,"low":4350,"close":4500,"volume":195356,"rsi_14":36.39,"sma_20":4886.0,"sma_60":6560.25,"sma_120":6599.17},{"date":"2026-07-15","open":4505,"high":4595,"low":4505,"close":4580,"volume":96204,"rsi_14":42.97,"sma_20":4826.5,"sma_60":6493.17,"sma_120":6584.33},{"date":"2026-07-16","open":4490,"high":4680,"low":4490,"close":4600,"volume":97228,"rsi_14":45.79,"sma_20":4776.25,"sma_60":6427.25,"sma_120":6569.83},{"date":"2026-07-20","open":4570,"high":4625,"low":4380,"close":4440,"volume":89951,"rsi_14":31.4,"sma_20":4726.25,"sma_60":6357.83,"sma_120":6553.54},{"date":"2026-07-21","open":4360,"high":4540,"low":4355,"close":4510,"volume":123764,"rsi_14":37.86,"sma_20":4680.5,"sma_60":6293.92,"sma_120":6539.88},{"date":"2026-07-22","open":4515,"high":4595,"low":4450,"close":4480,"volume":78728,"rsi_14":31.25,"sma_20":4650.75,"sma_60":6212.42,"sma_120":6524.92},{"date":"2026-07-23","open":4445,"high":4725,"low":4435,"close":4715,"volume":157994,"rsi_14":55.69,"sma_20":4634.75,"sma_60":6141.25,"sma_120":6511.62},{"date":"2026-07-24","open":4645,"high":4810,"low":4565,"close":4570,"volume":116954,"rsi_14":48.12,"sma_20":4621.25,"sma_60":6069.33,"sma_120":6495.96},{"date":"2026-07-27","open":4570,"high":4920,"low":4455,"close":4800,"volume":278357,"rsi_14":56.31,"sma_20":4623.75,"sma_60":6000.5,"sma_120":6482.83},{"date":"2026-07-28","open":4875,"high":5360,"low":4750,"close":4950,"volume":777229,"rsi_14":63.35,"sma_20":4618.75,"sma_60":5924.83,"sma_120":6470.96},{"date":"2026-07-29","open":5080,"high":5570,"low":4920,"close":5170,"volume":1103335,"rsi_14":71.26,"sma_20":4633.0,"sma_60":5857.92,"sma_120":6459.46},{"date":"2026-07-30","open":5070,"high":5280,"low":4990,"close":5055,"volume":323734,"rsi_14":66.85,"sma_20":4634.75,"sma_60":5796.42,"sma_120":6446.04},{"date":"2026-07-31","open":5095,"high":5435,"low":5025,"close":5310,"volume":332679,"rsi_14":67.37,"sma_20":4671.5,"sma_60":5737.42,"sma_120":6436.58},{"date":"2026-08-03","open":5255,"high":5430,"low":5055,"close":5065,"volume":171502,"rsi_14":64.63,"sma_20":4693.75,"sma_60":5679.75,"sma_120":6424.96},{"date":"2026-08-04","open":5030,"high":5260,"low":5030,"close":5185,"volume":129091,"rsi_14":66.51,"sma_20":4722.75,"sma_60":5629.5,"sma_120":6413.38},{"date":"2026-08-05","open":5225,"high":5315,"low":5135,"close":5155,"volume":145672,"rsi_14":64.2,"sma_20":4754.5,"sma_60":5582.58,"sma_120":6402.92},{"date":"2026-08-06","open":5165,"high":5245,"low":5085,"close":5120,"volume":118995,"rsi_14":62.75,"sma_20":4789.0,"sma_60":5537.58,"sma_120":6393.04},{"date":"2026-08-07","open":5165,"high":5265,"low":5035,"close":5075,"volume":196419,"rsi_14":66.49,"sma_20":4821.25,"sma_60":5492.83,"sma_120":6382.42},{"date":"2026-08-10","open":5075,"high":5225,"low":5075,"close":5195,"volume":112688,"rsi_14":67.34,"sma_20":4848.25,"sma_60":5451.5,"sma_120":6372.54},{"date":"2026-08-11","open":5195,"high":5250,"low":5105,"close":5220,"volume":106050,"rsi_14":68.78,"sma_20":4884.75,"sma_60":5409.5,"sma_120":6363.12},{"date":"2026-08-12","open":5225,"high":5265,"low":5150,"close":5180,"volume":95983,"rsi_14":63.1,"sma_20":4918.75,"sma_60":5373.92,"sma_120":6353.38},{"date":"2026-08-13","open":5180,"high":5245,"low":5090,"close":5170,"volume":143674,"rsi_14":68.29,"sma_20":4948.25,"sma_60":5340.0,"sma_120":6344.38},{"date":"2026-08-14","open":5200,"high":5335,"low":5005,"close":5245,"volume":251783,"rsi_14":64.98,"sma_20":4980.5,"sma_60":5309.5,"sma_120":6334.21},{"date":"2026-08-18","open":5275,"high":5275,"low":5095,"close":5130,"volume":84872,"rsi_14":56.21,"sma_20":5015.0,"sma_60":5279.92,"sma_120":6322.71},{"date":"2026-08-19","open":5065,"high":5125,"low":4910,"close":4950,"volume":124536,"rsi_14":42.2,"sma_20":5037.0,"sma_60":5244.92,"sma_120":6310.42},{"date":"2026-08-20","open":4990,"high":5100,"low":4855,"close":4865,"volume":207270,"rsi_14":43.12,"sma_20":5056.25,"sma_60":5205.33,"sma_120":6297.83},{"date":"2026-08-21","open":4865,"high":4865,"low":4865,"close":4865,"volume":0,"rsi_14":30.22,"sma_20":5063.75,"sma_60":5170.25,"sma_120":6285.58},{"date":"2026-08-24","open":4865,"high":4865,"low":4865,"close":4865,"volume":0,"rsi_14":38.64,"sma_20":5078.5,"sma_60":5140.92,"sma_120":6274.21},{"date":"2026-08-25","open":4865,"high":4865,"low":4865,"close":4865,"volume":0,"rsi_14":28.95,"sma_20":5081.75,"sma_60":5109.25,"sma_120":6263.92},{"date":"2026-08-26","open":4865,"high":4865,"low":4865,"close":4865,"volume":0,"rsi_14":30.14,"sma_20":5077.5,"sma_60":5083.5,"sma_120":6254.54},{"date":"2026-08-27","open":4865,"high":4865,"low":4865,"close":4865,"volume":0,"rsi_14":31.65,"sma_20":5062.25,"sma_60":5061.58,"sma_120":6249.46},{"date":"2026-08-28","open":4865,"high":4865,"low":4865,"close":4865,"volume":0,"rsi_14":33.85,"sma_20":5052.75,"sma_60":5039.83,"sma_120":6238.75},{"date":"2026-08-31","open":4865,"high":4865,"low":4865,"close":4865,"volume":0,"rsi_14":18.87,"sma_20":5030.5,"sma_60":5018.67,"sma_120":6229.17},{"date":"2026-09-01","open":4865,"high":4865,"low":4865,"close":4865,"volume":0,"rsi_14":14.85,"sma_20":5020.5,"sma_60":4998.58,"sma_120":6219.12},{"date":"2026-09-02","open":4865,"high":4865,"low":4865,"close":4865,"volume":0,"rsi_14":16.13,"sma_20":5004.5,"sma_60":4984.58,"sma_120":6209.29},{"date":"2026-09-03","open":4865,"high":4865,"low":4865,"close":4865,"volume":0,"rsi_14":16.48,"sma_20":4990.0,"sma_60":4971.58,"sma_120":6199.38},{"date":"2026-09-04","open":4865,"high":4865,"low":4865,"close":4865,"volume":0,"rsi_14":0.0,"sma_20":4977.25,"sma_60":4959.33,"sma_120":6188.83},{"date":"2026-09-07","open":4865,"high":4865,"low":4865,"close":4865,"volume":0,"rsi_14":0.0,"sma_20":4966.75,"sma_60":4948.5,"sma_120":6176.71},{"date":"2026-09-08","open":4865,"high":4865,"low":4865,"close":4865,"volume":0,"rsi_14":0.0,"sma_20":4950.25,"sma_60":4934.67,"sma_120":6161.25},{"date":"2026-09-09","open":4865,"high":4865,"low":4865,"close":4865,"volume":0,"rsi_14":100.0,"sma_20":4932.5,"sma_60":4921.58,"sma_120":6145.75},{"date":"2026-09-10","open":4865,"high":4865,"low":4865,"close":4865,"volume":0,"rsi_14":100.0,"sma_20":4916.75,"sma_60":4907.17,"sma_120":6132.25},{"date":"2026-09-11","open":4955,"high":5450,"low":4585,"close":4655,"volume":580647,"rsi_14":0.0,"sma_20":4891.0,"sma_60":4888.58,"sma_120":6117.46},{"date":"2026-09-14","open":4660,"high":4795,"low":4510,"close":4655,"volume":202025,"rsi_14":0.0,"sma_20":4861.5,"sma_60":4872.75,"sma_120":6102.88},{"date":"2026-09-15","open":4575,"high":4845,"low":4570,"close":4785,"volume":103603,"rsi_14":38.24,"sma_20":4844.25,"sma_60":4861.83,"sma_120":6091.04},{"date":"2026-09-16","open":4820,"high":5200,"low":4750,"close":5020,"volume":130288,"rsi_14":63.48,"sma_20":4847.75,"sma_60":4855.08,"sma_120":6081.33},{"date":"2026-09-17","open":5040,"high":5140,"low":4975,"close":5130,"volume":79454,"rsi_14":69.34,"sma_20":4861.0,"sma_60":4856.0,"sma_120":6072.5},{"date":"2026-09-18","open":5130,"high":5160,"low":5040,"close":5130,"volume":68479,"rsi_14":69.34,"sma_20":4874.25,"sma_60":4857.58,"sma_120":6064.75},{"date":"2026-09-21","open":5180,"high":5180,"low":5010,"close":5100,"volume":64416,"rsi_14":66.43,"sma_20":4886.0,"sma_60":4861.92,"sma_120":6056.58},{"date":"2026-09-22","open":5110,"high":5140,"low":5010,"close":5100,"volume":58290,"rsi_14":66.43,"sma_20":4897.75,"sma_60":4867.75,"sma_120":6047.5},{"date":"2026-09-23","open":5100,"high":5200,"low":5060,"close":5140,"volume":48415,"rsi_14":68.21,"sma_20":4911.5,"sma_60":4869.25,"sma_120":6023.29},{"date":"2026-09-28","open":5120,"high":5350,"low":5110,"close":5250,"volume":108580,"rsi_14":72.25,"sma_20":4930.75,"sma_60":4875.33,"sma_120":6008.75},{"date":"2026-09-29","open":5260,"high":5280,"low":5160,"close":5240,"volume":45647,"rsi_14":71.43,"sma_20":4949.5,"sma_60":4879.0,"sma_120":5994.04},{"date":"2026-09-30","open":5180,"high":5260,"low":5120,"close":5220,"volume":66503,"rsi_14":69.83,"sma_20":4967.25,"sma_60":4889.75,"sma_120":5978.21},{"date":"2026-10-01","open":5220,"high":5250,"low":5130,"close":5190,"volume":48172,"rsi_14":67.57,"sma_20":4983.5,"sma_60":4899.25,"sma_120":5954.54},{"date":"2026-10-02","open":5190,"high":5280,"low":5110,"close":5240,"volume":48727,"rsi_14":69.23,"sma_20":5002.25,"sma_60":4909.83,"sma_120":5934.58},{"date":"2026-10-06","open":5230,"high":5390,"low":5150,"close":5340,"volume":110117,"rsi_14":89.6,"sma_20":5026.0,"sma_60":4923.5,"sma_120":5917.75},{"date":"2026-10-07","open":5340,"high":5380,"low":5230,"close":5240,"volume":60455,"rsi_14":80.31,"sma_20":5044.75,"sma_60":4937.0,"sma_120":5898.29},{"date":"2026-10-08","open":5300,"high":5380,"low":5220,"close":5270,"volume":106114,"rsi_14":78.03,"sma_20":5065.0,"sma_60":4951.0,"sma_120":5879.12},{"date":"2026-10-12","open":5280,"high":5300,"low":5080,"close":5130,"volume":80104,"rsi_14":57.14,"sma_20":5078.25,"sma_60":4958.92,"sma_120":5842.0},{"date":"2026-10-13","open":5180,"high":5190,"low":4980,"close":5160,"volume":85302,"rsi_14":52.17,"sma_20":5093.0,"sma_60":4970.08,"sma_120":5803.71},{"date":"2026-10-14","open":5050,"high":5230,"low":5050,"close":5100,"volume":57178,"rsi_14":48.0,"sma_20":5104.75,"sma_60":4980.08,"sma_120":5770.17},{"date":"2026-10-15","open":5000,"high":5080,"low":4905,"close":4975,"volume":78676,"rsi_14":42.6,"sma_20":5120.75,"sma_60":4986.67,"sma_120":5739.92},{"date":"2026-10-16","open":5000,"high":5230,"low":4890,"close":5200,"volume":112490,"rsi_14":54.67,"sma_20":5148.0,"sma_60":4996.67,"sma_120":5711.96},{"date":"2026-10-19","open":5190,"high":5280,"low":5120,"close":5240,"volume":98071,"rsi_14":54.67,"sma_20":5170.75,"sma_60":5010.0,"sma_120":5683.92},{"date":"2026-10-20","open":5260,"high":5280,"low":5010,"close":5070,"volume":99081,"rsi_14":42.04,"sma_20":5173.25,"sma_60":5019.33,"sma_120":5656.62},{"date":"2026-10-21","open":5100,"high":5200,"low":5080,"close":5130,"volume":45964,"rsi_14":45.34,"sma_20":5173.25,"sma_60":5030.17,"sma_120":5621.29},{"date":"2026-10-22","open":5150,"high":5220,"low":5050,"close":5100,"volume":63832,"rsi_14":44.96,"sma_20":5171.75,"sma_60":5036.58,"sma_120":5588.92},{"date":"2026-10-23","open":5090,"high":5090,"low":4955,"close":5050,"volume":88313}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":715.8499999999999,"pbr":0.56,"per":7.05,"roa":1.58,"roe":3.28,"grade":"C","comment":"PER 7.0배, ROE 3.28%","revenue":537016553613.0,"analysis":"PER 7.0배입니다. ROE 3.3%입니다. 시가총액 1269.14억. 매출 5370.17억, 영업이익 252.67억.","eps_basis":"TTM","debt_ratio":1.0721835941340951,"market_cap":127926943400,"net_income":18113648059.0,"total_debt":243413267470.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.22,"total_assets":470439001497.0,"total_equity":227025734027.0,"profit_margin":3.37,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":25267088340.0,"operating_margin":4.71,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5050.0,"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":8280.0},{"date":"2016-10-25","close":7970.0},{"date":"2016-10-26","close":8160.0},{"date":"2016-10-27","close":8300.0},{"date":"2016-10-28","close":8445.0},{"date":"2016-10-31","close":8445.0},{"date":"2016-11-01","close":8160.0},{"date":"2016-11-02","close":7635.0},{"date":"2016-11-03","close":7490.0},{"date":"2016-11-04","close":7540.0},{"date":"2016-11-07","close":7850.0},{"date":"2016-11-08","close":7850.0},{"date":"2016-11-09","close":7350.0},{"date":"2016-11-10","close":7610.0},{"date":"2016-11-11","close":7705.0},{"date":"2016-11-14","close":7875.0},{"date":"2016-11-15","close":7755.0},{"date":"2016-11-16","close":7850.0},{"date":"2016-11-17","close":7800.0},{"date":"2016-11-18","close":7585.0},{"date":"2016-11-21","close":7445.0},{"date":"2016-11-22","close":7420.0},{"date":"2016-11-23","close":6465.0},{"date":"2016-11-24","close":6705.0},{"date":"2016-11-25","close":6750.0},{"date":"2016-11-28","close":7250.0},{"date":"2016-11-29","close":7230.0},{"date":"2016-11-30","close":7350.0},{"date":"2016-12-01","close":7155.0},{"date":"2016-12-02","close":7110.0},{"date":"2016-12-05","close":6750.0},{"date":"2016-12-06","close":6825.0},{"date":"2016-12-07","close":6725.0},{"date":"2016-12-08","close":6680.0},{"date":"2016-12-09","close":6680.0},{"date":"2016-12-12","close":6705.0},{"date":"2016-12-13","close":6965.0},{"date":"2016-12-14","close":6845.0},{"date":"2016-12-15","close":7035.0},{"date":"2016-12-16","close":6990.0},{"date":"2016-12-19","close":6940.0},{"date":"2016-12-20","close":6920.0},{"date":"2016-12-21","close":7850.0},{"date":"2016-12-22","close":8110.0},{"date":"2016-12-23","close":8185.0},{"date":"2016-12-26","close":7920.0},{"date":"2016-12-27","close":7825.0},{"date":"2016-12-28","close":7755.0},{"date":"2016-12-29","close":7755.0},{"date":"2017-01-02","close":7350.0},{"date":"2017-01-03","close":7490.0},{"date":"2017-01-04","close":7540.0},{"date":"2017-01-05","close":7895.0},{"date":"2017-01-06","close":7875.0},{"date":"2017-01-09","close":7800.0},{"date":"2017-01-10","close":7730.0},{"date":"2017-01-11","close":7825.0},{"date":"2017-01-12","close":7680.0},{"date":"2017-01-13","close":7465.0},{"date":"2017-01-16","close":7445.0},{"date":"2017-01-17","close":7465.0},{"date":"2017-01-18","close":7585.0},{"date":"2017-01-19","close":7445.0},{"date":"2017-01-20","close":7585.0},{"date":"2017-01-23","close":7325.0},{"date":"2017-01-24","close":7180.0},{"date":"2017-01-25","close":7015.0},{"date":"2017-01-26","close":7230.0},{"date":"2017-01-31","close":7250.0},{"date":"2017-02-01","close":7370.0},{"date":"2017-02-02","close":7490.0},{"date":"2017-02-03","close":7350.0},{"date":"2017-02-06","close":7465.0},{"date":"2017-02-07","close":7350.0},{"date":"2017-02-08","close":7325.0},{"date":"2017-02-09","close":7560.0},{"date":"2017-02-10","close":7585.0},{"date":"2017-02-13","close":7420.0},{"date":"2017-02-14","close":7540.0},{"date":"2017-02-15","close":7660.0},{"date":"2017-02-16","close":7560.0},{"date":"2017-02-17","close":7515.0},{"date":"2017-02-20","close":7490.0},{"date":"2017-02-21","close":7420.0},{"date":"2017-02-22","close":7420.0},{"date":"2017-02-23","close":7250.0},{"date":"2017-02-24","close":7110.0},{"date":"2017-02-27","close":7085.0},{"date":"2017-02-28","close":7155.0},{"date":"2017-03-02","close":7250.0},{"date":"2017-03-03","close":7275.0},{"date":"2017-03-06","close":7155.0},{"date":"2017-03-07","close":7110.0},{"date":"2017-03-08","close":7135.0},{"date":"2017-03-09","close":7110.0},{"date":"2017-03-10","close":7180.0},{"date":"2017-03-13","close":7205.0},{"date":"2017-03-14","close":7155.0},{"date":"2017-03-15","close":7155.0},{"date":"2017-03-16","close":7230.0},{"date":"2017-03-17","close":7155.0},{"date":"2017-03-20","close":6990.0},{"date":"2017-03-21","close":6940.0},{"date":"2017-03-22","close":6895.0},{"date":"2017-03-23","close":6845.0},{"date":"2017-03-24","close":6800.0},{"date":"2017-03-27","close":6610.0},{"date":"2017-03-28","close":6705.0},{"date":"2017-03-29","close":6655.0},{"date":"2017-03-30","close":6680.0},{"date":"2017-03-31","close":6725.0},{"date":"2017-04-03","close":7060.0},{"date":"2017-04-04","close":7015.0},{"date":"2017-04-05","close":7015.0},{"date":"2017-04-06","close":7015.0},{"date":"2017-04-07","close":7015.0},{"date":"2017-04-10","close":6965.0},{"date":"2017-04-11","close":7015.0},{"date":"2017-04-12","close":7015.0},{"date":"2017-04-13","close":7035.0},{"date":"2017-04-14","close":6990.0},{"date":"2017-04-17","close":6965.0},{"date":"2017-04-18","close":7060.0},{"date":"2017-04-19","close":7135.0},{"date":"2017-04-20","close":7110.0},{"date":"2017-04-21","close":7110.0},{"date":"2017-04-24","close":7035.0},{"date":"2017-04-25","close":7180.0},{"date":"2017-04-26","close":7490.0},{"date":"2017-04-27","close":7325.0},{"date":"2017-04-28","close":7155.0},{"date":"2017-05-02","close":7155.0},{"date":"2017-05-04","close":7205.0},{"date":"2017-05-08","close":7370.0},{"date":"2017-05-10","close":7370.0},{"date":"2017-05-11","close":7445.0},{"date":"2017-05-12","close":7300.0},{"date":"2017-05-15","close":7350.0},{"date":"2017-05-16","close":7300.0},{"date":"2017-05-17","close":7250.0},{"date":"2017-05-18","close":7085.0},{"date":"2017-05-19","close":7155.0},{"date":"2017-05-22","close":7205.0},{"date":"2017-05-23","close":7465.0},{"date":"2017-05-24","close":7370.0},{"date":"2017-05-25","close":7540.0},{"date":"2017-05-26","close":7540.0},{"date":"2017-05-29","close":7370.0},{"date":"2017-05-30","close":7445.0},{"date":"2017-05-31","close":7350.0},{"date":"2017-06-01","close":7275.0},{"date":"2017-06-02","close":7370.0},{"date":"2017-06-05","close":7395.0},{"date":"2017-06-07","close":7275.0},{"date":"2017-06-08","close":7230.0},{"date":"2017-06-09","close":7205.0},{"date":"2017-06-12","close":7275.0},{"date":"2017-06-13","close":7420.0},{"date":"2017-06-14","close":7395.0},{"date":"2017-06-15","close":7490.0},{"date":"2017-06-16","close":7445.0},{"date":"2017-06-19","close":7420.0},{"date":"2017-06-20","close":7250.0},{"date":"2017-06-21","close":7155.0},{"date":"2017-06-22","close":7155.0},{"date":"2017-06-23","close":7350.0},{"date":"2017-06-26","close":7275.0},{"date":"2017-06-27","close":7325.0},{"date":"2017-06-28","close":7420.0},{"date":"2017-06-29","close":7660.0},{"date":"2017-06-30","close":7680.0},{"date":"2017-07-03","close":7705.0},{"date":"2017-07-04","close":7490.0},{"date":"2017-07-05","close":7660.0},{"date":"2017-07-06","close":7635.0},{"date":"2017-07-07","close":7560.0},{"date":"2017-07-10","close":7490.0},{"date":"2017-07-11","close":7395.0},{"date":"2017-07-12","close":7420.0},{"date":"2017-07-13","close":7155.0},{"date":"2017-07-14","close":7230.0},{"date":"2017-07-17","close":7205.0},{"date":"2017-07-18","close":7205.0},{"date":"2017-07-19","close":7275.0},{"date":"2017-07-20","close":7230.0},{"date":"2017-07-21","close":7205.0},{"date":"2017-07-24","close":7110.0},{"date":"2017-07-25","close":7135.0},{"date":"2017-07-26","close":7015.0},{"date":"2017-07-27","close":6990.0},{"date":"2017-07-28","close":6920.0},{"date":"2017-07-31","close":6920.0},{"date":"2017-08-01","close":6990.0},{"date":"2017-08-02","close":7085.0},{"date":"2017-08-03","close":7060.0},{"date":"2017-08-04","close":7085.0},{"date":"2017-08-07","close":7060.0},{"date":"2017-08-08","close":7015.0},{"date":"2017-08-09","close":6965.0},{"date":"2017-08-10","close":7085.0},{"date":"2017-08-11","close":6845.0},{"date":"2017-08-14","close":6845.0},{"date":"2017-08-16","close":6775.0},{"date":"2017-08-17","close":6800.0},{"date":"2017-08-18","close":6750.0},{"date":"2017-08-21","close":6510.0},{"date":"2017-08-22","close":6535.0},{"date":"2017-08-23","close":6560.0},{"date":"2017-08-24","close":6610.0},{"date":"2017-08-25","close":6680.0},{"date":"2017-08-28","close":6655.0},{"date":"2017-08-29","close":6775.0},{"date":"2017-08-30","close":6725.0},{"date":"2017-08-31","close":6725.0},{"date":"2017-09-01","close":6750.0},{"date":"2017-09-04","close":6680.0},{"date":"2017-09-05","close":6630.0},{"date":"2017-09-06","close":6825.0},{"date":"2017-09-07","close":6800.0},{"date":"2017-09-08","close":6680.0},{"date":"2017-09-11","close":6610.0},{"date":"2017-09-12","close":6585.0},{"date":"2017-09-13","close":6510.0},{"date":"2017-09-14","close":6465.0},{"date":"2017-09-15","close":6345.0},{"date":"2017-09-18","close":6415.0},{"date":"2017-09-19","close":6465.0},{"date":"2017-09-20","close":6395.0},{"date":"2017-09-21","close":6200.0},{"date":"2017-09-22","close":5820.0},{"date":"2017-09-25","close":5580.0},{"date":"2017-09-26","close":5630.0},{"date":"2017-09-27","close":5795.0},{"date":"2017-09-28","close":5750.0},{"date":"2017-09-29","close":5870.0},{"date":"2017-10-10","close":5775.0},{"date":"2017-10-11","close":6060.0},{"date":"2017-10-12","close":5985.0},{"date":"2017-10-13","close":5890.0},{"date":"2017-10-16","close":5700.0},{"date":"2017-10-17","close":5725.0},{"date":"2017-10-18","close":5675.0},{"date":"2017-10-19","close":5675.0},{"date":"2017-10-20","close":5750.0},{"date":"2017-10-23","close":5750.0},{"date":"2017-10-24","close":5890.0},{"date":"2017-10-25","close":5870.0},{"date":"2017-10-26","close":5775.0},{"date":"2017-10-27","close":5915.0},{"date":"2017-10-30","close":6085.0},{"date":"2017-10-31","close":6060.0},{"date":"2017-11-01","close":6010.0},{"date":"2017-11-02","close":6010.0},{"date":"2017-11-03","close":6060.0},{"date":"2017-11-06","close":6105.0},{"date":"2017-11-07","close":6105.0},{"date":"2017-11-08","close":6085.0},{"date":"2017-11-09","close":6105.0},{"date":"2017-11-10","close":6060.0},{"date":"2017-11-13","close":6035.0},{"date":"2017-11-14","close":6060.0},{"date":"2017-11-15","close":5845.0},{"date":"2017-11-16","close":5845.0},{"date":"2017-11-17","close":5845.0},{"date":"2017-11-20","close":5890.0},{"date":"2017-11-21","close":5940.0},{"date":"2017-11-22","close":5845.0},{"date":"2017-11-23","close":5775.0},{"date":"2017-11-24","close":5775.0},{"date":"2017-11-27","close":5775.0},{"date":"2017-11-28","close":5655.0},{"date":"2017-11-29","close":5655.0},{"date":"2017-11-30","close":5675.0},{"date":"2017-12-01","close":5675.0},{"date":"2017-12-04","close":5725.0},{"date":"2017-12-05","close":5890.0},{"date":"2017-12-06","close":5845.0},{"date":"2017-12-07","close":5915.0},{"date":"2017-12-08","close":5820.0},{"date":"2017-12-11","close":5795.0},{"date":"2017-12-12","close":5700.0},{"date":"2017-12-13","close":5775.0},{"date":"2017-12-14","close":5725.0},{"date":"2017-12-15","close":5605.0},{"date":"2017-12-18","close":5675.0},{"date":"2017-12-19","close":5605.0},{"date":"2017-12-20","close":5580.0},{"date":"2017-12-21","close":5415.0},{"date":"2017-12-22","close":5440.0},{"date":"2017-12-26","close":5365.0},{"date":"2017-12-27","close":5345.0},{"date":"2017-12-28","close":5365.0},{"date":"2018-01-02","close":5535.0},{"date":"2018-01-03","close":5535.0},{"date":"2018-01-04","close":5560.0},{"date":"2018-01-05","close":5560.0},{"date":"2018-01-08","close":5535.0},{"date":"2018-01-09","close":5440.0},{"date":"2018-01-10","close":5460.0},{"date":"2018-01-11","close":5485.0},{"date":"2018-01-12","close":5535.0},{"date":"2018-01-15","close":5390.0},{"date":"2018-01-16","close":5250.0},{"date":"2018-01-17","close":5295.0},{"date":"2018-01-18","close":5320.0},{"date":"2018-01-19","close":5390.0},{"date":"2018-01-22","close":5390.0},{"date":"2018-01-23","close":5535.0},{"date":"2018-01-24","close":5485.0},{"date":"2018-01-25","close":5630.0},{"date":"2018-01-26","close":5775.0},{"date":"2018-01-29","close":5845.0},{"date":"2018-01-30","close":5870.0},{"date":"2018-01-31","close":5890.0},{"date":"2018-02-01","close":5915.0},{"date":"2018-02-02","close":5890.0},{"date":"2018-02-05","close":5725.0},{"date":"2018-02-06","close":5580.0},{"date":"2018-02-07","close":5510.0},{"date":"2018-02-08","close":5630.0},{"date":"2018-02-09","close":5510.0},{"date":"2018-02-12","close":5775.0},{"date":"2018-02-13","close":5630.0},{"date":"2018-02-14","close":5605.0},{"date":"2018-02-19","close":5560.0},{"date":"2018-02-20","close":5510.0},{"date":"2018-02-21","close":5510.0},{"date":"2018-02-22","close":5415.0},{"date":"2018-02-23","close":5485.0},{"date":"2018-02-26","close":5415.0},{"date":"2018-02-27","close":5415.0},{"date":"2018-02-28","close":5415.0},{"date":"2018-03-02","close":5365.0},{"date":"2018-03-05","close":5225.0},{"date":"2018-03-06","close":5250.0},{"date":"2018-03-07","close":5250.0},{"date":"2018-03-08","close":5415.0},{"date":"2018-03-09","close":5390.0},{"date":"2018-03-12","close":5460.0},{"date":"2018-03-13","close":5535.0},{"date":"2018-03-14","close":5510.0},{"date":"2018-03-15","close":5460.0},{"date":"2018-03-16","close":5460.0},{"date":"2018-03-19","close":5440.0},{"date":"2018-03-20","close":5485.0},{"date":"2018-03-21","close":5460.0},{"date":"2018-03-22","close":5415.0},{"date":"2018-03-23","close":5270.0},{"date":"2018-03-26","close":5200.0},{"date":"2018-03-27","close":5200.0},{"date":"2018-03-28","close":5175.0},{"date":"2018-03-29","close":5130.0},{"date":"2018-03-30","close":5295.0},{"date":"2018-04-02","close":5320.0},{"date":"2018-04-03","close":5250.0},{"date":"2018-04-04","close":5175.0},{"date":"2018-04-05","close":5270.0},{"date":"2018-04-06","close":5250.0},{"date":"2018-04-09","close":5055.0},{"date":"2018-04-10","close":5130.0},{"date":"2018-04-11","close":5175.0},{"date":"2018-04-12","close":5225.0},{"date":"2018-04-13","close":5225.0},{"date":"2018-04-16","close":5175.0},{"date":"2018-04-17","close":5250.0},{"date":"2018-04-18","close":5250.0},{"date":"2018-04-19","close":5390.0},{"date":"2018-04-20","close":5580.0},{"date":"2018-04-23","close":5700.0},{"date":"2018-04-24","close":5675.0},{"date":"2018-04-25","close":5675.0},{"date":"2018-04-26","close":5725.0},{"date":"2018-04-27","close":5750.0},{"date":"2018-04-30","close":5750.0},{"date":"2018-05-02","close":6035.0},{"date":"2018-05-03","close":5870.0},{"date":"2018-05-04","close":6105.0},{"date":"2018-05-08","close":6965.0},{"date":"2018-05-09","close":6465.0},{"date":"2018-05-10","close":6630.0},{"date":"2018-05-11","close":6845.0},{"date":"2018-05-14","close":6845.0},{"date":"2018-05-15","close":6630.0},{"date":"2018-05-16","close":6275.0},{"date":"2018-05-17","close":6440.0},{"date":"2018-05-18","close":6415.0},{"date":"2018-05-21","close":6395.0},{"date":"2018-05-23","close":6250.0},{"date":"2018-05-24","close":6180.0},{"date":"2018-05-25","close":5870.0},{"date":"2018-05-28","close":6275.0},{"date":"2018-05-29","close":6060.0},{"date":"2018-05-30","close":5985.0},{"date":"2018-05-31","close":6200.0},{"date":"2018-06-01","close":6130.0},{"date":"2018-06-04","close":6180.0},{"date":"2018-06-05","close":6155.0},{"date":"2018-06-07","close":6225.0},{"date":"2018-06-08","close":6105.0},{"date":"2018-06-11","close":6130.0},{"date":"2018-06-12","close":5965.0},{"date":"2018-06-14","close":5775.0},{"date":"2018-06-15","close":5775.0},{"date":"2018-06-18","close":5675.0},{"date":"2018-06-19","close":5535.0},{"date":"2018-06-20","close":5750.0},{"date":"2018-06-21","close":5725.0},{"date":"2018-06-22","close":5535.0},{"date":"2018-06-25","close":5580.0},{"date":"2018-06-26","close":5510.0},{"date":"2018-06-27","close":5440.0},{"date":"2018-06-28","close":5295.0},{"date":"2018-06-29","close":5365.0},{"date":"2018-07-02","close":5035.0},{"date":"2018-07-03","close":5080.0},{"date":"2018-07-04","close":5080.0},{"date":"2018-07-05","close":4960.0},{"date":"2018-07-06","close":5035.0},{"date":"2018-07-09","close":4915.0},{"date":"2018-07-10","close":5105.0},{"date":"2018-07-11","close":5105.0},{"date":"2018-07-12","close":5485.0},{"date":"2018-07-13","close":5485.0},{"date":"2018-07-16","close":5365.0},{"date":"2018-07-17","close":5390.0},{"date":"2018-07-18","close":5270.0},{"date":"2018-07-19","close":5175.0},{"date":"2018-07-20","close":5035.0},{"date":"2018-07-23","close":4915.0},{"date":"2018-07-24","close":4915.0},{"date":"2018-07-25","close":4840.0},{"date":"2018-07-26","close":4960.0},{"date":"2018-07-27","close":5035.0},{"date":"2018-07-30","close":5080.0},{"date":"2018-07-31","close":5105.0},{"date":"2018-08-01","close":5150.0},{"date":"2018-08-02","close":5365.0},{"date":"2018-08-03","close":5320.0},{"date":"2018-08-06","close":5345.0},{"date":"2018-08-07","close":5295.0},{"date":"2018-08-08","close":5295.0},{"date":"2018-08-09","close":5390.0},{"date":"2018-08-10","close":5345.0},{"date":"2018-08-13","close":5105.0},{"date":"2018-08-14","close":5130.0},{"date":"2018-08-16","close":5150.0},{"date":"2018-08-17","close":5270.0},{"date":"2018-08-20","close":5250.0},{"date":"2018-08-21","close":5250.0},{"date":"2018-08-22","close":5345.0},{"date":"2018-08-23","close":5295.0},{"date":"2018-08-24","close":5270.0},{"date":"2018-08-27","close":5150.0},{"date":"2018-08-28","close":5150.0},{"date":"2018-08-29","close":5200.0},{"date":"2018-08-30","close":5270.0},{"date":"2018-08-31","close":5295.0},{"date":"2018-09-03","close":5270.0},{"date":"2018-09-04","close":5295.0},{"date":"2018-09-05","close":5345.0},{"date":"2018-09-06","close":5365.0},{"date":"2018-09-07","close":5485.0},{"date":"2018-09-10","close":5485.0},{"date":"2018-09-11","close":5605.0},{"date":"2018-09-12","close":5725.0},{"date":"2018-09-13","close":5605.0},{"date":"2018-09-14","close":5560.0},{"date":"2018-09-17","close":5460.0},{"date":"2018-09-18","close":5535.0},{"date":"2018-09-19","close":5390.0},{"date":"2018-09-20","close":5295.0},{"date":"2018-09-21","close":5390.0},{"date":"2018-09-27","close":5460.0},{"date":"2018-09-28","close":5365.0},{"date":"2018-10-01","close":5580.0},{"date":"2018-10-02","close":5535.0},{"date":"2018-10-04","close":5320.0},{"date":"2018-10-05","close":5270.0},{"date":"2018-10-08","close":5175.0},{"date":"2018-10-10","close":4890.0},{"date":"2018-10-11","close":4615.0},{"date":"2018-10-12","close":4755.0},{"date":"2018-10-15","close":4700.0},{"date":"2018-10-16","close":4750.0},{"date":"2018-10-17","close":4770.0},{"date":"2018-10-18","close":4770.0},{"date":"2018-10-19","close":4760.0},{"date":"2018-10-22","close":4700.0},{"date":"2018-10-23","close":4610.0},{"date":"2018-10-24","close":4530.0},{"date":"2018-10-25","close":4410.0},{"date":"2018-10-26","close":4410.0},{"date":"2018-10-29","close":4195.0},{"date":"2018-10-30","close":4290.0},{"date":"2018-10-31","close":4305.0},{"date":"2018-11-01","close":4405.0},{"date":"2018-11-02","close":4555.0},{"date":"2018-11-05","close":4570.0},{"date":"2018-11-06","close":4575.0},{"date":"2018-11-07","close":4515.0},{"date":"2018-11-08","close":4660.0},{"date":"2018-11-09","close":4640.0},{"date":"2018-11-12","close":4640.0},{"date":"2018-11-13","close":4625.0},{"date":"2018-11-14","close":4595.0},{"date":"2018-11-15","close":4545.0},{"date":"2018-11-16","close":4600.0},{"date":"2018-11-19","close":4645.0},{"date":"2018-11-20","close":4665.0},{"date":"2018-11-21","close":4620.0},{"date":"2018-11-22","close":4535.0},{"date":"2018-11-23","close":4515.0},{"date":"2018-11-26","close":4565.0},{"date":"2018-11-27","close":4530.0},{"date":"2018-11-28","close":4525.0},{"date":"2018-11-29","close":4515.0},{"date":"2018-11-30","close":4435.0},{"date":"2018-12-03","close":4570.0},{"date":"2018-12-04","close":4620.0},{"date":"2018-12-05","close":4635.0},{"date":"2018-12-06","close":4515.0},{"date":"2018-12-07","close":4535.0},{"date":"2018-12-10","close":4405.0},{"date":"2018-12-11","close":4355.0},{"date":"2018-12-12","close":4440.0},{"date":"2018-12-13","close":4480.0},{"date":"2018-12-14","close":4420.0},{"date":"2018-12-17","close":4435.0},{"date":"2018-12-18","close":4440.0},{"date":"2018-12-19","close":4430.0},{"date":"2018-12-20","close":4385.0},{"date":"2018-12-21","close":4385.0},{"date":"2018-12-24","close":4305.0},{"date":"2018-12-26","close":4115.0},{"date":"2018-12-27","close":4205.0},{"date":"2018-12-28","close":4250.0},{"date":"2019-01-02","close":4280.0},{"date":"2019-01-03","close":4280.0},{"date":"2019-01-04","close":4250.0},{"date":"2019-01-07","close":4310.0},{"date":"2019-01-08","close":4310.0},{"date":"2019-01-09","close":4360.0},{"date":"2019-01-10","close":4360.0},{"date":"2019-01-11","close":4375.0},{"date":"2019-01-14","close":4470.0},{"date":"2019-01-15","close":4515.0},{"date":"2019-01-16","close":4590.0},{"date":"2019-01-17","close":4585.0},{"date":"2019-01-18","close":4890.0},{"date":"2019-01-21","close":5010.0},{"date":"2019-01-22","close":4890.0},{"date":"2019-01-23","close":4960.0},{"date":"2019-01-24","close":4890.0},{"date":"2019-01-25","close":4840.0},{"date":"2019-01-28","close":4840.0},{"date":"2019-01-29","close":4890.0},{"date":"2019-01-30","close":4840.0},{"date":"2019-01-31","close":4865.0},{"date":"2019-02-01","close":4840.0},{"date":"2019-02-07","close":4865.0},{"date":"2019-02-08","close":4985.0},{"date":"2019-02-11","close":5055.0},{"date":"2019-02-12","close":5055.0},{"date":"2019-02-13","close":5055.0},{"date":"2019-02-14","close":5055.0},{"date":"2019-02-15","close":4935.0},{"date":"2019-02-18","close":4960.0},{"date":"2019-02-19","close":4865.0},{"date":"2019-02-20","close":4935.0},{"date":"2019-02-21","close":4865.0},{"date":"2019-02-22","close":4840.0},{"date":"2019-02-25","close":4840.0},{"date":"2019-02-26","close":4840.0},{"date":"2019-02-27","close":4865.0},{"date":"2019-02-28","close":4770.0},{"date":"2019-03-04","close":4760.0},{"date":"2019-03-05","close":4725.0},{"date":"2019-03-06","close":4725.0},{"date":"2019-03-07","close":4630.0},{"date":"2019-03-08","close":4570.0},{"date":"2019-03-11","close":4435.0},{"date":"2019-03-12","close":4545.0},{"date":"2019-03-13","close":4515.0},{"date":"2019-03-14","close":4565.0},{"date":"2019-03-15","close":4520.0},{"date":"2019-03-18","close":4500.0},{"date":"2019-03-19","close":4515.0},{"date":"2019-03-20","close":4505.0},{"date":"2019-03-21","close":4480.0},{"date":"2019-03-22","close":4410.0},{"date":"2019-03-25","close":4340.0},{"date":"2019-03-26","close":4350.0},{"date":"2019-03-27","close":4345.0},{"date":"2019-03-28","close":4305.0},{"date":"2019-03-29","close":4335.0},{"date":"2019-04-01","close":4345.0},{"date":"2019-04-02","close":4365.0},{"date":"2019-04-03","close":4340.0},{"date":"2019-04-04","close":4445.0},{"date":"2019-04-05","close":4440.0},{"date":"2019-04-08","close":4450.0},{"date":"2019-04-09","close":4450.0},{"date":"2019-04-10","close":4465.0},{"date":"2019-04-11","close":4545.0},{"date":"2019-04-12","close":4525.0},{"date":"2019-04-15","close":4530.0},{"date":"2019-04-16","close":4540.0},{"date":"2019-04-17","close":4515.0},{"date":"2019-04-18","close":4490.0},{"date":"2019-04-19","close":4485.0},{"date":"2019-04-22","close":4485.0},{"date":"2019-04-23","close":4505.0},{"date":"2019-04-24","close":4555.0},{"date":"2019-04-25","close":4540.0},{"date":"2019-04-26","close":4610.0},{"date":"2019-04-29","close":4610.0},{"date":"2019-04-30","close":4585.0},{"date":"2019-05-02","close":4635.0},{"date":"2019-05-03","close":4625.0},{"date":"2019-05-07","close":4615.0},{"date":"2019-05-08","close":4605.0},{"date":"2019-05-09","close":4535.0},{"date":"2019-05-10","close":4515.0},{"date":"2019-05-13","close":4450.0},{"date":"2019-05-14","close":4455.0},{"date":"2019-05-15","close":4435.0},{"date":"2019-05-16","close":4600.0},{"date":"2019-05-17","close":4585.0},{"date":"2019-05-20","close":4485.0},{"date":"2019-05-21","close":4410.0},{"date":"2019-05-22","close":4405.0},{"date":"2019-05-23","close":4410.0},{"date":"2019-05-24","close":4295.0},{"date":"2019-05-27","close":4255.0},{"date":"2019-05-28","close":4295.0},{"date":"2019-05-29","close":4215.0},{"date":"2019-05-30","close":4205.0},{"date":"2019-05-31","close":4160.0},{"date":"2019-06-03","close":4180.0},{"date":"2019-06-04","close":4230.0},{"date":"2019-06-05","close":4345.0},{"date":"2019-06-07","close":4350.0},{"date":"2019-06-10","close":4385.0},{"date":"2019-06-11","close":4430.0},{"date":"2019-06-12","close":4500.0},{"date":"2019-06-13","close":4520.0},{"date":"2019-06-14","close":4510.0},{"date":"2019-06-17","close":4465.0},{"date":"2019-06-18","close":4405.0},{"date":"2019-06-19","close":4385.0},{"date":"2019-06-20","close":4400.0},{"date":"2019-06-21","close":4400.0},{"date":"2019-06-24","close":4405.0},{"date":"2019-06-25","close":4390.0},{"date":"2019-06-26","close":4425.0},{"date":"2019-06-27","close":4425.0},{"date":"2019-06-28","close":4410.0},{"date":"2019-07-01","close":4390.0},{"date":"2019-07-02","close":4435.0},{"date":"2019-07-03","close":4385.0},{"date":"2019-07-04","close":4435.0},{"date":"2019-07-05","close":4420.0},{"date":"2019-07-08","close":4375.0},{"date":"2019-07-09","close":4330.0},{"date":"2019-07-10","close":4315.0},{"date":"2019-07-11","close":4350.0},{"date":"2019-07-12","close":4345.0},{"date":"2019-07-15","close":4345.0},{"date":"2019-07-16","close":4335.0},{"date":"2019-07-17","close":4280.0},{"date":"2019-07-18","close":4280.0},{"date":"2019-07-19","close":4295.0},{"date":"2019-07-22","close":4290.0},{"date":"2019-07-23","close":4220.0},{"date":"2019-07-24","close":4145.0},{"date":"2019-07-25","close":4155.0},{"date":"2019-07-26","close":4130.0},{"date":"2019-07-29","close":3875.0},{"date":"2019-07-30","close":3830.0},{"date":"2019-07-31","close":3925.0},{"date":"2019-08-01","close":3830.0},{"date":"2019-08-02","close":3840.0},{"date":"2019-08-05","close":3605.0},{"date":"2019-08-06","close":3330.0},{"date":"2019-08-07","close":3330.0},{"date":"2019-08-08","close":3450.0},{"date":"2019-08-09","close":3505.0},{"date":"2019-08-12","close":3595.0},{"date":"2019-08-13","close":3505.0},{"date":"2019-08-14","close":3615.0},{"date":"2019-08-16","close":3605.0},{"date":"2019-08-19","close":3620.0},{"date":"2019-08-20","close":3670.0},{"date":"2019-08-21","close":3660.0},{"date":"2019-08-22","close":3600.0},{"date":"2019-08-23","close":3575.0},{"date":"2019-08-26","close":3480.0},{"date":"2019-08-27","close":3445.0},{"date":"2019-08-28","close":3475.0},{"date":"2019-08-29","close":3515.0},{"date":"2019-08-30","close":3540.0},{"date":"2019-09-02","close":3545.0},{"date":"2019-09-03","close":3560.0},{"date":"2019-09-04","close":3535.0},{"date":"2019-09-05","close":3555.0},{"date":"2019-09-06","close":3510.0},{"date":"2019-09-09","close":3515.0},{"date":"2019-09-10","close":3510.0},{"date":"2019-09-11","close":3560.0},{"date":"2019-09-16","close":3530.0},{"date":"2019-09-17","close":3585.0},{"date":"2019-09-18","close":3615.0},{"date":"2019-09-19","close":3750.0},{"date":"2019-09-20","close":3765.0},{"date":"2019-09-23","close":3780.0},{"date":"2019-09-24","close":3775.0},{"date":"2019-09-25","close":3740.0},{"date":"2019-09-26","close":3675.0},{"date":"2019-09-27","close":3620.0},{"date":"2019-09-30","close":3625.0},{"date":"2019-10-01","close":3570.0},{"date":"2019-10-02","close":3460.0},{"date":"2019-10-04","close":3505.0},{"date":"2019-10-07","close":3430.0},{"date":"2019-10-08","close":3385.0},{"date":"2019-10-10","close":3400.0},{"date":"2019-10-11","close":3470.0},{"date":"2019-10-14","close":3445.0},{"date":"2019-10-15","close":3500.0},{"date":"2019-10-16","close":3540.0},{"date":"2019-10-17","close":3525.0},{"date":"2019-10-18","close":3505.0},{"date":"2019-10-21","close":3445.0},{"date":"2019-10-22","close":3430.0},{"date":"2019-10-23","close":3425.0},{"date":"2019-10-24","close":3430.0},{"date":"2019-10-25","close":3435.0},{"date":"2019-10-28","close":3390.0},{"date":"2019-10-29","close":3410.0},{"date":"2019-10-30","close":3400.0},{"date":"2019-10-31","close":3395.0},{"date":"2019-11-01","close":3400.0},{"date":"2019-11-04","close":3430.0},{"date":"2019-11-05","close":3435.0},{"date":"2019-11-06","close":3460.0},{"date":"2019-11-07","close":3470.0},{"date":"2019-11-08","close":3505.0},{"date":"2019-11-11","close":3660.0},{"date":"2019-11-12","close":3675.0},{"date":"2019-11-13","close":3695.0},{"date":"2019-11-14","close":3690.0},{"date":"2019-11-15","close":3610.0},{"date":"2019-11-18","close":3610.0},{"date":"2019-11-19","close":3560.0},{"date":"2019-11-20","close":3545.0},{"date":"2019-11-21","close":3535.0},{"date":"2019-11-22","close":3570.0},{"date":"2019-11-25","close":3570.0},{"date":"2019-11-26","close":3570.0},{"date":"2019-11-27","close":3515.0},{"date":"2019-11-28","close":3555.0},{"date":"2019-11-29","close":3460.0},{"date":"2019-12-02","close":3525.0},{"date":"2019-12-03","close":3480.0},{"date":"2019-12-04","close":3480.0},{"date":"2019-12-05","close":3435.0},{"date":"2019-12-06","close":3420.0},{"date":"2019-12-09","close":3415.0},{"date":"2019-12-10","close":3470.0},{"date":"2019-12-11","close":3525.0},{"date":"2019-12-12","close":3555.0},{"date":"2019-12-13","close":3565.0},{"date":"2019-12-16","close":3590.0},{"date":"2019-12-17","close":3585.0},{"date":"2019-12-18","close":3565.0},{"date":"2019-12-19","close":3555.0},{"date":"2019-12-20","close":3490.0},{"date":"2019-12-23","close":3505.0},{"date":"2019-12-24","close":3460.0},{"date":"2019-12-26","close":3485.0},{"date":"2019-12-27","close":3480.0},{"date":"2019-12-30","close":3480.0},{"date":"2020-01-02","close":3475.0},{"date":"2020-01-03","close":3475.0},{"date":"2020-01-06","close":3465.0},{"date":"2020-01-07","close":3465.0},{"date":"2020-01-08","close":3435.0},{"date":"2020-01-09","close":3465.0},{"date":"2020-01-10","close":3450.0},{"date":"2020-01-13","close":3450.0},{"date":"2020-01-14","close":3450.0},{"date":"2020-01-15","close":3465.0},{"date":"2020-01-16","close":3470.0},{"date":"2020-01-17","close":3575.0},{"date":"2020-01-20","close":3775.0},{"date":"2020-01-21","close":3735.0},{"date":"2020-01-22","close":3660.0},{"date":"2020-01-23","close":3590.0},{"date":"2020-01-28","close":3450.0},{"date":"2020-01-29","close":3525.0},{"date":"2020-01-30","close":3515.0},{"date":"2020-01-31","close":3465.0},{"date":"2020-02-03","close":3475.0},{"date":"2020-02-04","close":3500.0},{"date":"2020-02-05","close":3470.0},{"date":"2020-02-06","close":3485.0},{"date":"2020-02-07","close":3505.0},{"date":"2020-02-10","close":3515.0},{"date":"2020-02-11","close":3480.0},{"date":"2020-02-12","close":3485.0},{"date":"2020-02-13","close":3505.0},{"date":"2020-02-14","close":3485.0},{"date":"2020-02-17","close":3485.0},{"date":"2020-02-18","close":3480.0},{"date":"2020-02-19","close":3455.0},{"date":"2020-02-20","close":3390.0},{"date":"2020-02-21","close":3345.0},{"date":"2020-02-24","close":3210.0},{"date":"2020-02-25","close":3225.0},{"date":"2020-02-26","close":3190.0},{"date":"2020-02-27","close":3150.0},{"date":"2020-02-28","close":3085.0},{"date":"2020-03-02","close":3050.0},{"date":"2020-03-03","close":3110.0},{"date":"2020-03-04","close":3110.0},{"date":"2020-03-05","close":3110.0},{"date":"2020-03-06","close":3080.0},{"date":"2020-03-09","close":2955.0},{"date":"2020-03-10","close":2940.0},{"date":"2020-03-11","close":2810.0},{"date":"2020-03-12","close":2680.0},{"date":"2020-03-13","close":2400.0},{"date":"2020-03-16","close":2315.0},{"date":"2020-03-17","close":2325.0},{"date":"2020-03-18","close":2310.0},{"date":"2020-03-19","close":1905.0},{"date":"2020-03-20","close":1920.0},{"date":"2020-03-23","close":1855.0},{"date":"2020-03-24","close":1925.0},{"date":"2020-03-25","close":2040.0},{"date":"2020-03-26","close":2360.0},{"date":"2020-03-27","close":2315.0},{"date":"2020-03-30","close":2205.0},{"date":"2020-03-31","close":2255.0},{"date":"2020-04-01","close":2315.0},{"date":"2020-04-02","close":2335.0},{"date":"2020-04-03","close":2345.0},{"date":"2020-04-06","close":2340.0},{"date":"2020-04-07","close":2625.0},{"date":"2020-04-08","close":2540.0},{"date":"2020-04-09","close":2615.0},{"date":"2020-04-10","close":2615.0},{"date":"2020-04-13","close":2610.0},{"date":"2020-04-14","close":2610.0},{"date":"2020-04-16","close":2590.0},{"date":"2020-04-17","close":2665.0},{"date":"2020-04-20","close":2670.0},{"date":"2020-04-21","close":2610.0},{"date":"2020-04-22","close":2630.0},{"date":"2020-04-23","close":2665.0},{"date":"2020-04-24","close":2660.0},{"date":"2020-04-27","close":2690.0},{"date":"2020-04-28","close":2670.0},{"date":"2020-04-29","close":2685.0},{"date":"2020-05-04","close":2700.0},{"date":"2020-05-06","close":2710.0},{"date":"2020-05-07","close":2735.0},{"date":"2020-05-08","close":2815.0},{"date":"2020-05-11","close":2860.0},{"date":"2020-05-12","close":2760.0},{"date":"2020-05-13","close":2760.0},{"date":"2020-05-14","close":2760.0},{"date":"2020-05-15","close":2760.0},{"date":"2020-05-18","close":2770.0},{"date":"2020-05-19","close":2785.0},{"date":"2020-05-20","close":2795.0},{"date":"2020-05-21","close":2800.0},{"date":"2020-05-22","close":2750.0},{"date":"2020-05-25","close":2790.0},{"date":"2020-05-26","close":2755.0},{"date":"2020-05-27","close":2760.0},{"date":"2020-05-28","close":2755.0},{"date":"2020-05-29","close":2765.0},{"date":"2020-06-01","close":2750.0},{"date":"2020-06-02","close":2750.0},{"date":"2020-06-03","close":2750.0},{"date":"2020-06-04","close":2825.0},{"date":"2020-06-05","close":2800.0},{"date":"2020-06-08","close":2775.0},{"date":"2020-06-09","close":2745.0},{"date":"2020-06-10","close":2735.0},{"date":"2020-06-11","close":2705.0},{"date":"2020-06-12","close":2670.0},{"date":"2020-06-15","close":2490.0},{"date":"2020-06-16","close":2585.0},{"date":"2020-06-17","close":2540.0},{"date":"2020-06-18","close":2515.0},{"date":"2020-06-19","close":2520.0},{"date":"2020-06-22","close":2565.0},{"date":"2020-06-23","close":2520.0},{"date":"2020-06-24","close":2545.0},{"date":"2020-06-25","close":2550.0},{"date":"2020-06-26","close":2555.0},{"date":"2020-06-29","close":2530.0},{"date":"2020-06-30","close":2575.0},{"date":"2020-07-01","close":2505.0},{"date":"2020-07-02","close":2550.0},{"date":"2020-07-03","close":2585.0},{"date":"2020-07-06","close":2535.0},{"date":"2020-07-07","close":2965.0},{"date":"2020-07-08","close":2795.0},{"date":"2020-07-09","close":2765.0},{"date":"2020-07-10","close":2670.0},{"date":"2020-07-13","close":2670.0},{"date":"2020-07-14","close":2710.0},{"date":"2020-07-15","close":2720.0},{"date":"2020-07-16","close":2720.0},{"date":"2020-07-17","close":2730.0},{"date":"2020-07-20","close":2730.0},{"date":"2020-07-21","close":2695.0},{"date":"2020-07-22","close":2740.0},{"date":"2020-07-23","close":2745.0},{"date":"2020-07-24","close":2860.0},{"date":"2020-07-27","close":2865.0},{"date":"2020-07-28","close":2860.0},{"date":"2020-07-29","close":2860.0},{"date":"2020-07-30","close":2825.0},{"date":"2020-07-31","close":2835.0},{"date":"2020-08-03","close":2840.0},{"date":"2020-08-04","close":2840.0},{"date":"2020-08-05","close":2855.0},{"date":"2020-08-06","close":2865.0},{"date":"2020-08-07","close":2835.0},{"date":"2020-08-10","close":2865.0},{"date":"2020-08-11","close":2940.0},{"date":"2020-08-12","close":3010.0},{"date":"2020-08-13","close":3105.0},{"date":"2020-08-14","close":2955.0},{"date":"2020-08-18","close":2840.0},{"date":"2020-08-19","close":2855.0},{"date":"2020-08-20","close":2745.0},{"date":"2020-08-21","close":2875.0},{"date":"2020-08-24","close":2855.0},{"date":"2020-08-25","close":2935.0},{"date":"2020-08-26","close":2900.0},{"date":"2020-08-27","close":2835.0},{"date":"2020-08-28","close":2875.0},{"date":"2020-08-31","close":2850.0},{"date":"2020-09-01","close":2900.0},{"date":"2020-09-02","close":2925.0},{"date":"2020-09-03","close":2935.0},{"date":"2020-09-04","close":2955.0},{"date":"2020-09-07","close":2995.0},{"date":"2020-09-08","close":2970.0},{"date":"2020-09-09","close":2980.0},{"date":"2020-09-10","close":3000.0},{"date":"2020-09-11","close":3050.0},{"date":"2020-09-14","close":3095.0},{"date":"2020-09-15","close":3075.0},{"date":"2020-09-16","close":3070.0},{"date":"2020-09-17","close":3040.0},{"date":"2020-09-18","close":2990.0},{"date":"2020-09-21","close":3065.0},{"date":"2020-09-22","close":3355.0},{"date":"2020-09-23","close":3120.0},{"date":"2020-09-24","close":2945.0},{"date":"2020-09-25","close":3000.0},{"date":"2020-09-28","close":3030.0},{"date":"2020-09-29","close":3045.0},{"date":"2020-10-05","close":3180.0},{"date":"2020-10-06","close":3235.0},{"date":"2020-10-07","close":3240.0},{"date":"2020-10-08","close":3265.0},{"date":"2020-10-12","close":3290.0},{"date":"2020-10-13","close":3260.0},{"date":"2020-10-14","close":3265.0},{"date":"2020-10-15","close":3220.0},{"date":"2020-10-16","close":3335.0},{"date":"2020-10-19","close":3475.0},{"date":"2020-10-20","close":3320.0},{"date":"2020-10-21","close":3425.0},{"date":"2020-10-22","close":3330.0},{"date":"2020-10-23","close":3410.0},{"date":"2020-10-26","close":3150.0},{"date":"2020-10-27","close":3195.0},{"date":"2020-10-28","close":3210.0},{"date":"2020-10-29","close":3175.0},{"date":"2020-10-30","close":3195.0},{"date":"2020-11-02","close":3230.0},{"date":"2020-11-03","close":3255.0},{"date":"2020-11-04","close":3355.0},{"date":"2020-11-05","close":3375.0},{"date":"2020-11-06","close":3330.0},{"date":"2020-11-09","close":3410.0},{"date":"2020-11-10","close":3415.0},{"date":"2020-11-11","close":3465.0},{"date":"2020-11-12","close":3495.0},{"date":"2020-11-13","close":3460.0},{"date":"2020-11-16","close":3465.0},{"date":"2020-11-17","close":3430.0},{"date":"2020-11-18","close":3420.0},{"date":"2020-11-19","close":3430.0},{"date":"2020-11-20","close":3455.0},{"date":"2020-11-23","close":3465.0},{"date":"2020-11-24","close":3560.0},{"date":"2020-11-25","close":3560.0},{"date":"2020-11-26","close":3565.0},{"date":"2020-11-27","close":3710.0},{"date":"2020-11-30","close":3890.0},{"date":"2020-12-01","close":3925.0},{"date":"2020-12-02","close":3900.0},{"date":"2020-12-03","close":3845.0},{"date":"2020-12-04","close":3795.0},{"date":"2020-12-07","close":3715.0},{"date":"2020-12-08","close":3745.0},{"date":"2020-12-09","close":3815.0},{"date":"2020-12-10","close":3855.0},{"date":"2020-12-11","close":3820.0},{"date":"2020-12-14","close":3750.0},{"date":"2020-12-15","close":3675.0},{"date":"2020-12-16","close":3695.0},{"date":"2020-12-17","close":3690.0},{"date":"2020-12-18","close":3700.0},{"date":"2020-12-21","close":3570.0},{"date":"2020-12-22","close":3525.0},{"date":"2020-12-23","close":3720.0},{"date":"2020-12-24","close":3575.0},{"date":"2020-12-28","close":3575.0},{"date":"2020-12-29","close":3550.0},{"date":"2020-12-30","close":2955.0},{"date":"2021-01-04","close":2875.0},{"date":"2021-01-05","close":2910.0},{"date":"2021-01-06","close":2905.0},{"date":"2021-01-07","close":2890.0},{"date":"2021-01-08","close":2780.0},{"date":"2021-01-11","close":2670.0},{"date":"2021-01-12","close":2800.0},{"date":"2021-01-13","close":2815.0},{"date":"2021-01-14","close":2900.0},{"date":"2021-01-15","close":2860.0},{"date":"2021-01-18","close":2820.0},{"date":"2021-01-19","close":2840.0},{"date":"2021-01-20","close":2885.0},{"date":"2021-01-21","close":2925.0},{"date":"2021-01-22","close":2940.0},{"date":"2021-01-25","close":2930.0},{"date":"2021-01-26","close":2910.0},{"date":"2021-01-27","close":2945.0},{"date":"2021-01-28","close":2875.0},{"date":"2021-01-29","close":2785.0},{"date":"2021-02-01","close":2870.0},{"date":"2021-02-02","close":2885.0},{"date":"2021-02-03","close":2890.0},{"date":"2021-02-04","close":2880.0},{"date":"2021-02-05","close":2875.0},{"date":"2021-02-08","close":2860.0},{"date":"2021-02-09","close":2845.0},{"date":"2021-02-10","close":2865.0},{"date":"2021-02-15","close":2955.0},{"date":"2021-02-16","close":2990.0},{"date":"2021-02-17","close":3000.0},{"date":"2021-02-18","close":2980.0},{"date":"2021-02-19","close":2995.0},{"date":"2021-02-22","close":2985.0},{"date":"2021-02-23","close":2945.0},{"date":"2021-02-24","close":2875.0},{"date":"2021-02-25","close":2905.0},{"date":"2021-02-26","close":2830.0},{"date":"2021-03-02","close":2845.0},{"date":"2021-03-03","close":2870.0},{"date":"2021-03-04","close":2900.0},{"date":"2021-03-05","close":2900.0},{"date":"2021-03-08","close":2910.0},{"date":"2021-03-09","close":2865.0},{"date":"2021-03-10","close":2850.0},{"date":"2021-03-11","close":2850.0},{"date":"2021-03-12","close":2905.0},{"date":"2021-03-15","close":2905.0},{"date":"2021-03-16","close":2915.0},{"date":"2021-03-17","close":2915.0},{"date":"2021-03-18","close":2935.0},{"date":"2021-03-19","close":2955.0},{"date":"2021-03-22","close":2925.0},{"date":"2021-03-23","close":2835.0},{"date":"2021-03-24","close":2840.0},{"date":"2021-03-25","close":2850.0},{"date":"2021-03-26","close":2845.0},{"date":"2021-03-29","close":2860.0},{"date":"2021-03-30","close":2860.0},{"date":"2021-03-31","close":2865.0},{"date":"2021-04-01","close":2935.0},{"date":"2021-04-02","close":2965.0},{"date":"2021-04-05","close":3050.0},{"date":"2021-04-06","close":3095.0},{"date":"2021-04-07","close":3125.0},{"date":"2021-04-08","close":3225.0},{"date":"2021-04-09","close":3350.0},{"date":"2021-04-12","close":3330.0},{"date":"2021-04-13","close":3275.0},{"date":"2021-04-14","close":3355.0},{"date":"2021-04-15","close":3535.0},{"date":"2021-04-16","close":3525.0},{"date":"2021-04-19","close":3625.0},{"date":"2021-04-20","close":3830.0},{"date":"2021-04-21","close":3840.0},{"date":"2021-04-22","close":3815.0},{"date":"2021-04-23","close":3490.0},{"date":"2021-04-26","close":3445.0},{"date":"2021-04-27","close":3515.0},{"date":"2021-04-28","close":3545.0},{"date":"2021-04-29","close":3530.0},{"date":"2021-04-30","close":3780.0},{"date":"2021-05-03","close":3780.0},{"date":"2021-05-04","close":3815.0},{"date":"2021-05-06","close":4020.0},{"date":"2021-05-07","close":4200.0},{"date":"2021-05-10","close":4155.0},{"date":"2021-05-11","close":5390.0},{"date":"2021-05-12","close":5175.0},{"date":"2021-05-13","close":4770.0},{"date":"2021-05-14","close":4570.0},{"date":"2021-05-17","close":4575.0},{"date":"2021-05-18","close":4645.0},{"date":"2021-05-20","close":4330.0},{"date":"2021-05-21","close":4200.0},{"date":"2021-05-24","close":3895.0},{"date":"2021-05-25","close":3970.0},{"date":"2021-05-26","close":3945.0},{"date":"2021-05-27","close":4030.0},{"date":"2021-05-28","close":4110.0},{"date":"2021-05-31","close":4370.0},{"date":"2021-06-01","close":4440.0},{"date":"2021-06-02","close":4470.0},{"date":"2021-06-03","close":4560.0},{"date":"2021-06-04","close":4705.0},{"date":"2021-06-07","close":4705.0},{"date":"2021-06-08","close":4630.0},{"date":"2021-06-09","close":4610.0},{"date":"2021-06-10","close":4585.0},{"date":"2021-06-11","close":4685.0},{"date":"2021-06-14","close":4670.0},{"date":"2021-06-15","close":4710.0},{"date":"2021-06-16","close":4865.0},{"date":"2021-06-17","close":4840.0},{"date":"2021-06-18","close":4730.0},{"date":"2021-06-21","close":4605.0},{"date":"2021-06-22","close":4770.0},{"date":"2021-06-23","close":4630.0},{"date":"2021-06-24","close":4605.0},{"date":"2021-06-25","close":4620.0},{"date":"2021-06-28","close":4640.0},{"date":"2021-06-29","close":4685.0},{"date":"2021-06-30","close":4710.0},{"date":"2021-07-01","close":4820.0},{"date":"2021-07-02","close":4725.0},{"date":"2021-07-05","close":4985.0},{"date":"2021-07-06","close":5010.0},{"date":"2021-07-07","close":4840.0},{"date":"2021-07-08","close":4770.0},{"date":"2021-07-09","close":4685.0},{"date":"2021-07-12","close":4820.0},{"date":"2021-07-13","close":4985.0},{"date":"2021-07-14","close":5175.0},{"date":"2021-07-15","close":6725.0},{"date":"2021-07-16","close":6300.0},{"date":"2021-07-19","close":6370.0},{"date":"2021-07-20","close":6345.0},{"date":"2021-07-21","close":6035.0},{"date":"2021-07-22","close":6200.0},{"date":"2021-07-23","close":6085.0},{"date":"2021-07-26","close":6680.0},{"date":"2021-07-27","close":6940.0},{"date":"2021-07-28","close":6585.0},{"date":"2021-07-29","close":6630.0},{"date":"2021-07-30","close":6560.0},{"date":"2021-08-02","close":6490.0},{"date":"2021-08-03","close":6225.0},{"date":"2021-08-04","close":6680.0},{"date":"2021-08-05","close":6585.0},{"date":"2021-08-06","close":6490.0},{"date":"2021-08-09","close":6490.0},{"date":"2021-08-10","close":6535.0},{"date":"2021-08-11","close":6345.0},{"date":"2021-08-12","close":6320.0},{"date":"2021-08-13","close":6370.0},{"date":"2021-08-17","close":6035.0},{"date":"2021-08-18","close":6155.0},{"date":"2021-08-19","close":6035.0},{"date":"2021-08-20","close":5580.0},{"date":"2021-08-23","close":5915.0},{"date":"2021-08-24","close":6825.0},{"date":"2021-08-25","close":6965.0},{"date":"2021-08-26","close":8685.0},{"date":"2021-08-27","close":8685.0},{"date":"2021-08-30","close":8590.0},{"date":"2021-08-31","close":9280.0},{"date":"2021-09-01","close":12050.0},{"date":"2021-09-02","close":13455.0},{"date":"2021-09-03","close":13315.0},{"date":"2021-09-06","close":13600.0},{"date":"2021-09-07","close":16560.0},{"date":"2021-09-08","close":17205.0},{"date":"2021-09-09","close":16370.0},{"date":"2021-09-10","close":16870.0},{"date":"2021-09-13","close":16440.0},{"date":"2021-09-14","close":15125.0},{"date":"2021-09-15","close":15795.0},{"date":"2021-09-16","close":16225.0},{"date":"2021-09-17","close":16010.0},{"date":"2021-09-23","close":15750.0},{"date":"2021-09-24","close":16175.0},{"date":"2021-09-27","close":15580.0},{"date":"2021-09-28","close":15845.0},{"date":"2021-09-29","close":15125.0},{"date":"2021-09-30","close":14075.0},{"date":"2021-10-01","close":13220.0},{"date":"2021-10-05","close":14245.0},{"date":"2021-10-06","close":14365.0},{"date":"2021-10-07","close":14195.0},{"date":"2021-10-08","close":13720.0},{"date":"2021-10-12","close":13935.0},{"date":"2021-10-13","close":14150.0},{"date":"2021-10-14","close":15340.0},{"date":"2021-10-15","close":15415.0},{"date":"2021-10-18","close":15270.0},{"date":"2021-10-19","close":14625.0},{"date":"2021-10-20","close":14245.0},{"date":"2021-10-21","close":13050.0},{"date":"2021-10-22","close":11645.0},{"date":"2021-10-25","close":11645.0},{"date":"2021-10-26","close":11760.0},{"date":"2021-10-27","close":11235.0},{"date":"2021-10-28","close":11025.0},{"date":"2021-10-29","close":11335.0},{"date":"2021-11-01","close":11070.0},{"date":"2021-11-02","close":11165.0},{"date":"2021-11-03","close":10880.0},{"date":"2021-11-04","close":11025.0},{"date":"2021-11-05","close":10900.0},{"date":"2021-11-08","close":11075.0},{"date":"2021-11-09","close":10650.0},{"date":"2021-11-10","close":10350.0},{"date":"2021-11-11","close":10425.0},{"date":"2021-11-12","close":13225.0},{"date":"2021-11-15","close":12275.0},{"date":"2021-11-16","close":11300.0},{"date":"2021-11-17","close":11350.0},{"date":"2021-11-18","close":11025.0},{"date":"2021-11-19","close":11275.0},{"date":"2021-11-22","close":11300.0},{"date":"2021-11-23","close":10925.0},{"date":"2021-11-24","close":11025.0},{"date":"2021-11-25","close":11700.0},{"date":"2021-11-26","close":11125.0},{"date":"2021-11-29","close":10625.0},{"date":"2021-11-30","close":10200.0},{"date":"2021-12-01","close":10425.0},{"date":"2021-12-02","close":10400.0},{"date":"2021-12-03","close":10625.0},{"date":"2021-12-06","close":10450.0},{"date":"2021-12-07","close":10450.0},{"date":"2021-12-08","close":10500.0},{"date":"2021-12-09","close":10575.0},{"date":"2021-12-10","close":10500.0},{"date":"2021-12-13","close":10450.0},{"date":"2021-12-14","close":10200.0},{"date":"2021-12-15","close":10200.0},{"date":"2021-12-16","close":10375.0},{"date":"2021-12-17","close":10300.0},{"date":"2021-12-20","close":10100.0},{"date":"2021-12-21","close":10125.0},{"date":"2021-12-22","close":10175.0},{"date":"2021-12-23","close":10275.0},{"date":"2021-12-24","close":10550.0},{"date":"2021-12-27","close":10250.0},{"date":"2021-12-28","close":9500.0},{"date":"2021-12-29","close":9750.0},{"date":"2021-12-30","close":9900.0},{"date":"2022-01-03","close":10875.0},{"date":"2022-01-04","close":11350.0},{"date":"2022-01-05","close":11600.0},{"date":"2022-01-06","close":12550.0},{"date":"2022-01-07","close":12750.0},{"date":"2022-01-10","close":12450.0},{"date":"2022-01-11","close":12100.0},{"date":"2022-01-12","close":12000.0},{"date":"2022-01-13","close":12775.0},{"date":"2022-01-14","close":12175.0},{"date":"2022-01-17","close":11750.0},{"date":"2022-01-18","close":11250.0},{"date":"2022-01-19","close":11050.0},{"date":"2022-01-20","close":11100.0},{"date":"2022-01-21","close":10825.0},{"date":"2022-01-24","close":10475.0},{"date":"2022-01-25","close":10400.0},{"date":"2022-01-26","close":10450.0},{"date":"2022-01-27","close":10050.0},{"date":"2022-01-28","close":10175.0},{"date":"2022-02-03","close":10375.0},{"date":"2022-02-04","close":10625.0},{"date":"2022-02-07","close":10675.0},{"date":"2022-02-08","close":10625.0},{"date":"2022-02-09","close":11175.0},{"date":"2022-02-10","close":11250.0},{"date":"2022-02-11","close":11100.0},{"date":"2022-02-14","close":11425.0},{"date":"2022-02-15","close":11325.0},{"date":"2022-02-16","close":11175.0},{"date":"2022-02-17","close":11250.0},{"date":"2022-02-18","close":11100.0},{"date":"2022-02-21","close":11125.0},{"date":"2022-02-22","close":11200.0},{"date":"2022-02-23","close":12000.0},{"date":"2022-02-24","close":12150.0},{"date":"2022-02-25","close":11850.0},{"date":"2022-02-28","close":11475.0},{"date":"2022-03-02","close":11775.0},{"date":"2022-03-03","close":11675.0},{"date":"2022-03-04","close":11850.0},{"date":"2022-03-07","close":11875.0},{"date":"2022-03-08","close":11375.0},{"date":"2022-03-10","close":11375.0},{"date":"2022-03-11","close":11150.0},{"date":"2022-03-14","close":10825.0},{"date":"2022-03-15","close":10575.0},{"date":"2022-03-16","close":10675.0},{"date":"2022-03-17","close":10725.0},{"date":"2022-03-18","close":10875.0},{"date":"2022-03-21","close":11300.0},{"date":"2022-03-22","close":11050.0},{"date":"2022-03-23","close":11175.0},{"date":"2022-03-24","close":11075.0},{"date":"2022-03-25","close":10900.0},{"date":"2022-03-28","close":12175.0},{"date":"2022-03-29","close":11600.0},{"date":"2022-03-30","close":11375.0},{"date":"2022-03-31","close":11550.0},{"date":"2022-04-01","close":11275.0},{"date":"2022-04-04","close":11325.0},{"date":"2022-04-05","close":11400.0},{"date":"2022-04-06","close":11150.0},{"date":"2022-04-07","close":10950.0},{"date":"2022-04-08","close":11050.0},{"date":"2022-04-11","close":11025.0},{"date":"2022-04-12","close":10875.0},{"date":"2022-04-13","close":10900.0},{"date":"2022-04-14","close":11000.0},{"date":"2022-04-15","close":10975.0},{"date":"2022-04-18","close":10925.0},{"date":"2022-04-19","close":11175.0},{"date":"2022-04-20","close":11725.0},{"date":"2022-04-21","close":11700.0},{"date":"2022-04-22","close":13150.0},{"date":"2022-04-25","close":12725.0},{"date":"2022-04-26","close":12600.0},{"date":"2022-04-27","close":12400.0},{"date":"2022-04-28","close":12050.0},{"date":"2022-04-29","close":12150.0},{"date":"2022-05-02","close":12250.0},{"date":"2022-05-03","close":12150.0},{"date":"2022-05-04","close":12825.0},{"date":"2022-05-06","close":12750.0},{"date":"2022-05-09","close":11825.0},{"date":"2022-05-10","close":11625.0},{"date":"2022-05-11","close":12275.0},{"date":"2022-05-12","close":11850.0},{"date":"2022-05-13","close":12200.0},{"date":"2022-05-16","close":12550.0},{"date":"2022-05-17","close":12575.0},{"date":"2022-05-18","close":12475.0},{"date":"2022-05-19","close":12150.0},{"date":"2022-05-20","close":11925.0},{"date":"2022-05-23","close":11675.0},{"date":"2022-05-24","close":11450.0},{"date":"2022-05-25","close":11650.0},{"date":"2022-05-26","close":11450.0},{"date":"2022-05-27","close":11450.0},{"date":"2022-05-30","close":11550.0},{"date":"2022-05-31","close":11550.0},{"date":"2022-06-02","close":11475.0},{"date":"2022-06-03","close":11375.0},{"date":"2022-06-07","close":11400.0},{"date":"2022-06-08","close":11050.0},{"date":"2022-06-09","close":10775.0},{"date":"2022-06-10","close":10750.0},{"date":"2022-06-13","close":9950.0},{"date":"2022-06-14","close":9750.0},{"date":"2022-06-15","close":9175.0},{"date":"2022-06-16","close":9275.0},{"date":"2022-06-17","close":9125.0},{"date":"2022-06-20","close":8550.0},{"date":"2022-06-21","close":8525.0},{"date":"2022-06-22","close":8025.0},{"date":"2022-06-23","close":7525.0},{"date":"2022-06-24","close":7825.0},{"date":"2022-06-27","close":8250.0},{"date":"2022-06-28","close":8275.0},{"date":"2022-06-29","close":8275.0},{"date":"2022-06-30","close":7925.0},{"date":"2022-07-01","close":7725.0},{"date":"2022-07-04","close":7700.0},{"date":"2022-07-05","close":7975.0},{"date":"2022-07-06","close":7800.0},{"date":"2022-07-07","close":7900.0},{"date":"2022-07-08","close":8075.0},{"date":"2022-07-11","close":8100.0},{"date":"2022-07-12","close":7825.0},{"date":"2022-07-13","close":7875.0},{"date":"2022-07-14","close":7825.0},{"date":"2022-07-15","close":7750.0},{"date":"2022-07-18","close":8050.0},{"date":"2022-07-19","close":8225.0},{"date":"2022-07-20","close":8200.0},{"date":"2022-07-21","close":8300.0},{"date":"2022-07-22","close":8200.0},{"date":"2022-07-25","close":8175.0},{"date":"2022-07-26","close":8275.0},{"date":"2022-07-27","close":8575.0},{"date":"2022-07-28","close":11125.0},{"date":"2022-07-29","close":10950.0},{"date":"2022-08-01","close":11500.0},{"date":"2022-08-02","close":11150.0},{"date":"2022-08-03","close":10725.0},{"date":"2022-08-04","close":10525.0},{"date":"2022-08-05","close":10500.0},{"date":"2022-08-08","close":10625.0},{"date":"2022-08-09","close":10850.0},{"date":"2022-08-10","close":11100.0},{"date":"2022-08-11","close":11200.0},{"date":"2022-08-12","close":11450.0},{"date":"2022-08-16","close":11200.0},{"date":"2022-08-17","close":11075.0},{"date":"2022-08-18","close":10875.0},{"date":"2022-08-19","close":10800.0},{"date":"2022-08-22","close":10600.0},{"date":"2022-08-23","close":11400.0},{"date":"2022-08-24","close":11600.0},{"date":"2022-08-25","close":12325.0},{"date":"2022-08-26","close":11775.0},{"date":"2022-08-29","close":11375.0},{"date":"2022-08-30","close":11600.0},{"date":"2022-08-31","close":11550.0},{"date":"2022-09-01","close":10775.0},{"date":"2022-09-02","close":11025.0},{"date":"2022-09-05","close":11800.0},{"date":"2022-09-06","close":11850.0},{"date":"2022-09-07","close":12100.0},{"date":"2022-09-08","close":11650.0},{"date":"2022-09-13","close":11700.0},{"date":"2022-09-14","close":11175.0},{"date":"2022-09-15","close":11100.0},{"date":"2022-09-16","close":11750.0},{"date":"2022-09-19","close":12575.0},{"date":"2022-09-20","close":12350.0},{"date":"2022-09-21","close":11725.0},{"date":"2022-09-22","close":11400.0},{"date":"2022-09-23","close":11300.0},{"date":"2022-09-26","close":11500.0},{"date":"2022-09-27","close":11500.0},{"date":"2022-09-28","close":11975.0},{"date":"2022-09-29","close":11600.0},{"date":"2022-09-30","close":12150.0},{"date":"2022-10-04","close":12425.0},{"date":"2022-10-05","close":11950.0},{"date":"2022-10-06","close":13100.0},{"date":"2022-10-07","close":12050.0},{"date":"2022-10-11","close":11300.0},{"date":"2022-10-12","close":11500.0},{"date":"2022-10-13","close":11750.0},{"date":"2022-10-14","close":11750.0},{"date":"2022-10-17","close":12100.0},{"date":"2022-10-18","close":12175.0},{"date":"2022-10-19","close":12350.0},{"date":"2022-10-20","close":12200.0},{"date":"2022-10-21","close":11650.0},{"date":"2022-10-24","close":11700.0},{"date":"2022-10-25","close":12000.0},{"date":"2022-10-26","close":11900.0},{"date":"2022-10-27","close":11800.0},{"date":"2022-10-28","close":11675.0},{"date":"2022-10-31","close":11700.0},{"date":"2022-11-01","close":12100.0},{"date":"2022-11-02","close":11700.0},{"date":"2022-11-03","close":11825.0},{"date":"2022-11-04","close":11525.0},{"date":"2022-11-07","close":11500.0},{"date":"2022-11-08","close":11300.0},{"date":"2022-11-09","close":11225.0},{"date":"2022-11-10","close":11150.0},{"date":"2022-11-11","close":11200.0},{"date":"2022-11-14","close":11200.0},{"date":"2022-11-15","close":10625.0},{"date":"2022-11-16","close":10650.0},{"date":"2022-11-17","close":10150.0},{"date":"2022-11-18","close":9975.0},{"date":"2022-11-21","close":10275.0},{"date":"2022-11-22","close":10175.0},{"date":"2022-11-23","close":10175.0},{"date":"2022-11-24","close":10275.0},{"date":"2022-11-25","close":10200.0},{"date":"2022-11-28","close":10000.0},{"date":"2022-11-29","close":10125.0},{"date":"2022-11-30","close":10500.0},{"date":"2022-12-01","close":10475.0},{"date":"2022-12-02","close":10600.0},{"date":"2022-12-05","close":10825.0},{"date":"2022-12-06","close":10800.0},{"date":"2022-12-07","close":10750.0},{"date":"2022-12-08","close":10750.0},{"date":"2022-12-09","close":10850.0},{"date":"2022-12-12","close":13500.0},{"date":"2022-12-13","close":13700.0},{"date":"2022-12-14","close":13250.0},{"date":"2022-12-15","close":12275.0},{"date":"2022-12-16","close":12150.0},{"date":"2022-12-19","close":12575.0},{"date":"2022-12-20","close":11900.0},{"date":"2022-12-21","close":12500.0},{"date":"2022-12-22","close":12050.0},{"date":"2022-12-23","close":12050.0},{"date":"2022-12-26","close":12175.0},{"date":"2022-12-27","close":12225.0},{"date":"2022-12-28","close":12075.0},{"date":"2022-12-29","close":11775.0},{"date":"2023-01-02","close":11125.0},{"date":"2023-01-03","close":11225.0},{"date":"2023-01-04","close":11250.0},{"date":"2023-01-05","close":11025.0},{"date":"2023-01-06","close":11100.0},{"date":"2023-01-09","close":11250.0},{"date":"2023-01-10","close":11150.0},{"date":"2023-01-11","close":11275.0},{"date":"2023-01-12","close":11350.0},{"date":"2023-01-13","close":11125.0},{"date":"2023-01-16","close":11150.0},{"date":"2023-01-17","close":10900.0},{"date":"2023-01-18","close":10700.0},{"date":"2023-01-19","close":10600.0},{"date":"2023-01-20","close":10700.0},{"date":"2023-01-25","close":10750.0},{"date":"2023-01-26","close":10950.0},{"date":"2023-01-27","close":10850.0},{"date":"2023-01-30","close":10800.0},{"date":"2023-01-31","close":10775.0},{"date":"2023-02-01","close":10925.0},{"date":"2023-02-02","close":11325.0},{"date":"2023-02-03","close":11050.0},{"date":"2023-02-06","close":11175.0},{"date":"2023-02-07","close":11425.0},{"date":"2023-02-08","close":11575.0},{"date":"2023-02-09","close":11850.0},{"date":"2023-02-10","close":11650.0},{"date":"2023-02-13","close":11625.0},{"date":"2023-02-14","close":11625.0},{"date":"2023-02-15","close":11275.0},{"date":"2023-02-16","close":11450.0},{"date":"2023-02-17","close":11625.0},{"date":"2023-02-20","close":11525.0},{"date":"2023-02-21","close":11850.0},{"date":"2023-02-22","close":11500.0},{"date":"2023-02-23","close":11575.0},{"date":"2023-02-24","close":11075.0},{"date":"2023-02-27","close":10900.0},{"date":"2023-02-28","close":10800.0},{"date":"2023-03-02","close":10625.0},{"date":"2023-03-03","close":11050.0},{"date":"2023-03-06","close":11000.0},{"date":"2023-03-07","close":11125.0},{"date":"2023-03-08","close":10850.0},{"date":"2023-03-09","close":10775.0},{"date":"2023-03-10","close":11000.0},{"date":"2023-03-13","close":10675.0},{"date":"2023-03-14","close":10150.0},{"date":"2023-03-15","close":11400.0},{"date":"2023-03-16","close":11075.0},{"date":"2023-03-17","close":10800.0},{"date":"2023-03-20","close":11225.0},{"date":"2023-03-21","close":12100.0},{"date":"2023-03-22","close":15150.0},{"date":"2023-03-23","close":15725.0},{"date":"2023-03-24","close":16025.0},{"date":"2023-03-27","close":15650.0},{"date":"2023-03-28","close":15875.0},{"date":"2023-03-29","close":17400.0},{"date":"2023-03-30","close":17925.0},{"date":"2023-03-31","close":16350.0},{"date":"2023-04-03","close":17725.0},{"date":"2023-04-04","close":18500.0},{"date":"2023-04-05","close":17350.0},{"date":"2023-04-06","close":16750.0},{"date":"2023-04-07","close":16375.0},{"date":"2023-04-10","close":16575.0},{"date":"2023-04-11","close":16075.0},{"date":"2023-04-12","close":16375.0},{"date":"2023-04-13","close":15700.0},{"date":"2023-04-14","close":17275.0},{"date":"2023-04-17","close":17000.0},{"date":"2023-04-18","close":19725.0},{"date":"2023-04-19","close":20250.0},{"date":"2023-04-20","close":18250.0},{"date":"2023-04-21","close":17600.0},{"date":"2023-04-24","close":16800.0},{"date":"2023-04-25","close":16200.0},{"date":"2023-04-26","close":15500.0},{"date":"2023-04-27","close":15950.0},{"date":"2023-04-28","close":15050.0},{"date":"2023-05-02","close":15575.0},{"date":"2023-05-03","close":15350.0},{"date":"2023-05-04","close":14675.0},{"date":"2023-05-08","close":14350.0},{"date":"2023-05-09","close":14050.0},{"date":"2023-05-10","close":13675.0},{"date":"2023-05-11","close":13675.0},{"date":"2023-05-12","close":13850.0},{"date":"2023-05-15","close":13500.0},{"date":"2023-05-16","close":13225.0},{"date":"2023-05-17","close":13325.0},{"date":"2023-05-18","close":13525.0},{"date":"2023-05-19","close":13000.0},{"date":"2023-05-22","close":13350.0},{"date":"2023-05-23","close":13850.0},{"date":"2023-05-24","close":13850.0},{"date":"2023-05-25","close":13550.0},{"date":"2023-05-26","close":13275.0},{"date":"2023-05-30","close":13200.0},{"date":"2023-05-31","close":13800.0},{"date":"2023-06-01","close":13800.0},{"date":"2023-06-02","close":13800.0},{"date":"2023-06-05","close":14075.0},{"date":"2023-06-07","close":14075.0},{"date":"2023-06-08","close":13900.0},{"date":"2023-06-09","close":13900.0},{"date":"2023-06-12","close":14825.0},{"date":"2023-06-13","close":15300.0},{"date":"2023-06-14","close":14800.0},{"date":"2023-06-15","close":15875.0},{"date":"2023-06-16","close":15250.0},{"date":"2023-06-19","close":15000.0},{"date":"2023-06-20","close":15700.0},{"date":"2023-06-21","close":15650.0},{"date":"2023-06-22","close":15750.0},{"date":"2023-06-23","close":15275.0},{"date":"2023-06-26","close":14850.0},{"date":"2023-06-27","close":14975.0},{"date":"2023-06-28","close":14550.0},{"date":"2023-06-29","close":14100.0},{"date":"2023-06-30","close":14100.0},{"date":"2023-07-03","close":14625.0},{"date":"2023-07-04","close":14550.0},{"date":"2023-07-05","close":15800.0},{"date":"2023-07-06","close":15275.0},{"date":"2023-07-07","close":14925.0},{"date":"2023-07-10","close":15075.0},{"date":"2023-07-11","close":15375.0},{"date":"2023-07-12","close":14975.0},{"date":"2023-07-13","close":15200.0},{"date":"2023-07-14","close":14950.0},{"date":"2023-07-17","close":14850.0},{"date":"2023-07-18","close":14475.0},{"date":"2023-07-19","close":14475.0},{"date":"2023-07-20","close":14450.0},{"date":"2023-07-21","close":16150.0},{"date":"2023-07-24","close":16900.0},{"date":"2023-07-25","close":19550.0},{"date":"2023-07-26","close":17000.0},{"date":"2023-07-27","close":17325.0},{"date":"2023-07-28","close":17375.0},{"date":"2023-07-31","close":17000.0},{"date":"2023-08-01","close":16150.0},{"date":"2023-08-02","close":15525.0},{"date":"2023-08-03","close":15175.0},{"date":"2023-08-04","close":15825.0},{"date":"2023-08-07","close":15250.0},{"date":"2023-08-08","close":15100.0},{"date":"2023-08-09","close":15350.0},{"date":"2023-08-10","close":15025.0},{"date":"2023-08-11","close":15025.0},{"date":"2023-08-14","close":14600.0},{"date":"2023-08-16","close":13850.0},{"date":"2023-08-17","close":13625.0},{"date":"2023-08-18","close":13300.0},{"date":"2023-08-21","close":13625.0},{"date":"2023-08-22","close":13350.0},{"date":"2023-08-23","close":13275.0},{"date":"2023-08-24","close":13550.0},{"date":"2023-08-25","close":13375.0},{"date":"2023-08-28","close":13700.0},{"date":"2023-08-29","close":13825.0},{"date":"2023-08-30","close":13750.0},{"date":"2023-08-31","close":13550.0},{"date":"2023-09-01","close":13300.0},{"date":"2023-09-04","close":13500.0},{"date":"2023-09-05","close":13650.0},{"date":"2023-09-06","close":13300.0},{"date":"2023-09-07","close":12925.0},{"date":"2023-09-08","close":12825.0},{"date":"2023-09-11","close":13000.0},{"date":"2023-09-12","close":12750.0},{"date":"2023-09-13","close":12625.0},{"date":"2023-09-14","close":12825.0},{"date":"2023-09-15","close":13200.0},{"date":"2023-09-18","close":12950.0},{"date":"2023-09-19","close":12850.0},{"date":"2023-09-20","close":12775.0},{"date":"2023-09-21","close":12000.0},{"date":"2023-09-22","close":11950.0},{"date":"2023-09-25","close":11800.0},{"date":"2023-09-26","close":11525.0},{"date":"2023-09-27","close":11725.0},{"date":"2023-10-04","close":11125.0},{"date":"2023-10-05","close":11200.0},{"date":"2023-10-06","close":11350.0},{"date":"2023-10-10","close":10850.0},{"date":"2023-10-11","close":11175.0},{"date":"2023-10-12","close":12475.0},{"date":"2023-10-13","close":11900.0},{"date":"2023-10-16","close":11475.0},{"date":"2023-10-17","close":11475.0},{"date":"2023-10-18","close":11525.0},{"date":"2023-10-19","close":11025.0},{"date":"2023-10-20","close":10500.0},{"date":"2023-10-23","close":10250.0},{"date":"2023-10-24","close":10725.0},{"date":"2023-10-25","close":10525.0},{"date":"2023-10-26","close":10050.0},{"date":"2023-10-27","close":10375.0},{"date":"2023-10-30","close":10400.0},{"date":"2023-10-31","close":10050.0},{"date":"2023-11-01","close":10025.0},{"date":"2023-11-02","close":10350.0},{"date":"2023-11-03","close":10575.0},{"date":"2023-11-06","close":11350.0},{"date":"2023-11-07","close":10950.0},{"date":"2023-11-08","close":10650.0},{"date":"2023-11-09","close":10600.0},{"date":"2023-11-10","close":10350.0},{"date":"2023-11-13","close":10150.0},{"date":"2023-11-14","close":10475.0},{"date":"2023-11-15","close":10600.0},{"date":"2023-11-16","close":10650.0},{"date":"2023-11-17","close":10375.0},{"date":"2023-11-20","close":10675.0},{"date":"2023-11-21","close":10700.0},{"date":"2023-11-22","close":10725.0},{"date":"2023-11-23","close":10775.0},{"date":"2023-11-24","close":10850.0},{"date":"2023-11-27","close":10650.0},{"date":"2023-11-28","close":10525.0},{"date":"2023-11-29","close":10525.0},{"date":"2023-11-30","close":10800.0},{"date":"2023-12-01","close":10675.0},{"date":"2023-12-04","close":10675.0},{"date":"2023-12-05","close":10475.0},{"date":"2023-12-06","close":10500.0},{"date":"2023-12-07","close":10300.0},{"date":"2023-12-08","close":10575.0},{"date":"2023-12-11","close":10425.0},{"date":"2023-12-12","close":10425.0},{"date":"2023-12-13","close":10300.0},{"date":"2023-12-14","close":10400.0},{"date":"2023-12-15","close":10450.0},{"date":"2023-12-18","close":10475.0},{"date":"2023-12-19","close":10375.0},{"date":"2023-12-20","close":10450.0},{"date":"2023-12-21","close":10250.0},{"date":"2023-12-22","close":10175.0},{"date":"2023-12-26","close":10050.0},{"date":"2023-12-27","close":10375.0},{"date":"2023-12-28","close":10425.0},{"date":"2024-01-02","close":10500.0},{"date":"2024-01-03","close":10575.0},{"date":"2024-01-04","close":10450.0},{"date":"2024-01-05","close":10450.0},{"date":"2024-01-08","close":10475.0},{"date":"2024-01-09","close":10575.0},{"date":"2024-01-10","close":10450.0},{"date":"2024-01-11","close":10675.0},{"date":"2024-01-12","close":10475.0},{"date":"2024-01-15","close":10425.0},{"date":"2024-01-16","close":10375.0},{"date":"2024-01-17","close":10125.0},{"date":"2024-01-18","close":10100.0},{"date":"2024-01-19","close":10175.0},{"date":"2024-01-22","close":10075.0},{"date":"2024-01-23","close":10025.0},{"date":"2024-01-24","close":10050.0},{"date":"2024-01-25","close":10025.0},{"date":"2024-01-26","close":10025.0},{"date":"2024-01-29","close":9995.0},{"date":"2024-01-30","close":9980.0},{"date":"2024-01-31","close":10075.0},{"date":"2024-02-01","close":10025.0},{"date":"2024-02-02","close":10050.0},{"date":"2024-02-05","close":10000.0},{"date":"2024-02-06","close":9980.0},{"date":"2024-02-07","close":10050.0},{"date":"2024-02-08","close":10000.0},{"date":"2024-02-13","close":10175.0},{"date":"2024-02-14","close":10250.0},{"date":"2024-02-15","close":10275.0},{"date":"2024-02-16","close":10350.0},{"date":"2024-02-19","close":10225.0},{"date":"2024-02-20","close":10475.0},{"date":"2024-02-21","close":10400.0},{"date":"2024-02-22","close":10425.0},{"date":"2024-02-23","close":10275.0},{"date":"2024-02-26","close":10300.0},{"date":"2024-02-27","close":10150.0},{"date":"2024-02-28","close":10150.0},{"date":"2024-02-29","close":10125.0},{"date":"2024-03-04","close":10075.0},{"date":"2024-03-05","close":10025.0},{"date":"2024-03-06","close":10025.0},{"date":"2024-03-07","close":9995.0},{"date":"2024-03-08","close":9995.0},{"date":"2024-03-11","close":9990.0},{"date":"2024-03-12","close":9980.0},{"date":"2024-03-13","close":9995.0},{"date":"2024-03-14","close":10125.0},{"date":"2024-03-15","close":10150.0},{"date":"2024-03-18","close":10125.0},{"date":"2024-03-19","close":10125.0},{"date":"2024-03-20","close":10050.0},{"date":"2024-03-21","close":10125.0},{"date":"2024-03-22","close":10100.0},{"date":"2024-03-25","close":10150.0},{"date":"2024-03-26","close":10275.0},{"date":"2024-03-27","close":10200.0},{"date":"2024-03-28","close":10150.0},{"date":"2024-03-29","close":10050.0},{"date":"2024-04-01","close":10125.0},{"date":"2024-04-02","close":10100.0},{"date":"2024-04-03","close":10075.0},{"date":"2024-04-04","close":10275.0},{"date":"2024-04-05","close":10375.0},{"date":"2024-04-08","close":10375.0},{"date":"2024-04-09","close":10375.0},{"date":"2024-04-11","close":10450.0},{"date":"2024-04-12","close":11125.0},{"date":"2024-04-15","close":12125.0},{"date":"2024-04-16","close":11750.0},{"date":"2024-04-17","close":11775.0},{"date":"2024-04-18","close":12550.0},{"date":"2024-04-19","close":12425.0},{"date":"2024-04-22","close":11775.0},{"date":"2024-04-23","close":12000.0},{"date":"2024-04-24","close":12025.0},{"date":"2024-04-25","close":11100.0},{"date":"2024-04-26","close":11325.0},{"date":"2024-04-29","close":11400.0},{"date":"2024-04-30","close":11875.0},{"date":"2024-05-02","close":11450.0},{"date":"2024-05-03","close":11750.0},{"date":"2024-05-07","close":11850.0},{"date":"2024-05-08","close":11675.0},{"date":"2024-05-09","close":11850.0},{"date":"2024-05-10","close":11775.0},{"date":"2024-05-13","close":12150.0},{"date":"2024-05-14","close":11900.0},{"date":"2024-05-16","close":12050.0},{"date":"2024-05-17","close":11475.0},{"date":"2024-05-20","close":12350.0},{"date":"2024-05-21","close":12675.0},{"date":"2024-05-22","close":12425.0},{"date":"2024-05-23","close":11800.0},{"date":"2024-05-24","close":11750.0},{"date":"2024-05-27","close":11625.0},{"date":"2024-05-28","close":11400.0},{"date":"2024-05-29","close":11300.0},{"date":"2024-05-30","close":11150.0},{"date":"2024-05-31","close":11050.0},{"date":"2024-06-03","close":11225.0},{"date":"2024-06-04","close":10850.0},{"date":"2024-06-05","close":10900.0},{"date":"2024-06-07","close":10750.0},{"date":"2024-06-10","close":10775.0},{"date":"2024-06-11","close":10850.0},{"date":"2024-06-12","close":10625.0},{"date":"2024-06-13","close":10500.0},{"date":"2024-06-14","close":10400.0},{"date":"2024-06-17","close":10325.0},{"date":"2024-06-18","close":10275.0},{"date":"2024-06-19","close":10200.0},{"date":"2024-06-20","close":10225.0},{"date":"2024-06-21","close":10200.0},{"date":"2024-06-24","close":10050.0},{"date":"2024-06-25","close":10125.0},{"date":"2024-06-26","close":10275.0},{"date":"2024-06-27","close":10225.0},{"date":"2024-06-28","close":10175.0},{"date":"2024-07-01","close":10200.0},{"date":"2024-07-02","close":10050.0},{"date":"2024-07-03","close":10050.0},{"date":"2024-07-04","close":10025.0},{"date":"2024-07-05","close":10025.0},{"date":"2024-07-08","close":10150.0},{"date":"2024-07-09","close":10075.0},{"date":"2024-07-10","close":10275.0},{"date":"2024-07-11","close":10150.0},{"date":"2024-07-12","close":10125.0},{"date":"2024-07-15","close":10075.0},{"date":"2024-07-16","close":10050.0},{"date":"2024-07-17","close":10125.0},{"date":"2024-07-18","close":10075.0},{"date":"2024-07-19","close":10050.0},{"date":"2024-07-22","close":9960.0},{"date":"2024-07-23","close":9925.0},{"date":"2024-07-24","close":9700.0},{"date":"2024-07-25","close":9260.0},{"date":"2024-07-26","close":9115.0},{"date":"2024-07-29","close":9120.0},{"date":"2024-07-30","close":8985.0},{"date":"2024-07-31","close":8805.0},{"date":"2024-08-01","close":9250.0},{"date":"2024-08-02","close":8860.0},{"date":"2024-08-05","close":7625.0},{"date":"2024-08-06","close":8145.0},{"date":"2024-08-07","close":8290.0},{"date":"2024-08-08","close":8110.0},{"date":"2024-08-09","close":8400.0},{"date":"2024-08-12","close":8600.0},{"date":"2024-08-13","close":8525.0},{"date":"2024-08-14","close":8785.0},{"date":"2024-08-16","close":8620.0},{"date":"2024-08-19","close":8490.0},{"date":"2024-08-20","close":8890.0},{"date":"2024-08-21","close":8810.0},{"date":"2024-08-22","close":8755.0},{"date":"2024-08-23","close":8700.0},{"date":"2024-08-26","close":8585.0},{"date":"2024-08-27","close":8590.0},{"date":"2024-08-28","close":8460.0},{"date":"2024-08-29","close":8415.0},{"date":"2024-08-30","close":8445.0},{"date":"2024-09-02","close":8585.0},{"date":"2024-09-03","close":8515.0},{"date":"2024-09-04","close":8055.0},{"date":"2024-09-05","close":7900.0},{"date":"2024-09-06","close":7705.0},{"date":"2024-09-09","close":7760.0},{"date":"2024-09-10","close":7745.0},{"date":"2024-09-11","close":7790.0},{"date":"2024-09-12","close":7805.0},{"date":"2024-09-13","close":8000.0},{"date":"2024-09-19","close":7995.0},{"date":"2024-09-20","close":8085.0},{"date":"2024-09-23","close":8070.0},{"date":"2024-09-24","close":8160.0},{"date":"2024-09-25","close":8265.0},{"date":"2024-09-26","close":8400.0},{"date":"2024-09-27","close":8530.0},{"date":"2024-09-30","close":8415.0},{"date":"2024-10-02","close":8820.0},{"date":"2024-10-04","close":9405.0},{"date":"2024-10-07","close":9205.0},{"date":"2024-10-08","close":9500.0},{"date":"2024-10-10","close":9250.0},{"date":"2024-10-11","close":8985.0},{"date":"2024-10-14","close":8865.0},{"date":"2024-10-15","close":8705.0},{"date":"2024-10-16","close":8600.0},{"date":"2024-10-17","close":8580.0},{"date":"2024-10-18","close":8365.0},{"date":"2024-10-21","close":8365.0},{"date":"2024-10-22","close":8135.0},{"date":"2024-10-23","close":8250.0},{"date":"2024-10-24","close":8100.0},{"date":"2024-10-25","close":8115.0},{"date":"2024-10-28","close":8295.0},{"date":"2024-10-29","close":8360.0},{"date":"2024-10-30","close":8310.0},{"date":"2024-10-31","close":8265.0},{"date":"2024-11-01","close":8140.0},{"date":"2024-11-04","close":8240.0},{"date":"2024-11-05","close":8430.0},{"date":"2024-11-06","close":8265.0},{"date":"2024-11-07","close":8155.0},{"date":"2024-11-08","close":8245.0},{"date":"2024-11-11","close":7890.0},{"date":"2024-11-12","close":7590.0},{"date":"2024-11-13","close":7250.0},{"date":"2024-11-14","close":7120.0},{"date":"2024-11-15","close":7140.0},{"date":"2024-11-18","close":7625.0},{"date":"2024-11-19","close":7565.0},{"date":"2024-11-20","close":7490.0},{"date":"2024-11-21","close":7495.0},{"date":"2024-11-22","close":7530.0},{"date":"2024-11-25","close":7660.0},{"date":"2024-11-26","close":7575.0},{"date":"2024-11-27","close":7480.0},{"date":"2024-11-28","close":7560.0},{"date":"2024-11-29","close":7445.0},{"date":"2024-12-02","close":7180.0},{"date":"2024-12-03","close":7520.0},{"date":"2024-12-04","close":7315.0},{"date":"2024-12-05","close":7090.0},{"date":"2024-12-06","close":6915.0},{"date":"2024-12-09","close":6320.0},{"date":"2024-12-10","close":6830.0},{"date":"2024-12-11","close":7140.0},{"date":"2024-12-12","close":7150.0},{"date":"2024-12-13","close":7150.0},{"date":"2024-12-16","close":7260.0},{"date":"2024-12-17","close":7170.0},{"date":"2024-12-18","close":7260.0},{"date":"2024-12-19","close":7090.0},{"date":"2024-12-20","close":7070.0},{"date":"2024-12-23","close":7185.0},{"date":"2024-12-24","close":7150.0},{"date":"2024-12-26","close":7000.0},{"date":"2024-12-27","close":6890.0},{"date":"2024-12-30","close":6975.0},{"date":"2025-01-02","close":7070.0},{"date":"2025-01-03","close":7215.0},{"date":"2025-01-06","close":7280.0},{"date":"2025-01-07","close":7270.0},{"date":"2025-01-08","close":7315.0},{"date":"2025-01-09","close":7355.0},{"date":"2025-01-10","close":7370.0},{"date":"2025-01-13","close":7365.0},{"date":"2025-01-14","close":7535.0},{"date":"2025-01-15","close":7695.0},{"date":"2025-01-16","close":7710.0},{"date":"2025-01-17","close":7715.0},{"date":"2025-01-20","close":7710.0},{"date":"2025-01-21","close":7630.0},{"date":"2025-01-22","close":7635.0},{"date":"2025-01-23","close":7520.0},{"date":"2025-01-24","close":7490.0},{"date":"2025-01-31","close":7390.0},{"date":"2025-02-03","close":7135.0},{"date":"2025-02-04","close":7230.0},{"date":"2025-02-05","close":7350.0},{"date":"2025-02-06","close":7665.0},{"date":"2025-02-07","close":7625.0},{"date":"2025-02-10","close":7780.0},{"date":"2025-02-11","close":8230.0},{"date":"2025-02-12","close":7885.0},{"date":"2025-02-13","close":8010.0},{"date":"2025-02-14","close":8025.0},{"date":"2025-02-17","close":8115.0},{"date":"2025-02-18","close":8060.0},{"date":"2025-02-19","close":8135.0},{"date":"2025-02-20","close":8125.0},{"date":"2025-02-21","close":8225.0},{"date":"2025-02-24","close":8245.0},{"date":"2025-02-25","close":8150.0},{"date":"2025-02-26","close":8225.0},{"date":"2025-02-27","close":8105.0},{"date":"2025-02-28","close":7980.0},{"date":"2025-03-04","close":7810.0},{"date":"2025-03-05","close":8055.0},{"date":"2025-03-06","close":8220.0},{"date":"2025-03-07","close":8365.0},{"date":"2025-03-10","close":8200.0},{"date":"2025-03-11","close":8125.0},{"date":"2025-03-12","close":8340.0},{"date":"2025-03-13","close":8260.0},{"date":"2025-03-14","close":8260.0},{"date":"2025-03-17","close":8115.0},{"date":"2025-03-18","close":8165.0},{"date":"2025-03-19","close":8215.0},{"date":"2025-03-20","close":8080.0},{"date":"2025-03-21","close":8050.0},{"date":"2025-03-24","close":8035.0},{"date":"2025-03-25","close":7960.0},{"date":"2025-03-26","close":8150.0},{"date":"2025-03-27","close":7970.0},{"date":"2025-03-28","close":7795.0},{"date":"2025-03-31","close":7450.0},{"date":"2025-04-01","close":7640.0},{"date":"2025-04-02","close":7485.0},{"date":"2025-04-03","close":7255.0},{"date":"2025-04-04","close":7335.0},{"date":"2025-04-07","close":6880.0},{"date":"2025-04-08","close":6885.0},{"date":"2025-04-09","close":6725.0},{"date":"2025-04-10","close":7110.0},{"date":"2025-04-11","close":7145.0},{"date":"2025-04-14","close":7200.0},{"date":"2025-04-15","close":7330.0},{"date":"2025-04-16","close":7185.0},{"date":"2025-04-17","close":7330.0},{"date":"2025-04-18","close":7290.0},{"date":"2025-04-21","close":7250.0},{"date":"2025-04-22","close":7235.0},{"date":"2025-04-23","close":7465.0},{"date":"2025-04-24","close":7345.0},{"date":"2025-04-25","close":7520.0},{"date":"2025-04-28","close":7500.0},{"date":"2025-04-29","close":7485.0},{"date":"2025-04-30","close":8515.0},{"date":"2025-05-02","close":8750.0},{"date":"2025-05-07","close":8740.0},{"date":"2025-05-08","close":8260.0},{"date":"2025-05-09","close":8120.0},{"date":"2025-05-12","close":8060.0},{"date":"2025-05-13","close":8055.0},{"date":"2025-05-14","close":8055.0},{"date":"2025-05-15","close":8085.0},{"date":"2025-05-16","close":7915.0},{"date":"2025-05-19","close":7900.0},{"date":"2025-05-20","close":7845.0},{"date":"2025-05-21","close":7900.0},{"date":"2025-05-22","close":7790.0},{"date":"2025-05-23","close":7665.0},{"date":"2025-05-26","close":7705.0},{"date":"2025-05-27","close":7645.0},{"date":"2025-05-28","close":7850.0},{"date":"2025-05-29","close":7765.0},{"date":"2025-05-30","close":7765.0},{"date":"2025-06-02","close":7670.0},{"date":"2025-06-04","close":7790.0},{"date":"2025-06-05","close":7830.0},{"date":"2025-06-09","close":7880.0},{"date":"2025-06-10","close":7855.0},{"date":"2025-06-11","close":7940.0},{"date":"2025-06-12","close":7970.0},{"date":"2025-06-13","close":7865.0},{"date":"2025-06-16","close":7765.0},{"date":"2025-06-17","close":7770.0},{"date":"2025-06-18","close":7780.0},{"date":"2025-06-19","close":7685.0},{"date":"2025-06-20","close":7760.0},{"date":"2025-06-23","close":7470.0},{"date":"2025-06-24","close":7620.0},{"date":"2025-06-25","close":7650.0},{"date":"2025-06-26","close":7550.0},{"date":"2025-06-27","close":7470.0},{"date":"2025-06-30","close":7560.0},{"date":"2025-07-01","close":7560.0},{"date":"2025-07-02","close":7560.0},{"date":"2025-07-03","close":7690.0},{"date":"2025-07-04","close":7635.0},{"date":"2025-07-07","close":7540.0},{"date":"2025-07-08","close":7570.0},{"date":"2025-07-09","close":7665.0},{"date":"2025-07-10","close":7640.0},{"date":"2025-07-11","close":7615.0},{"date":"2025-07-14","close":7550.0},{"date":"2025-07-15","close":7600.0},{"date":"2025-07-16","close":7505.0},{"date":"2025-07-17","close":7480.0},{"date":"2025-07-18","close":7550.0},{"date":"2025-07-21","close":7850.0},{"date":"2025-07-22","close":7800.0},{"date":"2025-07-23","close":7745.0},{"date":"2025-07-24","close":7630.0},{"date":"2025-07-25","close":7645.0},{"date":"2025-07-28","close":7910.0},{"date":"2025-07-29","close":7895.0},{"date":"2025-07-30","close":7700.0},{"date":"2025-07-31","close":7575.0},{"date":"2025-08-01","close":7255.0},{"date":"2025-08-04","close":7250.0},{"date":"2025-08-05","close":7390.0},{"date":"2025-08-06","close":7475.0},{"date":"2025-08-07","close":7485.0},{"date":"2025-08-08","close":7655.0},{"date":"2025-08-11","close":8075.0},{"date":"2025-08-12","close":8095.0},{"date":"2025-08-13","close":8150.0},{"date":"2025-08-14","close":8365.0},{"date":"2025-08-18","close":7950.0},{"date":"2025-08-19","close":7785.0},{"date":"2025-08-20","close":7590.0},{"date":"2025-08-21","close":7515.0},{"date":"2025-08-22","close":7420.0},{"date":"2025-08-25","close":7530.0},{"date":"2025-08-26","close":7430.0},{"date":"2025-08-27","close":7420.0},{"date":"2025-08-28","close":7360.0},{"date":"2025-08-29","close":7310.0},{"date":"2025-09-01","close":7170.0},{"date":"2025-09-02","close":7155.0},{"date":"2025-09-03","close":7150.0},{"date":"2025-09-04","close":7210.0},{"date":"2025-09-05","close":7115.0},{"date":"2025-09-08","close":7080.0},{"date":"2025-09-09","close":7125.0},{"date":"2025-09-10","close":7205.0},{"date":"2025-09-11","close":7175.0},{"date":"2025-09-12","close":7270.0},{"date":"2025-09-15","close":7195.0},{"date":"2025-09-16","close":7090.0},{"date":"2025-09-17","close":7105.0},{"date":"2025-09-18","close":7120.0},{"date":"2025-09-19","close":7070.0},{"date":"2025-09-22","close":7025.0},{"date":"2025-09-23","close":6975.0},{"date":"2025-09-24","close":6890.0},{"date":"2025-09-25","close":6905.0},{"date":"2025-09-26","close":6765.0},{"date":"2025-09-29","close":6775.0},{"date":"2025-09-30","close":6740.0},{"date":"2025-10-01","close":6650.0},{"date":"2025-10-02","close":6740.0},{"date":"2025-10-10","close":6705.0},{"date":"2025-10-13","close":6705.0},{"date":"2025-10-14","close":6840.0},{"date":"2025-10-15","close":6910.0},{"date":"2025-10-16","close":7060.0},{"date":"2025-10-17","close":7135.0},{"date":"2025-10-20","close":7050.0},{"date":"2025-10-21","close":6950.0},{"date":"2025-10-22","close":6995.0},{"date":"2025-10-23","close":6940.0},{"date":"2025-10-24","close":7145.0},{"date":"2025-10-27","close":7085.0},{"date":"2025-10-28","close":7035.0},{"date":"2025-10-29","close":7005.0},{"date":"2025-10-30","close":6835.0},{"date":"2025-10-31","close":6685.0},{"date":"2025-11-03","close":6565.0},{"date":"2025-11-04","close":6600.0},{"date":"2025-11-05","close":6440.0},{"date":"2025-11-06","close":6465.0},{"date":"2025-11-07","close":6340.0},{"date":"2025-11-10","close":6420.0},{"date":"2025-11-11","close":6435.0},{"date":"2025-11-12","close":6650.0},{"date":"2025-11-13","close":6610.0},{"date":"2025-11-14","close":6460.0},{"date":"2025-11-17","close":6430.0},{"date":"2025-11-18","close":6265.0},{"date":"2025-11-19","close":6235.0},{"date":"2025-11-20","close":6475.0},{"date":"2025-11-21","close":6250.0},{"date":"2025-11-24","close":6200.0},{"date":"2025-11-25","close":6170.0},{"date":"2025-11-26","close":6250.0},{"date":"2025-11-27","close":6245.0},{"date":"2025-11-28","close":6380.0},{"date":"2025-12-01","close":6475.0},{"date":"2025-12-02","close":6445.0},{"date":"2025-12-03","close":6440.0},{"date":"2025-12-04","close":6335.0},{"date":"2025-12-05","close":6380.0},{"date":"2025-12-08","close":6375.0},{"date":"2025-12-09","close":6325.0},{"date":"2025-12-10","close":6275.0},{"date":"2025-12-11","close":6300.0},{"date":"2025-12-12","close":6355.0},{"date":"2025-12-15","close":6335.0},{"date":"2025-12-16","close":6315.0},{"date":"2025-12-17","close":6185.0},{"date":"2025-12-18","close":6185.0},{"date":"2025-12-19","close":6210.0},{"date":"2025-12-22","close":6235.0},{"date":"2025-12-23","close":6180.0},{"date":"2025-12-24","close":6050.0},{"date":"2025-12-26","close":6945.0},{"date":"2025-12-29","close":6850.0},{"date":"2025-12-30","close":6505.0},{"date":"2026-01-02","close":6505.0},{"date":"2026-01-05","close":6525.0},{"date":"2026-01-06","close":6620.0},{"date":"2026-01-07","close":6550.0},{"date":"2026-01-08","close":6320.0},{"date":"2026-01-09","close":6370.0},{"date":"2026-01-12","close":6430.0},{"date":"2026-01-13","close":6410.0},{"date":"2026-01-14","close":6425.0},{"date":"2026-01-15","close":6375.0},{"date":"2026-01-16","close":6360.0},{"date":"2026-01-19","close":6340.0},{"date":"2026-01-20","close":6395.0},{"date":"2026-01-21","close":6150.0},{"date":"2026-01-22","close":6275.0},{"date":"2026-01-23","close":6310.0},{"date":"2026-01-26","close":6450.0},{"date":"2026-01-27","close":6375.0},{"date":"2026-01-28","close":6375.0},{"date":"2026-01-29","close":6550.0},{"date":"2026-01-30","close":6665.0},{"date":"2026-02-02","close":6445.0},{"date":"2026-02-03","close":6460.0},{"date":"2026-02-04","close":6575.0},{"date":"2026-02-05","close":6410.0},{"date":"2026-02-06","close":6305.0},{"date":"2026-02-09","close":6350.0},{"date":"2026-02-10","close":6380.0},{"date":"2026-02-11","close":6350.0},{"date":"2026-02-12","close":6350.0},{"date":"2026-02-13","close":6250.0},{"date":"2026-02-19","close":6465.0},{"date":"2026-02-20","close":6510.0},{"date":"2026-02-23","close":6425.0},{"date":"2026-02-24","close":6375.0},{"date":"2026-02-25","close":6335.0},{"date":"2026-02-26","close":6230.0},{"date":"2026-02-27","close":6100.0},{"date":"2026-03-03","close":5990.0},{"date":"2026-03-04","close":5475.0},{"date":"2026-03-05","close":6150.0},{"date":"2026-03-06","close":6015.0},{"date":"2026-03-09","close":6070.0},{"date":"2026-03-10","close":6045.0},{"date":"2026-03-11","close":6055.0},{"date":"2026-03-12","close":6130.0},{"date":"2026-03-13","close":6320.0},{"date":"2026-03-16","close":6720.0},{"date":"2026-03-17","close":6725.0},{"date":"2026-03-18","close":6485.0},{"date":"2026-03-19","close":6430.0},{"date":"2026-03-20","close":6405.0},{"date":"2026-03-23","close":6205.0},{"date":"2026-03-24","close":6185.0},{"date":"2026-03-25","close":6190.0},{"date":"2026-03-26","close":6060.0},{"date":"2026-03-27","close":6080.0},{"date":"2026-03-30","close":6190.0},{"date":"2026-03-31","close":8045.0},{"date":"2026-04-01","close":6995.0},{"date":"2026-04-02","close":7005.0},{"date":"2026-04-03","close":7120.0},{"date":"2026-04-06","close":8030.0},{"date":"2026-04-07","close":7635.0},{"date":"2026-04-08","close":7360.0},{"date":"2026-04-09","close":7575.0},{"date":"2026-04-10","close":7570.0},{"date":"2026-04-13","close":9585.0},{"date":"2026-04-14","close":9755.0},{"date":"2026-04-15","close":9125.0},{"date":"2026-04-16","close":8605.0},{"date":"2026-04-17","close":8555.0},{"date":"2026-04-20","close":8605.0},{"date":"2026-04-21","close":8345.0},{"date":"2026-04-22","close":9370.0},{"date":"2026-04-23","close":8985.0},{"date":"2026-04-24","close":8885.0},{"date":"2026-04-27","close":8930.0},{"date":"2026-04-28","close":9490.0},{"date":"2026-04-29","close":9185.0},{"date":"2026-04-30","close":8745.0},{"date":"2026-05-04","close":8850.0},{"date":"2026-05-06","close":8525.0},{"date":"2026-05-07","close":8200.0},{"date":"2026-05-08","close":7970.0},{"date":"2026-05-11","close":7820.0},{"date":"2026-05-12","close":7760.0},{"date":"2026-05-13","close":7675.0},{"date":"2026-05-14","close":7740.0},{"date":"2026-05-15","close":7315.0},{"date":"2026-05-18","close":7205.0},{"date":"2026-05-19","close":7075.0},{"date":"2026-05-20","close":6905.0},{"date":"2026-05-21","close":7050.0},{"date":"2026-05-22","close":7240.0},{"date":"2026-05-26","close":6970.0},{"date":"2026-05-27","close":6625.0},{"date":"2026-05-28","close":6765.0},{"date":"2026-05-29","close":6410.0},{"date":"2026-06-01","close":6180.0},{"date":"2026-06-02","close":6170.0},{"date":"2026-06-04","close":6135.0},{"date":"2026-06-05","close":6070.0},{"date":"2026-06-08","close":5705.0},{"date":"2026-06-09","close":5645.0},{"date":"2026-06-10","close":5600.0},{"date":"2026-06-11","close":5515.0},{"date":"2026-06-12","close":5695.0},{"date":"2026-06-15","close":5650.0},{"date":"2026-06-16","close":5730.0},{"date":"2026-06-17","close":5770.0},{"date":"2026-06-18","close":5605.0},{"date":"2026-06-19","close":5440.0},{"date":"2026-06-22","close":5425.0},{"date":"2026-06-23","close":5075.0},{"date":"2026-06-24","close":5035.0},{"date":"2026-06-25","close":4840.0},{"date":"2026-06-26","close":4750.0},{"date":"2026-06-29","close":5050.0},{"date":"2026-06-30","close":4885.0},{"date":"2026-07-01","close":5020.0},{"date":"2026-07-02","close":4575.0},{"date":"2026-07-03","close":4620.0},{"date":"2026-07-06","close":4605.0},{"date":"2026-07-07","close":4520.0},{"date":"2026-07-08","close":4430.0},{"date":"2026-07-09","close":4430.0},{"date":"2026-07-10","close":4655.0},{"date":"2026-07-13","close":4490.0},{"date":"2026-07-14","close":4500.0},{"date":"2026-07-15","close":4580.0},{"date":"2026-07-16","close":4600.0},{"date":"2026-07-20","close":4440.0},{"date":"2026-07-21","close":4510.0},{"date":"2026-07-22","close":4480.0},{"date":"2026-07-23","close":4715.0},{"date":"2026-07-24","close":4570.0},{"date":"2026-07-27","close":4800.0},{"date":"2026-07-28","close":4950.0},{"date":"2026-07-29","close":5170.0},{"date":"2026-07-30","close":5055.0},{"date":"2026-07-31","close":5310.0},{"date":"2026-08-03","close":5065.0},{"date":"2026-08-04","close":5185.0},{"date":"2026-08-05","close":5155.0},{"date":"2026-08-06","close":5120.0},{"date":"2026-08-07","close":5075.0},{"date":"2026-08-10","close":5195.0},{"date":"2026-08-11","close":5220.0},{"date":"2026-08-12","close":5180.0},{"date":"2026-08-13","close":5170.0},{"date":"2026-08-14","close":5245.0},{"date":"2026-08-18","close":5130.0},{"date":"2026-08-19","close":4950.0},{"date":"2026-08-20","close":4865.0},{"date":"2026-08-21","close":4865.0},{"date":"2026-08-24","close":4865.0},{"date":"2026-08-25","close":4865.0},{"date":"2026-08-26","close":4865.0},{"date":"2026-08-27","close":4865.0},{"date":"2026-08-28","close":4865.0},{"date":"2026-08-31","close":4865.0},{"date":"2026-09-01","close":4865.0},{"date":"2026-09-02","close":4865.0},{"date":"2026-09-03","close":4865.0},{"date":"2026-09-04","close":4865.0},{"date":"2026-09-07","close":4865.0},{"date":"2026-09-08","close":4865.0},{"date":"2026-09-09","close":4865.0},{"date":"2026-09-10","close":4865.0},{"date":"2026-09-11","close":4655.0},{"date":"2026-09-14","close":4655.0},{"date":"2026-09-15","close":4785.0},{"date":"2026-09-16","close":5020.0},{"date":"2026-09-17","close":5130.0},{"date":"2026-09-18","close":5130.0},{"date":"2026-09-21","close":5100.0},{"date":"2026-09-22","close":5100.0},{"date":"2026-09-23","close":5140.0},{"date":"2026-09-28","close":5250.0},{"date":"2026-09-29","close":5240.0},{"date":"2026-09-30","close":5220.0},{"date":"2026-10-01","close":5190.0},{"date":"2026-10-02","close":5240.0},{"date":"2026-10-06","close":5340.0},{"date":"2026-10-07","close":5240.0},{"date":"2026-10-08","close":5270.0},{"date":"2026-10-12","close":5130.0},{"date":"2026-10-13","close":5160.0},{"date":"2026-10-14","close":5100.0},{"date":"2026-10-15","close":4975.0},{"date":"2026-10-16","close":5200.0},{"date":"2026-10-19","close":5240.0},{"date":"2026-10-20","close":5070.0},{"date":"2026-10-21","close":5130.0},{"date":"2026-10-22","close":5100.0},{"date":"2026-10-23","close":5010.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-31195.0,"foreign_net":21210.0,"institution_net":9985.0},{"date":"2026-10-21","retail_net":-6816.0,"foreign_net":-3104.0,"institution_net":9920.0},{"date":"2026-10-20","retail_net":38752.0,"foreign_net":-48821.0,"institution_net":10069.0},{"date":"2026-10-19","retail_net":-19712.0,"foreign_net":9629.0,"institution_net":10083.0},{"date":"2026-10-16","retail_net":-42523.0,"foreign_net":32504.0,"institution_net":10019.0},{"date":"2026-10-15","retail_net":-22001.0,"foreign_net":11722.0,"institution_net":10279.0},{"date":"2026-10-14","retail_net":-16114.0,"foreign_net":6011.0,"institution_net":10103.0},{"date":"2026-10-13","retail_net":-21946.0,"foreign_net":18770.0,"institution_net":3176.0},{"date":"2026-10-12","retail_net":-15366.0,"foreign_net":5279.0,"institution_net":10087.0},{"date":"2026-10-08","retail_net":-6255.0,"foreign_net":-3660.0,"institution_net":9915.0},{"date":"2026-10-07","retail_net":3241.0,"foreign_net":-13147.0,"institution_net":9906.0},{"date":"2026-10-06","retail_net":-47953.0,"foreign_net":37958.0,"institution_net":9995.0},{"date":"2026-10-02","retail_net":-17235.0,"foreign_net":7258.0,"institution_net":9977.0},{"date":"2026-10-01","retail_net":-7305.0,"foreign_net":-2693.0,"institution_net":9998.0},{"date":"2026-09-30","retail_net":19522.0,"foreign_net":-28301.0,"institution_net":8779.0},{"date":"2026-09-29","retail_net":-3983.0,"foreign_net":-6028.0,"institution_net":10011.0},{"date":"2026-09-28","retail_net":-50248.0,"foreign_net":40265.0,"institution_net":9983.0},{"date":"2026-09-23","retail_net":-7698.0,"foreign_net":-2232.0,"institution_net":9930.0},{"date":"2026-09-22","retail_net":12204.0,"foreign_net":-22098.0,"institution_net":9894.0},{"date":"2026-09-21","retail_net":-8865.0,"foreign_net":-605.0,"institution_net":9470.0},{"date":"2026-09-18","retail_net":-14712.0,"foreign_net":4730.0,"institution_net":9982.0},{"date":"2026-09-17","retail_net":-16920.0,"foreign_net":6345.0,"institution_net":10575.0},{"date":"2026-09-16","retail_net":-26342.0,"foreign_net":16191.0,"institution_net":10151.0},{"date":"2026-09-15","retail_net":-38836.0,"foreign_net":28864.0,"institution_net":9972.0},{"date":"2026-09-14","retail_net":52021.0,"foreign_net":-64364.0,"institution_net":12343.0},{"date":"2026-09-11","retail_net":91403.0,"foreign_net":-95808.0,"institution_net":4405.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-31195.0,"foreign_net":21210.0,"institution_net":9985.0},"d3":{"retail_net":741.0,"foreign_net":-30715.0,"institution_net":29974.0},"d7":{"retail_net":-99609.0,"foreign_net":29151.0,"institution_net":70458.0},"d14":{"retail_net":-212428.0,"foreign_net":78916.0,"institution_net":133512.0},"d30":{"retail_net":-204882.0,"foreign_net":-44125.0,"institution_net":249007.0}},"analysis":"최근 5일 외국인 순매수 1.14만, 기관 순매수 5.01만. 30일 누적: 외국인 -4.41만, 기관 24.90만.","foreign_flow":11418.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":50076.0},"insider_trades":[],"price_analysis":{"current":5050.0,"low_30d":4510.0,"support":4604.0,"high_30d":5450.0,"change_1d":-1.0,"change_7d":-4.4,"change_30d":3.0,"resistance":5356.0,"position_in_range":57.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.18,"per":32.85,"quarter":"2024-Q2"},{"pbr":1.79,"per":24.82,"quarter":"2024-Q3"},{"pbr":1.47,"per":16.08,"quarter":"2024-Q4"},{"pbr":1.51,"per":11.22,"quarter":"2025-Q1"},{"pbr":1.54,"per":15.24,"quarter":"2025-Q2"},{"pbr":1.38,"per":15.01,"quarter":"2025-Q3"},{"pbr":1.31,"per":20.65,"quarter":"2025-Q4"},{"pbr":1.55,"per":21.32,"quarter":"2026-Q1"},{"pbr":0.91,"per":6.82,"quarter":"2026-Q2"},{"pbr":0.56,"per":7.05,"quarter":"현재"}],"timeline":[{"close":10175.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8415.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6975.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7450.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7560.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6740.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6505.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8045.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4885.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.52,"pbr_5y_low":0.91,"per_5y_avg":18.22,"per_5y_low":6.82,"current_pbr":0.56,"current_per":7.05,"pbr_5y_high":2.18,"per_5y_high":32.85,"pbr_5y_median":1.51,"per_5y_median":16.08,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"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":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"ALUMINUM"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +2.2%"},"momentum":{"grade":"D","reason":"RSI 45"},"valuation":{"grade":"C","reason":"PER 7.0x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"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":1.58,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.28,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.37,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.07,"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":9.22,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.71,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.37,"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":2.18,"per":32.85,"close":10175.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.79,"per":24.82,"close":8415.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.47,"per":16.08,"close":6975.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.51,"per":11.22,"close":7450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.54,"per":15.24,"close":7560.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.38,"per":15.01,"close":6740.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.31,"per":20.65,"close":6505.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.55,"per":21.32,"close":8045.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.91,"per":6.82,"close":4885.0,"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":"7.0배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"3.3%"}],"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":295.0,"pbr":null,"per":null,"roa":0.015848724640759926,"roe":0.0328414671885315,"revenue":154139388815.0,"market_cap":null,"net_income":7455858195.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.09216899587587742,"total_assets":470439001497.0,"total_equity":227025734027.0,"profit_margin":0.04837088204591633,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10020716524.0,"operating_margin":0.06501074515111116},{"eps":396.59999999999997,"pbr":1.01,"per":26.49,"roa":0.022908784281757435,"roe":0.0457385997861259,"revenue":150881098904.0,"market_cap":211300000000.0,"net_income":10044002917.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1078076276296843,"total_assets":438434566997.0,"total_equity":219595767338.0,"profit_margin":0.06656899366428014,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":13097721082.0,"operating_margin":0.08680822964003987},{"eps":40.7,"pbr":null,"per":null,"roa":0.0025069084724623834,"roe":0.004917620618016721,"revenue":118414314021.0,"market_cap":null,"net_income":1030615108.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.04470053925289209,"total_assets":411109986392.0,"total_equity":209575969367.0,"profit_margin":0.008703467283670005,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1148432536.0,"operating_margin":0.009698426625993316},{"eps":-16.45,"pbr":null,"per":null,"roa":-0.0009628663156435663,"roe":-0.0020181654083250697,"revenue":113581751873.0,"market_cap":null,"net_income":-416828161.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.03791551158512919,"total_assets":432903461496.0,"total_equity":206538155535.0,"profit_margin":-0.0036698514869366616,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1000218198.0,"operating_margin":0.008806152234017145},{"eps":-43.5,"pbr":null,"per":null,"roa":-0.0024924303397263164,"roe":-0.005322558266853833,"revenue":117416143650.0,"market_cap":null,"net_income":-1101569051.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.03045864961006152,"total_assets":441965832883.0,"total_equity":206962328221.0,"profit_margin":-0.009381751237577798,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-304758301.0,"operating_margin":-0.0025955400298994574},{"eps":334.20000000000005,"pbr":null,"per":null,"roa":0.01884791956163201,"roe":0.040678133522255196,"revenue":137266483688.0,"market_cap":null,"net_income":8464106126.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1152519949950683,"total_assets":449073761076.0,"total_equity":208075085878.0,"profit_margin":0.061661855819360095,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":11951356466.0,"operating_margin":0.08706682173898217},{"eps":174.89999999999998,"pbr":null,"per":null,"roa":0.010504629288452636,"roe":0.02218952313962401,"revenue":130439205447.0,"market_cap":null,"net_income":4429452793.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.07909519696662094,"total_assets":421666740574.0,"total_equity":199619106960.0,"profit_margin":0.03395798661775637,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6761414980.0,"operating_margin":0.05183575717767842},{"eps":30.35,"pbr":null,"per":null,"roa":0.0018761969452132734,"roe":0.003881571615554321,"revenue":110350984991.0,"market_cap":null,"net_income":768190909.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.0475092567268664,"total_assets":409440443318.0,"total_equity":197907184276.0,"profit_margin":0.00696134165963858,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2694518592.0,"operating_margin":0.024417712195498386},{"eps":124.80000000000001,"pbr":null,"per":null,"roa":0.007384770488080065,"roe":0.016033770001554086,"revenue":129642989199.0,"market_cap":null,"net_income":3161071932.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.07615643067937033,"total_assets":428052833477.0,"total_equity":197150884146.0,"profit_margin":0.024382899156604628,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6030505474.0,"operating_margin":0.04651624828507515},{"eps":103.67783738149149,"pbr":null,"per":null,"roa":0.006346240735969059,"roe":0.013532152462095395,"revenue":127939198976.0,"market_cap":null,"net_income":2625295317.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.05978189430773883,"total_assets":413677234480.0,"total_equity":194004266827.0,"profit_margin":0.020519866764934776,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4620202277.0,"operating_margin":0.03611248400786611},{"eps":80.25,"pbr":null,"per":null,"roa":0.0052007054930102645,"roe":0.010622309316988326,"revenue":125302184504.0,"market_cap":null,"net_income":2032947293.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.07565217466497874,"total_assets":390898368641.0,"total_equity":191384682213.0,"profit_margin":0.0162243563513859,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5813630081.0,"operating_margin":0.0463968773091455},{"eps":1.0,"pbr":null,"per":null,"roa":0.00025319715852386616,"roe":0.0005225852907072515,"revenue":115586207552.0,"market_cap":null,"net_income":100182864.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.03935440524730056,"total_assets":395671359758.0,"total_equity":191706245433.0,"profit_margin":0.0008667371836291944,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1615315821.0,"operating_margin":0.013974987632268327}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":309.7278,"per":32.85,"date":"2024-06","close":10175.0,"source":"reported"},{"eps":309.7278,"per":28.43,"date":"2024-07","close":8805.0,"source":"reported"},{"eps":309.7278,"per":27.27,"date":"2024-08","close":8445.0,"source":"reported"},{"eps":339.0778,"per":24.82,"date":"2024-09","close":8415.0,"source":"reported"},{"eps":339.0778,"per":24.37,"date":"2024-10","close":8265.0,"source":"reported"},{"eps":339.0778,"per":21.96,"date":"2024-11","close":7445.0,"source":"reported"},{"eps":433.7278,"per":16.08,"date":"2024-12","close":6975.0,"source":"reported"},{"eps":433.7278,"per":17.04,"date":"2025-01","close":7390.0,"source":"reported"},{"eps":433.7278,"per":18.4,"date":"2025-02","close":7980.0,"source":"reported"},{"eps":664.25,"per":11.22,"date":"2025-03","close":7450.0,"source":"reported"},{"eps":664.25,"per":12.82,"date":"2025-04","close":8515.0,"source":"reported"},{"eps":664.25,"per":11.69,"date":"2025-05","close":7765.0,"source":"reported"},{"eps":495.95,"per":15.24,"date":"2025-06","close":7560.0,"source":"reported"},{"eps":495.95,"per":15.27,"date":"2025-07","close":7575.0,"source":"reported"},{"eps":495.95,"per":14.74,"date":"2025-08","close":7310.0,"source":"reported"},{"eps":449.15,"per":15.01,"date":"2025-09","close":6740.0,"source":"reported"},{"eps":449.15,"per":14.88,"date":"2025-10","close":6685.0,"source":"reported"},{"eps":449.15,"per":14.2,"date":"2025-11","close":6380.0,"source":"reported"},{"eps":314.95,"per":20.65,"date":"2025-12","close":6505.0,"source":"reported"},{"eps":314.95,"per":21.16,"date":"2026-01","close":6665.0,"source":"reported"},{"eps":314.95,"per":19.37,"date":"2026-02","close":6100.0,"source":"reported"},{"eps":377.35,"per":21.32,"date":"2026-03","close":8045.0,"source":"reported"},{"eps":377.35,"per":23.17,"date":"2026-04","close":8745.0,"source":"reported"},{"eps":377.35,"per":16.99,"date":"2026-05","close":6410.0,"source":"reported"},{"eps":715.85,"per":6.82,"date":"2026-06","close":4885.0,"source":"reported"},{"eps":715.85,"per":7.42,"date":"2026-07","close":5310.0,"source":"reported"},{"eps":715.85,"per":6.8,"date":"2026-08","close":4865.0,"source":"reported"},{"eps":715.85,"per":7.29,"date":"2026-09","close":5220.0,"source":"reported"},{"eps":715.85,"per":7.0,"date":"2026-10","close":5010.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.04,"std":6.76,"count":29,"current":7.0,"lower_1sd":10.29,"upper_1sd":23.8},"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":"조일알미늄","phase":"above-fold","symbol_resolved":true}