{"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":"2026-10-23T09:47:53.986782+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.8,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":2.7,"direction":"higher_better","percentile":54}],"summary":"매출 +10.8%","percentile":58},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":7.0,"direction":null,"percentile":7},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-26.9,"direction":"higher_better","percentile":22}],"summary":"RSI 7","percentile":20},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -2,266원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -2,266, PBR 0.21x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-11.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.18,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.85,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.1,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.2x, 순차입금비율 0.9x","percentile":47}},"signals":[],"summary":"한국제지(027970)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 760.81억. 현재가 2,000원, 전일 대비 -2.9%, 30일 -26.9%. ROE 0.3%. 기술적 시그널: RSI 7(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.87만, 기관 순매수 1443.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 7 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-130.6115114787176,"grade":"D","trend":"하락","atr_14":230.0,"rsi_14":7.006369426751604,"sma_20":2608.5,"sma_60":2689.0,"comment":"하락 추세, RSI 7","analysis":"RSI(14) 7.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-130.61)가 시그널선(-64.63)을 하회합니다(데드크로스). 현재가가 SMA20(2608)과 SMA60(2689) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2204~3013 (현재 위치 -25%).","bb_lower":2203.900197726198,"bb_upper":3013.099802273802,"macd_signal":-64.62595895270442},"change_pct":-3.83,"chart_data":[{"date":"2024-10-23","open":5005,"high":5045,"low":4980,"close":4980,"volume":96629,"rsi_14":45.95,"sma_20":5328.0,"sma_60":5388.58,"sma_120":5461.62},{"date":"2024-10-24","open":4990,"high":5035,"low":4980,"close":5010,"volume":45309,"rsi_14":47.27,"sma_20":5310.25,"sma_60":5379.17,"sma_120":5460.38},{"date":"2024-10-25","open":5005,"high":5015,"low":4850,"close":4880,"volume":98172,"rsi_14":45.57,"sma_20":5286.5,"sma_60":5367.25,"sma_120":5457.92},{"date":"2024-10-28","open":4880,"high":4935,"low":4745,"close":4780,"volume":87281,"rsi_14":43.53,"sma_20":5259.0,"sma_60":5356.08,"sma_120":5454.71},{"date":"2024-10-29","open":4780,"high":4840,"low":4725,"close":4755,"volume":34887,"rsi_14":44.7,"sma_20":5231.5,"sma_60":5344.08,"sma_120":5451.08},{"date":"2024-10-30","open":4755,"high":4845,"low":4755,"close":4785,"volume":31425,"rsi_14":44.99,"sma_20":5206.0,"sma_60":5330.67,"sma_120":5447.83},{"date":"2024-10-31","open":4840,"high":4840,"low":4720,"close":4780,"volume":31108,"rsi_14":44.41,"sma_20":5181.0,"sma_60":5316.75,"sma_120":5443.67},{"date":"2024-11-01","open":4755,"high":4775,"low":4680,"close":4725,"volume":38057,"rsi_14":4.29,"sma_20":5156.75,"sma_60":5302.17,"sma_120":5438.04},{"date":"2024-11-04","open":4685,"high":4735,"low":4645,"close":4710,"volume":69699,"rsi_14":7.36,"sma_20":5131.5,"sma_60":5287.33,"sma_120":5431.67},{"date":"2024-11-05","open":4685,"high":4790,"low":4680,"close":4760,"volume":41281,"rsi_14":14.8,"sma_20":5105.75,"sma_60":5273.33,"sma_120":5425.79},{"date":"2024-11-06","open":4760,"high":4780,"low":4720,"close":4760,"volume":23656,"rsi_14":17.26,"sma_20":5086.25,"sma_60":5265.42,"sma_120":5418.83},{"date":"2024-11-07","open":4775,"high":4785,"low":4690,"close":4750,"volume":20865,"rsi_14":24.17,"sma_20":5065.75,"sma_60":5254.58,"sma_120":5411.79},{"date":"2024-11-08","open":4745,"high":4805,"low":4700,"close":4795,"volume":78448,"rsi_14":31.67,"sma_20":5045.75,"sma_60":5244.5,"sma_120":5405.25},{"date":"2024-11-11","open":4870,"high":4890,"low":4670,"close":4670,"volume":82448,"rsi_14":22.46,"sma_20":4941.75,"sma_60":5232.58,"sma_120":5397.71},{"date":"2024-11-12","open":4600,"high":4705,"low":4490,"close":4705,"volume":63398,"rsi_14":29.01,"sma_20":4886.5,"sma_60":5221.42,"sma_120":5390.42},{"date":"2024-11-13","open":4690,"high":4690,"low":4475,"close":4555,"volume":48027,"rsi_14":20.65,"sma_20":4841.75,"sma_60":5208.67,"sma_120":5382.29},{"date":"2024-11-14","open":4485,"high":4595,"low":4460,"close":4515,"volume":23929,"rsi_14":23.36,"sma_20":4802.0,"sma_60":5196.42,"sma_120":5374.08},{"date":"2024-11-15","open":4420,"high":4495,"low":4410,"close":4490,"volume":19937,"rsi_14":26.23,"sma_20":4773.5,"sma_60":5182.42,"sma_120":5365.83},{"date":"2024-11-18","open":4490,"high":4545,"low":4465,"close":4510,"volume":11571,"rsi_14":29.75,"sma_20":4748.25,"sma_60":5165.83,"sma_120":5357.67},{"date":"2024-11-19","open":4430,"high":4515,"low":4430,"close":4440,"volume":15641,"rsi_14":23.26,"sma_20":4717.75,"sma_60":5149.58,"sma_120":5349.67},{"date":"2024-11-20","open":4425,"high":4475,"low":4400,"close":4445,"volume":14166,"rsi_14":24.03,"sma_20":4691.0,"sma_60":5132.83,"sma_120":5341.67},{"date":"2024-11-21","open":4495,"high":4495,"low":4420,"close":4480,"volume":11182,"rsi_14":30.4,"sma_20":4664.5,"sma_60":5116.67,"sma_120":5334.42},{"date":"2024-11-22","open":4480,"high":4495,"low":4425,"close":4460,"volume":9296,"rsi_14":30.16,"sma_20":4643.5,"sma_60":5100.5,"sma_120":5327.12},{"date":"2024-11-25","open":4495,"high":4540,"low":4405,"close":4535,"volume":18480,"rsi_14":32.82,"sma_20":4631.25,"sma_60":5085.08,"sma_120":5321.5},{"date":"2024-11-26","open":4545,"high":4550,"low":4480,"close":4530,"volume":9008,"rsi_14":32.58,"sma_20":4620.0,"sma_60":5069.75,"sma_120":5315.92},{"date":"2024-11-27","open":4525,"high":4545,"low":4455,"close":4495,"volume":10958,"rsi_14":31.39,"sma_20":4605.5,"sma_60":5054.0,"sma_120":5310.12},{"date":"2024-11-28","open":4520,"high":4520,"low":4360,"close":4400,"volume":35069,"rsi_14":23.13,"sma_20":4586.5,"sma_60":5036.75,"sma_120":5301.46},{"date":"2024-11-29","open":4400,"high":4410,"low":4270,"close":4360,"volume":26242,"rsi_14":26.15,"sma_20":4568.25,"sma_60":5019.67,"sma_120":5292.62},{"date":"2024-12-02","open":4310,"high":4360,"low":4290,"close":4325,"volume":17432,"rsi_14":20.77,"sma_20":4549.0,"sma_60":5002.25,"sma_120":5283.71},{"date":"2024-12-03","open":4320,"high":4365,"low":4295,"close":4310,"volume":30520,"rsi_14":26.21,"sma_20":4526.5,"sma_60":4984.83,"sma_120":5274.08},{"date":"2024-12-04","open":4255,"high":4305,"low":4055,"close":4115,"volume":85332,"rsi_14":20.15,"sma_20":4494.25,"sma_60":4963.58,"sma_120":5262.21},{"date":"2024-12-05","open":4070,"high":4110,"low":3975,"close":4035,"volume":57123,"rsi_14":18.62,"sma_20":4458.5,"sma_60":4940.0,"sma_120":5250.0},{"date":"2024-12-06","open":4045,"high":4045,"low":3925,"close":3975,"volume":50182,"rsi_14":15.03,"sma_20":4417.5,"sma_60":4915.42,"sma_120":5237.54},{"date":"2024-12-09","open":3925,"high":3945,"low":3700,"close":3800,"volume":79311,"rsi_14":13.22,"sma_20":4374.0,"sma_60":4889.5,"sma_120":5223.46},{"date":"2024-12-10","open":3800,"high":3995,"low":3800,"close":3995,"volume":22488,"rsi_14":28.77,"sma_20":4338.5,"sma_60":4866.67,"sma_120":5207.96},{"date":"2024-12-11","open":3990,"high":4250,"low":3935,"close":4245,"volume":34665,"rsi_14":40.78,"sma_20":4323.0,"sma_60":4850.58,"sma_120":5196.12},{"date":"2024-12-12","open":4245,"high":4250,"low":4165,"close":4250,"volume":13414,"rsi_14":41.67,"sma_20":4309.75,"sma_60":4833.75,"sma_120":5183.79},{"date":"2024-12-13","open":4250,"high":4250,"low":4180,"close":4205,"volume":14344,"rsi_14":36.59,"sma_20":4295.5,"sma_60":4816.08,"sma_120":5170.5},{"date":"2024-12-16","open":4205,"high":4280,"low":4175,"close":4270,"volume":18173,"rsi_14":39.92,"sma_20":4283.5,"sma_60":4798.42,"sma_120":5157.79},{"date":"2024-12-17","open":4235,"high":4275,"low":4190,"close":4200,"volume":26846,"rsi_14":38.87,"sma_20":4271.5,"sma_60":4778.92,"sma_120":5144.54},{"date":"2024-12-18","open":4200,"high":4265,"low":4200,"close":4245,"volume":15313,"rsi_14":43.92,"sma_20":4261.5,"sma_60":4760.17,"sma_120":5131.58},{"date":"2024-12-19","open":4270,"high":4270,"low":4195,"close":4225,"volume":4210,"rsi_14":44.62,"sma_20":4248.75,"sma_60":4741.17,"sma_120":5119.54},{"date":"2024-12-20","open":4190,"high":4260,"low":4040,"close":4175,"volume":25083,"rsi_14":44.09,"sma_20":4234.5,"sma_60":4721.5,"sma_120":5106.96},{"date":"2024-12-23","open":4075,"high":4185,"low":3925,"close":4130,"volume":45297,"rsi_14":43.08,"sma_20":4214.25,"sma_60":4701.5,"sma_120":5094.04},{"date":"2024-12-24","open":4125,"high":4155,"low":4050,"close":4125,"volume":23244,"rsi_14":50.45,"sma_20":4194.0,"sma_60":4681.83,"sma_120":5081.33},{"date":"2024-12-26","open":4090,"high":4125,"low":4085,"close":4100,"volume":47330,"rsi_14":53.08,"sma_20":4174.25,"sma_60":4661.92,"sma_120":5068.58},{"date":"2024-12-27","open":4065,"high":4160,"low":4065,"close":4140,"volume":14471,"rsi_14":57.97,"sma_20":4161.25,"sma_60":4642.92,"sma_120":5056.17},{"date":"2024-12-30","open":4140,"high":4200,"low":4090,"close":4190,"volume":14158,"rsi_14":71.43,"sma_20":4152.75,"sma_60":4625.92,"sma_120":5044.04},{"date":"2025-01-02","open":4205,"high":4260,"low":4145,"close":4250,"volume":65870,"rsi_14":66.45,"sma_20":4149.0,"sma_60":4609.83,"sma_120":5032.38},{"date":"2025-01-03","open":4260,"high":4320,"low":4230,"close":4315,"volume":21560,"rsi_14":55.93,"sma_20":4149.25,"sma_60":4593.83,"sma_120":5021.25},{"date":"2025-01-06","open":4315,"high":4465,"low":4315,"close":4440,"volume":36824,"rsi_14":63.38,"sma_20":4165.5,"sma_60":4582.0,"sma_120":5010.54},{"date":"2025-01-07","open":4430,"high":4465,"low":4380,"close":4395,"volume":15156,"rsi_14":63.38,"sma_20":4183.5,"sma_60":4569.25,"sma_120":4999.25},{"date":"2025-01-08","open":4420,"high":4470,"low":4365,"close":4380,"volume":23080,"rsi_14":58.33,"sma_20":4203.75,"sma_60":4555.67,"sma_120":4988.67},{"date":"2025-01-09","open":4380,"high":4415,"low":4350,"close":4350,"volume":11565,"rsi_14":62.1,"sma_20":4231.25,"sma_60":4515.67,"sma_120":4977.46},{"date":"2025-01-10","open":4355,"high":4385,"low":4330,"close":4360,"volume":13784,"rsi_14":59.83,"sma_20":4249.5,"sma_60":4491.5,"sma_120":4966.38},{"date":"2025-01-13","open":4365,"high":4375,"low":4280,"close":4360,"volume":9305,"rsi_14":61.95,"sma_20":4255.25,"sma_60":4473.33,"sma_120":4955.38},{"date":"2025-01-14","open":4320,"high":4355,"low":4285,"close":4285,"volume":13539,"rsi_14":59.32,"sma_20":4257.0,"sma_60":4456.25,"sma_120":4943.71},{"date":"2025-01-15","open":4265,"high":4315,"low":4150,"close":4285,"volume":43795,"rsi_14":64.22,"sma_20":4261.0,"sma_60":4443.33,"sma_120":4931.92},{"date":"2025-01-16","open":4245,"high":4405,"low":4245,"close":4285,"volume":16229,"rsi_14":64.81,"sma_20":4261.75,"sma_60":4431.17,"sma_120":4920.29},{"date":"2025-01-17","open":4290,"high":4305,"low":4220,"close":4285,"volume":23037,"rsi_14":67.96,"sma_20":4266.0,"sma_60":4418.42,"sma_120":4908.83},{"date":"2025-01-20","open":4315,"high":4320,"low":4155,"close":4155,"volume":22278,"rsi_14":51.24,"sma_20":4261.5,"sma_60":4404.67,"sma_120":4896.62},{"date":"2025-01-21","open":4115,"high":4235,"low":4115,"close":4195,"volume":22840,"rsi_14":50.42,"sma_20":4260.0,"sma_60":4391.08,"sma_120":4885.12},{"date":"2025-01-22","open":4160,"high":4220,"low":4155,"close":4160,"volume":6215,"rsi_14":42.11,"sma_20":4259.25,"sma_60":4379.08,"sma_120":4873.17},{"date":"2025-01-23","open":4230,"high":4230,"low":4140,"close":4160,"volume":14119,"rsi_14":34.65,"sma_20":4260.75,"sma_60":4368.75,"sma_120":4862.42},{"date":"2025-01-24","open":4100,"high":4260,"low":4100,"close":4210,"volume":25575,"rsi_14":23.26,"sma_20":4265.0,"sma_60":4359.67,"sma_120":4851.88},{"date":"2025-01-31","open":4180,"high":4195,"low":4130,"close":4145,"volume":9106,"rsi_14":22.22,"sma_20":4267.25,"sma_60":4349.0,"sma_120":4839.83},{"date":"2025-02-03","open":4115,"high":4160,"low":4055,"close":4105,"volume":12669,"rsi_14":21.05,"sma_20":4265.5,"sma_60":4337.75,"sma_120":4827.25},{"date":"2025-02-04","open":4085,"high":4135,"low":4065,"close":4130,"volume":10750,"rsi_14":26.6,"sma_20":4262.5,"sma_60":4327.83,"sma_120":4815.0},{"date":"2025-02-05","open":4130,"high":4150,"low":4095,"close":4135,"volume":11967,"rsi_14":25.81,"sma_20":4256.75,"sma_60":4318.25,"sma_120":4802.79},{"date":"2025-02-06","open":4135,"high":4160,"low":4115,"close":4155,"volume":8045,"rsi_14":28.87,"sma_20":4248.75,"sma_60":4308.17,"sma_120":4790.75},{"date":"2025-02-07","open":4115,"high":4150,"low":4080,"close":4135,"volume":19813,"rsi_14":32.56,"sma_20":4233.5,"sma_60":4297.75,"sma_120":4781.58},{"date":"2025-02-10","open":4115,"high":4120,"low":4070,"close":4115,"volume":16409,"rsi_14":31.11,"sma_20":4219.5,"sma_60":4287.17,"sma_120":4770.88},{"date":"2025-02-11","open":4100,"high":4115,"low":4085,"close":4110,"volume":6391,"rsi_14":30.77,"sma_20":4206.0,"sma_60":4275.75,"sma_120":4760.12},{"date":"2025-02-12","open":4100,"high":4100,"low":4070,"close":4075,"volume":11080,"rsi_14":28.57,"sma_20":4192.25,"sma_60":4265.83,"sma_120":4749.21},{"date":"2025-02-13","open":4080,"high":4105,"low":4075,"close":4080,"volume":4393,"rsi_14":39.73,"sma_20":4178.25,"sma_60":4255.42,"sma_120":4738.42},{"date":"2025-02-14","open":4075,"high":4095,"low":4060,"close":4085,"volume":15024,"rsi_14":33.33,"sma_20":4164.5,"sma_60":4247.58,"sma_120":4728.12},{"date":"2025-02-17","open":4075,"high":4105,"low":4060,"close":4085,"volume":8993,"rsi_14":37.29,"sma_20":4154.5,"sma_60":4240.42,"sma_120":4718.42},{"date":"2025-02-18","open":4095,"high":4100,"low":4055,"close":4085,"volume":10905,"rsi_14":37.29,"sma_20":4144.5,"sma_60":4233.67,"sma_120":4708.04},{"date":"2025-02-19","open":4100,"high":4145,"low":4100,"close":4130,"volume":20831,"rsi_14":36.21,"sma_20":4136.75,"sma_60":4227.33,"sma_120":4696.58},{"date":"2025-02-20","open":4130,"high":4140,"low":4110,"close":4120,"volume":8244,"rsi_14":44.68,"sma_20":4128.5,"sma_60":4222.0,"sma_120":4685.79},{"date":"2025-02-21","open":4120,"high":4135,"low":4080,"close":4100,"volume":15867,"rsi_14":48.84,"sma_20":4125.75,"sma_60":4216.25,"sma_120":4674.54},{"date":"2025-02-24","open":4100,"high":4135,"low":4090,"close":4110,"volume":10571,"rsi_14":45.0,"sma_20":4121.5,"sma_60":4210.08,"sma_120":4663.38},{"date":"2025-02-25","open":4100,"high":4145,"low":4095,"close":4110,"volume":7930,"rsi_14":43.59,"sma_20":4119.0,"sma_60":4204.25,"sma_120":4652.38},{"date":"2025-02-26","open":4085,"high":4120,"low":4085,"close":4120,"volume":3120,"rsi_14":40.54,"sma_20":4117.0,"sma_60":4197.33,"sma_120":4641.21},{"date":"2025-02-27","open":4120,"high":4130,"low":4100,"close":4125,"volume":6963,"rsi_14":47.06,"sma_20":4112.75,"sma_60":4190.58,"sma_120":4630.17},{"date":"2025-02-28","open":4125,"high":4135,"low":4080,"close":4105,"volume":6055,"rsi_14":47.06,"sma_20":4110.75,"sma_60":4184.08,"sma_120":4619.04},{"date":"2025-03-04","open":4100,"high":4115,"low":4060,"close":4065,"volume":7472,"rsi_14":39.02,"sma_20":4108.75,"sma_60":4178.5,"sma_120":4607.62},{"date":"2025-03-05","open":4030,"high":4100,"low":4030,"close":4060,"volume":9064,"rsi_14":45.71,"sma_20":4105.25,"sma_60":4173.5,"sma_120":4596.58},{"date":"2025-03-06","open":4085,"high":4115,"low":4055,"close":4065,"volume":7682,"rsi_14":45.71,"sma_20":4101.75,"sma_60":4169.17,"sma_120":4585.71},{"date":"2025-03-07","open":4030,"high":4075,"low":4015,"close":4055,"volume":15263,"rsi_14":41.67,"sma_20":4096.75,"sma_60":4164.92,"sma_120":4574.88},{"date":"2025-03-10","open":4055,"high":4070,"low":4020,"close":4050,"volume":5957,"rsi_14":40.54,"sma_20":4092.5,"sma_60":4163.83,"sma_120":4563.71},{"date":"2025-03-11","open":4020,"high":4045,"low":3985,"close":4025,"volume":15846,"rsi_14":35.71,"sma_20":4088.0,"sma_60":4163.67,"sma_120":4551.83},{"date":"2025-03-12","open":4025,"high":4050,"low":4000,"close":4020,"volume":11264,"rsi_14":17.65,"sma_20":4083.5,"sma_60":4164.42,"sma_120":4539.92},{"date":"2025-03-13","open":4005,"high":4025,"low":3975,"close":4005,"volume":8525,"rsi_14":17.14,"sma_20":4080.0,"sma_60":4167.83,"sma_120":4528.67},{"date":"2025-03-14","open":4005,"high":4015,"low":3980,"close":3995,"volume":6602,"rsi_14":18.18,"sma_20":4075.75,"sma_60":4167.83,"sma_120":4517.25},{"date":"2025-03-17","open":3980,"high":4190,"low":3940,"close":4000,"volume":21303,"rsi_14":15.62,"sma_20":4071.5,"sma_60":4163.75,"sma_120":4507.17},{"date":"2025-03-18","open":4010,"high":4015,"low":3985,"close":4000,"volume":4127,"rsi_14":15.62,"sma_20":4067.25,"sma_60":4159.58,"sma_120":4496.67},{"date":"2025-03-19","open":3990,"high":4000,"low":3975,"close":4000,"volume":12516,"rsi_14":10.0,"sma_20":4063.0,"sma_60":4156.17,"sma_120":4486.12},{"date":"2025-03-20","open":3995,"high":4010,"low":3980,"close":4005,"volume":3188,"rsi_14":10.0,"sma_20":4056.75,"sma_60":4151.75,"sma_120":4475.08},{"date":"2025-03-21","open":4000,"high":4040,"low":3970,"close":4010,"volume":4383,"rsi_14":14.81,"sma_20":4051.25,"sma_60":4148.58,"sma_120":4463.75},{"date":"2025-03-24","open":4040,"high":4040,"low":3985,"close":4005,"volume":5345,"rsi_14":20.0,"sma_20":4046.5,"sma_60":4144.58,"sma_120":4452.38},{"date":"2025-03-25","open":4000,"high":4005,"low":3975,"close":3975,"volume":5197,"rsi_14":16.0,"sma_20":4039.75,"sma_60":4140.42,"sma_120":4440.79},{"date":"2025-03-26","open":3975,"high":4005,"low":3975,"close":4000,"volume":4643,"rsi_14":27.59,"sma_20":4034.25,"sma_60":4137.5,"sma_120":4429.5},{"date":"2025-03-27","open":4000,"high":4040,"low":3955,"close":3965,"volume":12300,"rsi_14":23.53,"sma_20":4026.5,"sma_60":4134.75,"sma_120":4418.12},{"date":"2025-03-28","open":3975,"high":3975,"low":3890,"close":3925,"volume":12099,"rsi_14":19.51,"sma_20":4016.5,"sma_60":4131.42,"sma_120":4406.62},{"date":"2025-03-31","open":3755,"high":3930,"low":3755,"close":3850,"volume":14079,"rsi_14":15.69,"sma_20":4003.75,"sma_60":4127.25,"sma_120":4394.58},{"date":"2025-04-01","open":3890,"high":3895,"low":3850,"close":3870,"volume":6823,"rsi_14":22.22,"sma_20":3994.0,"sma_60":4122.75,"sma_120":4382.83},{"date":"2025-04-02","open":3890,"high":3890,"low":3835,"close":3845,"volume":10236,"rsi_14":21.43,"sma_20":3983.25,"sma_60":4117.0,"sma_120":4371.46},{"date":"2025-04-03","open":3845,"high":3875,"low":3800,"close":3870,"volume":8554,"rsi_14":28.81,"sma_20":3973.5,"sma_60":4110.67,"sma_120":4360.25},{"date":"2025-04-04","open":3865,"high":3900,"low":3850,"close":3880,"volume":9946,"rsi_14":30.0,"sma_20":3964.75,"sma_60":4103.42,"sma_120":4348.62},{"date":"2025-04-07","open":3870,"high":3880,"low":3800,"close":3855,"volume":11296,"rsi_14":27.69,"sma_20":3955.0,"sma_60":4093.67,"sma_120":4337.83},{"date":"2025-04-08","open":3995,"high":3995,"low":3890,"close":3955,"volume":14443,"rsi_14":44.71,"sma_20":3951.5,"sma_60":4086.33,"sma_120":4327.79},{"date":"2025-04-09","open":3900,"high":4030,"low":3890,"close":4010,"volume":19171,"rsi_14":50.53,"sma_20":3951.0,"sma_60":4080.17,"sma_120":4317.92},{"date":"2025-04-10","open":4015,"high":4075,"low":3990,"close":4035,"volume":18397,"rsi_14":52.53,"sma_20":3952.5,"sma_60":4074.92,"sma_120":4295.29},{"date":"2025-04-11","open":4025,"high":4095,"low":4000,"close":4015,"volume":13613,"rsi_14":50.98,"sma_20":3953.5,"sma_60":4069.17,"sma_120":4280.33},{"date":"2025-04-14","open":4015,"high":4080,"low":4015,"close":4045,"volume":6927,"rsi_14":56.86,"sma_20":3955.75,"sma_60":4063.92,"sma_120":4268.62},{"date":"2025-04-15","open":4065,"high":4075,"low":4010,"close":4055,"volume":7538,"rsi_14":55.56,"sma_20":3958.5,"sma_60":4060.08,"sma_120":4258.17},{"date":"2025-04-16","open":4065,"high":4175,"low":4040,"close":4175,"volume":13459,"rsi_14":68.1,"sma_20":3967.25,"sma_60":4058.25,"sma_120":4250.79},{"date":"2025-04-17","open":4175,"high":4175,"low":4050,"close":4125,"volume":8012,"rsi_14":66.95,"sma_20":3973.25,"sma_60":4055.58,"sma_120":4243.38},{"date":"2025-04-18","open":4125,"high":4155,"low":4110,"close":4150,"volume":5954,"rsi_14":77.78,"sma_20":3980.25,"sma_60":4053.33,"sma_120":4235.88},{"date":"2025-04-21","open":4160,"high":4160,"low":4095,"close":4115,"volume":5282,"rsi_14":72.07,"sma_20":3985.75,"sma_60":4052.67,"sma_120":4228.67},{"date":"2025-04-22","open":4115,"high":4155,"low":4110,"close":4125,"volume":7042,"rsi_14":75.93,"sma_20":3993.25,"sma_60":4051.5,"sma_120":4221.29},{"date":"2025-04-23","open":4180,"high":4180,"low":4105,"close":4125,"volume":3481,"rsi_14":74.76,"sma_20":3999.5,"sma_60":4050.92,"sma_120":4215.0},{"date":"2025-04-24","open":4160,"high":4160,"low":4125,"close":4135,"volume":2395,"rsi_14":74.76,"sma_20":4008.0,"sma_60":4050.5,"sma_120":4209.62},{"date":"2025-04-25","open":4135,"high":4205,"low":4135,"close":4175,"volume":11813,"rsi_14":80.19,"sma_20":4020.5,"sma_60":4049.92,"sma_120":4204.79},{"date":"2025-04-28","open":4175,"high":4185,"low":4115,"close":4145,"volume":8518,"rsi_14":70.65,"sma_20":4035.25,"sma_60":4049.92,"sma_120":4199.46},{"date":"2025-04-29","open":4170,"high":4235,"low":4125,"close":4235,"volume":7384,"rsi_14":72.73,"sma_20":4053.5,"sma_60":4052.08,"sma_120":4194.92},{"date":"2025-04-30","open":4235,"high":4235,"low":4145,"close":4175,"volume":5744,"rsi_14":63.21,"sma_20":4070.0,"sma_60":4052.83,"sma_120":4190.33},{"date":"2025-05-02","open":4175,"high":4180,"low":4120,"close":4145,"volume":5092,"rsi_14":62.04,"sma_20":4083.75,"sma_60":4053.0,"sma_120":4185.62},{"date":"2025-05-07","open":4145,"high":4155,"low":4120,"close":4130,"volume":8375,"rsi_14":58.1,"sma_20":4096.25,"sma_60":4052.58,"sma_120":4180.38},{"date":"2025-05-08","open":4120,"high":4165,"low":3950,"close":4100,"volume":30326,"rsi_14":54.13,"sma_20":4108.5,"sma_60":4052.0,"sma_120":4174.88},{"date":"2025-05-09","open":4100,"high":4130,"low":4010,"close":4060,"volume":15491,"rsi_14":37.63,"sma_20":4113.75,"sma_60":4051.08,"sma_120":4169.12},{"date":"2025-05-12","open":4050,"high":4150,"low":4025,"close":4150,"volume":74174,"rsi_14":52.48,"sma_20":4120.75,"sma_60":4051.75,"sma_120":4163.75},{"date":"2025-05-13","open":4200,"high":4270,"low":4105,"close":4120,"volume":60006,"rsi_14":47.06,"sma_20":4125.0,"sma_60":4052.5,"sma_120":4159.17},{"date":"2025-05-14","open":4360,"high":4360,"low":4180,"close":4295,"volume":129879,"rsi_14":63.85,"sma_20":4139.0,"sma_60":4056.08,"sma_120":4155.75},{"date":"2025-05-15","open":4295,"high":4310,"low":4050,"close":4200,"volume":33871,"rsi_14":55.1,"sma_20":4146.75,"sma_60":4058.0,"sma_120":4152.79},{"date":"2025-05-16","open":4200,"high":4200,"low":4065,"close":4145,"volume":29289,"rsi_14":51.27,"sma_20":4151.25,"sma_60":4059.0,"sma_120":4149.71},{"date":"2025-05-19","open":4140,"high":4145,"low":4060,"close":4120,"volume":16023,"rsi_14":49.07,"sma_20":4148.5,"sma_60":4059.58,"sma_120":4146.62},{"date":"2025-05-20","open":4120,"high":4145,"low":4085,"close":4145,"volume":17027,"rsi_14":48.1,"sma_20":4149.5,"sma_60":4059.83,"sma_120":4143.58},{"date":"2025-05-21","open":4145,"high":4200,"low":4115,"close":4130,"volume":9162,"rsi_14":49.03,"sma_20":4148.5,"sma_60":4060.0,"sma_120":4141.0},{"date":"2025-05-22","open":4145,"high":4150,"low":4095,"close":4120,"volume":6791,"rsi_14":41.73,"sma_20":4148.75,"sma_60":4060.33,"sma_120":4138.29},{"date":"2025-05-23","open":4120,"high":4130,"low":4100,"close":4105,"volume":3904,"rsi_14":44.62,"sma_20":4147.75,"sma_60":4060.25,"sma_120":4135.17},{"date":"2025-05-26","open":4110,"high":4110,"low":3990,"close":4015,"volume":38198,"rsi_14":40.85,"sma_20":4142.25,"sma_60":4058.67,"sma_120":4131.46},{"date":"2025-05-27","open":4035,"high":4050,"low":3990,"close":4020,"volume":10273,"rsi_14":42.14,"sma_20":4136.5,"sma_60":4057.0,"sma_120":4127.17},{"date":"2025-05-28","open":4020,"high":4045,"low":4015,"close":4020,"volume":7465,"rsi_14":44.03,"sma_20":4128.75,"sma_60":4055.25,"sma_120":4122.92},{"date":"2025-05-29","open":4020,"high":4040,"low":4010,"close":4030,"volume":7968,"rsi_14":47.66,"sma_20":4123.0,"sma_60":4054.0,"sma_120":4119.04},{"date":"2025-05-30","open":4035,"high":4055,"low":4020,"close":4050,"volume":5790,"rsi_14":41.23,"sma_20":4113.75,"sma_60":4053.75,"sma_120":4116.12},{"date":"2025-06-02","open":4065,"high":4065,"low":4030,"close":4035,"volume":6298,"rsi_14":42.34,"sma_20":4106.75,"sma_60":4053.33,"sma_120":4113.42},{"date":"2025-06-04","open":4035,"high":4040,"low":3995,"close":4040,"volume":10688,"rsi_14":16.88,"sma_20":4101.5,"sma_60":4052.92,"sma_120":4111.04},{"date":"2025-06-05","open":4015,"high":4060,"low":4010,"close":4040,"volume":8011,"rsi_14":22.41,"sma_20":4097.0,"sma_60":4052.67,"sma_120":4108.79},{"date":"2025-06-09","open":4030,"high":4080,"low":4030,"close":4055,"volume":15173,"rsi_14":32.0,"sma_20":4094.75,"sma_60":4052.75,"sma_120":4108.29},{"date":"2025-06-10","open":4075,"high":4120,"low":4045,"close":4075,"volume":13110,"rsi_14":40.82,"sma_20":4095.5,"sma_60":4053.58,"sma_120":4108.62},{"date":"2025-06-11","open":4125,"high":4125,"low":4075,"close":4115,"volume":31358,"rsi_14":44.23,"sma_20":4093.75,"sma_60":4055.17,"sma_120":4109.79},{"date":"2025-06-12","open":4105,"high":4205,"low":4100,"close":4205,"volume":27132,"rsi_14":61.19,"sma_20":4098.0,"sma_60":4058.5,"sma_120":4113.17},{"date":"2025-06-13","open":4195,"high":4205,"low":4080,"close":4130,"volume":31188,"rsi_14":51.25,"sma_20":4089.75,"sma_60":4060.75,"sma_120":4114.29},{"date":"2025-06-16","open":4135,"high":4175,"low":4080,"close":4115,"volume":27111,"rsi_14":51.25,"sma_20":4085.5,"sma_60":4062.67,"sma_120":4113.21},{"date":"2025-06-17","open":4165,"high":4175,"low":4075,"close":4105,"volume":17318,"rsi_14":64.06,"sma_20":4083.5,"sma_60":4064.42,"sma_120":4112.0},{"date":"2025-06-18","open":4085,"high":4140,"low":4075,"close":4095,"volume":13953,"rsi_14":61.54,"sma_20":4082.25,"sma_60":4066.0,"sma_120":4111.08},{"date":"2025-06-19","open":4080,"high":4105,"low":4070,"close":4100,"volume":13668,"rsi_14":62.12,"sma_20":4080.0,"sma_60":4067.58,"sma_120":4109.67},{"date":"2025-06-20","open":4095,"high":4120,"low":4050,"close":4070,"volume":33710,"rsi_14":55.71,"sma_20":4077.0,"sma_60":4068.58,"sma_120":4108.58},{"date":"2025-06-23","open":4070,"high":4070,"low":4040,"close":4065,"volume":19626,"rsi_14":52.24,"sma_20":4074.25,"sma_60":4069.58,"sma_120":4107.08},{"date":"2025-06-24","open":4080,"high":4095,"low":4035,"close":4075,"volume":25648,"rsi_14":56.06,"sma_20":4072.75,"sma_60":4071.25,"sma_120":4105.83},{"date":"2025-06-25","open":4090,"high":4090,"low":4040,"close":4085,"volume":29354,"rsi_14":56.72,"sma_20":4076.25,"sma_60":4072.67,"sma_120":4105.08},{"date":"2025-06-26","open":4085,"high":4100,"low":4035,"close":4060,"volume":20790,"rsi_14":52.78,"sma_20":4078.25,"sma_60":4074.25,"sma_120":4104.5},{"date":"2025-06-27","open":4060,"high":4075,"low":4040,"close":4050,"volume":19116,"rsi_14":49.3,"sma_20":4079.75,"sma_60":4076.33,"sma_120":4103.88},{"date":"2025-06-30","open":4050,"high":4100,"low":4045,"close":4075,"volume":26809,"rsi_14":50.0,"sma_20":4082.0,"sma_60":4080.08,"sma_120":4103.67},{"date":"2025-07-01","open":4040,"high":4090,"low":4040,"close":4060,"volume":22045,"rsi_14":41.79,"sma_20":4082.5,"sma_60":4083.25,"sma_120":4103.0},{"date":"2025-07-02","open":4060,"high":4075,"low":4040,"close":4070,"volume":20546,"rsi_14":23.53,"sma_20":4084.25,"sma_60":4087.0,"sma_120":4102.0},{"date":"2025-07-03","open":4070,"high":4085,"low":4050,"close":4075,"volume":17024,"rsi_14":35.14,"sma_20":4086.0,"sma_60":4090.42,"sma_120":4100.54},{"date":"2025-07-04","open":4075,"high":4080,"low":4055,"close":4070,"volume":24967,"rsi_14":37.14,"sma_20":4087.5,"sma_60":4093.58,"sma_120":4098.5},{"date":"2025-07-07","open":4065,"high":4080,"low":4050,"close":4070,"volume":7273,"rsi_14":39.39,"sma_20":4088.25,"sma_60":4097.17,"sma_120":4095.42},{"date":"2025-07-08","open":4070,"high":4070,"low":4045,"close":4050,"volume":12787,"rsi_14":37.14,"sma_20":4087.0,"sma_60":4098.75,"sma_120":4092.54},{"date":"2025-07-09","open":4065,"high":4075,"low":4025,"close":4050,"volume":19086,"rsi_14":35.29,"sma_20":4083.75,"sma_60":4099.42,"sma_120":4089.79},{"date":"2025-07-10","open":4065,"high":4115,"low":4065,"close":4065,"volume":12787,"rsi_14":48.39,"sma_20":4076.75,"sma_60":4099.92,"sma_120":4087.42},{"date":"2025-07-11","open":4065,"high":4100,"low":4065,"close":4095,"volume":13486,"rsi_14":58.33,"sma_20":4075.0,"sma_60":4101.25,"sma_120":4085.21},{"date":"2025-07-14","open":4100,"high":4400,"low":4100,"close":4315,"volume":209085,"rsi_14":80.77,"sma_20":4085.0,"sma_60":4105.75,"sma_120":4084.83},{"date":"2025-07-15","open":4370,"high":4385,"low":4190,"close":4300,"volume":58006,"rsi_14":77.22,"sma_20":4094.75,"sma_60":4109.83,"sma_120":4084.96},{"date":"2025-07-16","open":4275,"high":4300,"low":4135,"close":4200,"volume":42635,"rsi_14":64.89,"sma_20":4100.0,"sma_60":4110.25,"sma_120":4084.25},{"date":"2025-07-17","open":4200,"high":4280,"low":4190,"close":4220,"volume":16362,"rsi_14":67.71,"sma_20":4106.0,"sma_60":4111.83,"sma_120":4083.71},{"date":"2025-07-18","open":4240,"high":4255,"low":4185,"close":4245,"volume":10076,"rsi_14":67.71,"sma_20":4114.75,"sma_60":4113.42,"sma_120":4083.38},{"date":"2025-07-21","open":4245,"high":4275,"low":4195,"close":4245,"volume":12952,"rsi_14":69.89,"sma_20":4123.75,"sma_60":4115.58,"sma_120":4084.12},{"date":"2025-07-22","open":4200,"high":4250,"low":4200,"close":4200,"volume":13914,"rsi_14":63.0,"sma_20":4130.0,"sma_60":4116.83,"sma_120":4084.17},{"date":"2025-07-23","open":4200,"high":4250,"low":4180,"close":4195,"volume":7057,"rsi_14":62.0,"sma_20":4135.5,"sma_60":4118.0,"sma_120":4084.46},{"date":"2025-07-24","open":4245,"high":4250,"low":4165,"close":4185,"volume":10906,"rsi_14":61.39,"sma_20":4141.75,"sma_60":4118.83,"sma_120":4084.67},{"date":"2025-07-25","open":4190,"high":4210,"low":4125,"close":4195,"volume":15499,"rsi_14":62.14,"sma_20":4149.0,"sma_60":4119.17,"sma_120":4084.54},{"date":"2025-07-28","open":4190,"high":4190,"low":4145,"close":4150,"volume":4921,"rsi_14":59.26,"sma_20":4152.75,"sma_60":4119.25,"sma_120":4084.58},{"date":"2025-07-29","open":4115,"high":4190,"low":4110,"close":4150,"volume":18858,"rsi_14":59.26,"sma_20":4157.25,"sma_60":4117.83,"sma_120":4084.96},{"date":"2025-07-30","open":4150,"high":4175,"low":4125,"close":4150,"volume":13103,"rsi_14":58.1,"sma_20":4161.25,"sma_60":4117.42,"sma_120":4085.12},{"date":"2025-07-31","open":4150,"high":4175,"low":4135,"close":4150,"volume":9079,"rsi_14":55.56,"sma_20":4165.0,"sma_60":4117.5,"sma_120":4085.25},{"date":"2025-08-01","open":4165,"high":4165,"low":4065,"close":4075,"volume":14096,"rsi_14":15.71,"sma_20":4165.25,"sma_60":4116.58,"sma_120":4084.58},{"date":"2025-08-04","open":4075,"high":4125,"low":4065,"close":4120,"volume":15246,"rsi_14":26.32,"sma_20":4167.75,"sma_60":4116.92,"sma_120":4084.46},{"date":"2025-08-05","open":4120,"high":4215,"low":4120,"close":4170,"volume":34890,"rsi_14":45.45,"sma_20":4173.75,"sma_60":4118.75,"sma_120":4084.92},{"date":"2025-08-06","open":4175,"high":4185,"low":4130,"close":4170,"volume":3278,"rsi_14":41.94,"sma_20":4179.75,"sma_60":4119.08,"sma_120":4085.42},{"date":"2025-08-07","open":4190,"high":4195,"low":4150,"close":4170,"volume":6317,"rsi_14":36.84,"sma_20":4185.0,"sma_60":4119.92,"sma_120":4086.21},{"date":"2025-08-08","open":4170,"high":4190,"low":4160,"close":4170,"volume":6280,"rsi_14":36.84,"sma_20":4188.75,"sma_60":4117.83,"sma_120":4086.96},{"date":"2025-08-11","open":4195,"high":4195,"low":4105,"close":4115,"volume":19380,"rsi_14":35.59,"sma_20":4178.75,"sma_60":4116.42,"sma_120":4087.21},{"date":"2025-08-12","open":4115,"high":4150,"low":4085,"close":4100,"volume":20124,"rsi_14":34.43,"sma_20":4168.75,"sma_60":4115.67,"sma_120":4087.33},{"date":"2025-08-13","open":4100,"high":4120,"low":4050,"close":4090,"volume":22164,"rsi_14":34.43,"sma_20":4163.25,"sma_60":4115.17,"sma_120":4087.38},{"date":"2025-08-14","open":4105,"high":4105,"low":4075,"close":4075,"volume":6601,"rsi_14":30.65,"sma_20":4156.0,"sma_60":4114.0,"sma_120":4086.92},{"date":"2025-08-18","open":4095,"high":4095,"low":4045,"close":4060,"volume":6550,"rsi_14":33.93,"sma_20":4146.75,"sma_60":4112.83,"sma_120":4086.42},{"date":"2025-08-19","open":4060,"high":4085,"low":4055,"close":4070,"volume":6974,"rsi_14":36.21,"sma_20":4138.0,"sma_60":4112.0,"sma_120":4086.17},{"date":"2025-08-20","open":4065,"high":4065,"low":4025,"close":4050,"volume":10607,"rsi_14":33.87,"sma_20":4130.5,"sma_60":4111.08,"sma_120":4085.67},{"date":"2025-08-21","open":4055,"high":4085,"low":4025,"close":4050,"volume":22652,"rsi_14":33.87,"sma_20":4123.25,"sma_60":4111.67,"sma_120":4085.17},{"date":"2025-08-22","open":4050,"high":4055,"low":4010,"close":4020,"volume":24005,"rsi_14":39.62,"sma_20":4115.0,"sma_60":4111.67,"sma_120":4084.33},{"date":"2025-08-25","open":4020,"high":4045,"low":4005,"close":4025,"volume":7617,"rsi_14":28.89,"sma_20":4106.5,"sma_60":4111.75,"sma_120":4083.5},{"date":"2025-08-26","open":4025,"high":4030,"low":4005,"close":4020,"volume":11417,"rsi_14":8.33,"sma_20":4100.0,"sma_60":4111.58,"sma_120":4082.79},{"date":"2025-08-27","open":4025,"high":4040,"low":3980,"close":4000,"volume":17083,"rsi_14":7.5,"sma_20":4092.5,"sma_60":4110.75,"sma_120":4082.25},{"date":"2025-08-28","open":4005,"high":4010,"low":3970,"close":3990,"volume":16725,"rsi_14":7.14,"sma_20":4084.5,"sma_60":4110.0,"sma_120":4081.67},{"date":"2025-08-29","open":3990,"high":4035,"low":3985,"close":4005,"volume":25833,"rsi_14":13.33,"sma_20":4077.25,"sma_60":4109.42,"sma_120":4081.17},{"date":"2025-09-01","open":4005,"high":4020,"low":3980,"close":3980,"volume":5199,"rsi_14":15.38,"sma_20":4072.5,"sma_60":4108.42,"sma_120":4080.54},{"date":"2025-09-02","open":3975,"high":4085,"low":3975,"close":3985,"volume":5152,"rsi_14":18.92,"sma_20":4065.75,"sma_60":4107.25,"sma_120":4080.0},{"date":"2025-09-03","open":4000,"high":4075,"low":4000,"close":4045,"volume":9614,"rsi_14":40.43,"sma_20":4059.5,"sma_60":4106.75,"sma_120":4080.17},{"date":"2025-09-04","open":4050,"high":4070,"low":4030,"close":4050,"volume":1726,"rsi_14":44.44,"sma_20":4053.5,"sma_60":4105.67,"sma_120":4080.42},{"date":"2025-09-05","open":4060,"high":4070,"low":4025,"close":4025,"volume":3853,"rsi_14":42.55,"sma_20":4046.25,"sma_60":4102.67,"sma_120":4080.58},{"date":"2025-09-08","open":4025,"high":4050,"low":4015,"close":4025,"volume":12612,"rsi_14":40.0,"sma_20":4039.0,"sma_60":4100.92,"sma_120":4080.83},{"date":"2025-09-09","open":4025,"high":4055,"low":4005,"close":4025,"volume":11013,"rsi_14":43.9,"sma_20":4034.5,"sma_60":4099.42,"sma_120":4081.04},{"date":"2025-09-10","open":4025,"high":4065,"low":4020,"close":4050,"volume":5810,"rsi_14":50.0,"sma_20":4032.0,"sma_60":4098.5,"sma_120":4081.46},{"date":"2025-09-11","open":4050,"high":4065,"low":4040,"close":4060,"volume":3807,"rsi_14":59.52,"sma_20":4030.5,"sma_60":4097.92,"sma_120":4081.96},{"date":"2025-09-12","open":4055,"high":4100,"low":4025,"close":4085,"volume":16422,"rsi_14":63.04,"sma_20":4031.0,"sma_60":4097.67,"sma_120":4082.62},{"date":"2025-09-15","open":4090,"high":4115,"low":4025,"close":4080,"volume":15603,"rsi_14":63.04,"sma_20":4032.0,"sma_60":4097.83,"sma_120":4083.21},{"date":"2025-09-16","open":4090,"high":4090,"low":4025,"close":4080,"volume":14212,"rsi_14":69.05,"sma_20":4032.5,"sma_60":4098.08,"sma_120":4083.83},{"date":"2025-09-17","open":4085,"high":4100,"low":4005,"close":4075,"volume":12106,"rsi_14":70.73,"sma_20":4033.75,"sma_60":4098.08,"sma_120":4084.67},{"date":"2025-09-18","open":4075,"high":4085,"low":4060,"close":4080,"volume":2650,"rsi_14":69.23,"sma_20":4035.25,"sma_60":4098.0,"sma_120":4085.33},{"date":"2025-09-19","open":4070,"high":4085,"low":4040,"close":4040,"volume":9908,"rsi_14":64.29,"sma_20":4036.25,"sma_60":4097.67,"sma_120":4085.96},{"date":"2025-09-22","open":4040,"high":4060,"low":4015,"close":4035,"volume":16684,"rsi_14":61.9,"sma_20":4036.75,"sma_60":4097.42,"sma_120":4086.88},{"date":"2025-09-23","open":4035,"high":4045,"low":4010,"close":4030,"volume":8746,"rsi_14":45.16,"sma_20":4037.25,"sma_60":4096.67,"sma_120":4088.38},{"date":"2025-09-24","open":4025,"high":4035,"low":4005,"close":4010,"volume":13231,"rsi_14":38.24,"sma_20":4037.75,"sma_60":4095.83,"sma_120":4089.54},{"date":"2025-09-25","open":4005,"high":4035,"low":3990,"close":4025,"volume":26623,"rsi_14":50.0,"sma_20":4039.5,"sma_60":4095.08,"sma_120":4091.04},{"date":"2025-09-26","open":4030,"high":4060,"low":4015,"close":4025,"volume":10777,"rsi_14":50.0,"sma_20":4040.5,"sma_60":4094.25,"sma_120":4092.33},{"date":"2025-09-29","open":4025,"high":4075,"low":4010,"close":4025,"volume":17476,"rsi_14":50.0,"sma_20":4042.75,"sma_60":4093.5,"sma_120":4093.54},{"date":"2025-09-30","open":4035,"high":4045,"low":4010,"close":4020,"volume":17371,"rsi_14":39.29,"sma_20":4044.5,"sma_60":4092.67,"sma_120":4094.92},{"date":"2025-10-01","open":4020,"high":4030,"low":3990,"close":3990,"volume":23668,"rsi_14":28.12,"sma_20":4041.75,"sma_60":4091.67,"sma_120":4095.21},{"date":"2025-10-02","open":4000,"high":4010,"low":3975,"close":3975,"volume":16639,"rsi_14":13.33,"sma_20":4038.0,"sma_60":4090.42,"sma_120":4094.92},{"date":"2025-10-10","open":3995,"high":4015,"low":3945,"close":3995,"volume":19361,"rsi_14":24.24,"sma_20":4036.5,"sma_60":4089.25,"sma_120":4094.58},{"date":"2025-10-13","open":3995,"high":3995,"low":3950,"close":3970,"volume":19337,"rsi_14":21.05,"sma_20":4033.75,"sma_60":4087.17,"sma_120":4094.21},{"date":"2025-10-14","open":3970,"high":3980,"low":3910,"close":3950,"volume":27471,"rsi_14":19.51,"sma_20":4030.0,"sma_60":4081.08,"sma_120":4093.42},{"date":"2025-10-15","open":3950,"high":3995,"low":3945,"close":3955,"volume":15796,"rsi_14":19.51,"sma_20":4025.25,"sma_60":4075.33,"sma_120":4092.58},{"date":"2025-10-16","open":3995,"high":4000,"low":3965,"close":3975,"volume":7242,"rsi_14":32.43,"sma_20":4021.0,"sma_60":4071.58,"sma_120":4090.92},{"date":"2025-10-17","open":3955,"high":4070,"low":3950,"close":3980,"volume":26963,"rsi_14":35.14,"sma_20":4015.75,"sma_60":4067.58,"sma_120":4089.71},{"date":"2025-10-20","open":3980,"high":4050,"low":3950,"close":4010,"volume":13034,"rsi_14":45.24,"sma_20":4012.25,"sma_60":4063.67,"sma_120":4088.54},{"date":"2025-10-21","open":4010,"high":4050,"low":4000,"close":4025,"volume":16608,"rsi_14":53.66,"sma_20":4009.5,"sma_60":4060.0,"sma_120":4087.79},{"date":"2025-10-22","open":4020,"high":4060,"low":4020,"close":4045,"volume":22473,"rsi_14":54.76,"sma_20":4008.0,"sma_60":4057.42,"sma_120":4087.12},{"date":"2025-10-23","open":4045,"high":4045,"low":4010,"close":4015,"volume":6074,"rsi_14":47.92,"sma_20":4004.75,"sma_60":4054.42,"sma_120":4086.21},{"date":"2025-10-24","open":4035,"high":4035,"low":3990,"close":4005,"volume":8681,"rsi_14":46.0,"sma_20":4003.0,"sma_60":4051.42,"sma_120":4085.12},{"date":"2025-10-27","open":4010,"high":4035,"low":4000,"close":4030,"volume":19754,"rsi_14":51.85,"sma_20":4002.75,"sma_60":4048.67,"sma_120":4083.92},{"date":"2025-10-28","open":4030,"high":4045,"low":3980,"close":4005,"volume":10186,"rsi_14":52.83,"sma_20":4001.5,"sma_60":4046.25,"sma_120":4082.75},{"date":"2025-10-29","open":4000,"high":4020,"low":3975,"close":4005,"volume":14288,"rsi_14":56.0,"sma_20":4001.25,"sma_60":4043.83,"sma_120":4080.83},{"date":"2025-10-30","open":4010,"high":4010,"low":3935,"close":3980,"volume":22788,"rsi_14":47.06,"sma_20":3999.0,"sma_60":4041.0,"sma_120":4079.21},{"date":"2025-10-31","open":3985,"high":3990,"low":3930,"close":3950,"volume":35014,"rsi_14":46.15,"sma_20":3995.25,"sma_60":4037.67,"sma_120":4077.58},{"date":"2025-11-03","open":3950,"high":3970,"low":3915,"close":3920,"volume":17322,"rsi_14":44.44,"sma_20":3990.0,"sma_60":4035.08,"sma_120":4075.83},{"date":"2025-11-04","open":3930,"high":3990,"low":3900,"close":3920,"volume":30045,"rsi_14":43.4,"sma_20":3985.0,"sma_60":4031.75,"sma_120":4074.33},{"date":"2025-11-05","open":3920,"high":3930,"low":3800,"close":3840,"volume":30584,"rsi_14":29.23,"sma_20":3977.5,"sma_60":4026.25,"sma_120":4072.5},{"date":"2025-11-06","open":3845,"high":3880,"low":3785,"close":3820,"volume":29580,"rsi_14":26.47,"sma_20":3969.75,"sma_60":4020.42,"sma_120":4069.75},{"date":"2025-11-07","open":3820,"high":3870,"low":3800,"close":3870,"volume":15091,"rsi_14":30.56,"sma_20":3963.5,"sma_60":4015.42,"sma_120":4067.67},{"date":"2025-11-10","open":3950,"high":3950,"low":3870,"close":3910,"volume":8360,"rsi_14":35.06,"sma_20":3960.5,"sma_60":4011.08,"sma_120":4064.46},{"date":"2025-11-11","open":3965,"high":3970,"low":3880,"close":3910,"volume":7169,"rsi_14":31.51,"sma_20":3958.5,"sma_60":4007.67,"sma_120":4062.04},{"date":"2025-11-12","open":3920,"high":3960,"low":3880,"close":3930,"volume":12943,"rsi_14":38.03,"sma_20":3957.25,"sma_60":4004.83,"sma_120":4060.25},{"date":"2025-11-13","open":3930,"high":3955,"low":3920,"close":3930,"volume":5192,"rsi_14":39.13,"sma_20":3955.0,"sma_60":4002.17,"sma_120":4058.67},{"date":"2025-11-14","open":3930,"high":3950,"low":3885,"close":3915,"volume":18809,"rsi_14":32.84,"sma_20":3951.75,"sma_60":3999.5,"sma_120":4056.75},{"date":"2025-11-17","open":3915,"high":3915,"low":3855,"close":3870,"volume":8354,"rsi_14":30.99,"sma_20":3944.75,"sma_60":3996.33,"sma_120":4054.58},{"date":"2025-11-18","open":3875,"high":3875,"low":3790,"close":3810,"volume":25407,"rsi_14":26.51,"sma_20":3934.0,"sma_60":3992.0,"sma_120":4052.0},{"date":"2025-11-19","open":3810,"high":3835,"low":3775,"close":3790,"volume":10974,"rsi_14":26.83,"sma_20":3921.25,"sma_60":3987.67,"sma_120":4049.38},{"date":"2025-11-20","open":3800,"high":3835,"low":3765,"close":3770,"volume":14071,"rsi_14":27.5,"sma_20":3909.0,"sma_60":3983.0,"sma_120":4047.33},{"date":"2025-11-21","open":3770,"high":3770,"low":3695,"close":3730,"volume":22403,"rsi_14":26.83,"sma_20":3895.25,"sma_60":3978.17,"sma_120":4044.92},{"date":"2025-11-24","open":3705,"high":3730,"low":3655,"close":3655,"volume":12163,"rsi_14":22.68,"sma_20":3876.5,"sma_60":3972.0,"sma_120":4041.88},{"date":"2025-11-25","open":3675,"high":3675,"low":3635,"close":3665,"volume":13314,"rsi_14":28.92,"sma_20":3859.5,"sma_60":3966.08,"sma_120":4038.83},{"date":"2025-11-26","open":3675,"high":3725,"low":3650,"close":3690,"volume":13554,"rsi_14":34.52,"sma_20":3843.75,"sma_60":3960.92,"sma_120":4035.83},{"date":"2025-11-27","open":3655,"high":3725,"low":3655,"close":3660,"volume":12499,"rsi_14":23.75,"sma_20":3827.75,"sma_60":3955.42,"sma_120":4032.71},{"date":"2025-11-28","open":3665,"high":3685,"low":3660,"close":3680,"volume":3930,"rsi_14":19.74,"sma_20":3814.25,"sma_60":3950.0,"sma_120":4029.71},{"date":"2025-12-01","open":3725,"high":3760,"low":3670,"close":3685,"volume":12410,"rsi_14":20.78,"sma_20":3802.5,"sma_60":3945.08,"sma_120":4026.75},{"date":"2025-12-02","open":3675,"high":3700,"low":3660,"close":3700,"volume":4393,"rsi_14":19.74,"sma_20":3791.5,"sma_60":3940.33,"sma_120":4023.79},{"date":"2025-12-03","open":3720,"high":3720,"low":3670,"close":3675,"volume":10793,"rsi_14":18.52,"sma_20":3783.25,"sma_60":3934.17,"sma_120":4020.46},{"date":"2025-12-04","open":3675,"high":3695,"low":3660,"close":3670,"volume":6024,"rsi_14":18.99,"sma_20":3775.75,"sma_60":3927.83,"sma_120":4016.75},{"date":"2025-12-05","open":3675,"high":3720,"low":3675,"close":3675,"volume":4692,"rsi_14":22.54,"sma_20":3766.0,"sma_60":3922.0,"sma_120":4012.33},{"date":"2025-12-08","open":3680,"high":3700,"low":3665,"close":3680,"volume":6326,"rsi_14":28.33,"sma_20":3754.5,"sma_60":3916.25,"sma_120":4008.58},{"date":"2025-12-09","open":3700,"high":3700,"low":3655,"close":3675,"volume":12516,"rsi_14":29.82,"sma_20":3742.75,"sma_60":3910.42,"sma_120":4004.92},{"date":"2025-12-10","open":3675,"high":3690,"low":3660,"close":3675,"volume":6114,"rsi_14":32.08,"sma_20":3730.0,"sma_60":3904.17,"sma_120":4001.33},{"date":"2025-12-11","open":3665,"high":3715,"low":3665,"close":3680,"volume":9141,"rsi_14":39.13,"sma_20":3717.5,"sma_60":3897.83,"sma_120":3997.88},{"date":"2025-12-12","open":3675,"high":3705,"low":3665,"close":3690,"volume":11580,"rsi_14":60.61,"sma_20":3706.25,"sma_60":3891.25,"sma_120":3994.46},{"date":"2025-12-15","open":3700,"high":3725,"low":3685,"close":3695,"volume":6989,"rsi_14":59.38,"sma_20":3697.5,"sma_60":3884.83,"sma_120":3991.33},{"date":"2025-12-16","open":3700,"high":3710,"low":3680,"close":3695,"volume":7698,"rsi_14":51.85,"sma_20":3691.75,"sma_60":3878.42,"sma_120":3988.25},{"date":"2025-12-17","open":3675,"high":3720,"low":3675,"close":3710,"volume":6524,"rsi_14":70.83,"sma_20":3687.75,"sma_60":3872.33,"sma_120":3985.21},{"date":"2025-12-18","open":3710,"high":3710,"low":3680,"close":3690,"volume":13080,"rsi_14":54.17,"sma_20":3683.75,"sma_60":3865.83,"sma_120":3981.92},{"date":"2025-12-19","open":3715,"high":3730,"low":3700,"close":3715,"volume":13192,"rsi_14":60.71,"sma_20":3683.0,"sma_60":3860.42,"sma_120":3979.04},{"date":"2025-12-22","open":3725,"high":3940,"low":3725,"close":3880,"volume":20474,"rsi_14":81.03,"sma_20":3694.25,"sma_60":3857.83,"sma_120":3977.62},{"date":"2025-12-23","open":3880,"high":3930,"low":3855,"close":3925,"volume":15458,"rsi_14":90.32,"sma_20":3707.25,"sma_60":3856.08,"sma_120":3976.38},{"date":"2025-12-24","open":3900,"high":4040,"low":3885,"close":3990,"volume":41735,"rsi_14":93.24,"sma_20":3722.25,"sma_60":3855.75,"sma_120":3975.79},{"date":"2025-12-26","open":3995,"high":4010,"low":3975,"close":4000,"volume":30847,"rsi_14":93.33,"sma_20":3739.25,"sma_60":3855.33,"sma_120":3975.21},{"date":"2025-12-29","open":4000,"high":4025,"low":3990,"close":3995,"volume":16919,"rsi_14":92.0,"sma_20":3755.0,"sma_60":3854.83,"sma_120":3974.54},{"date":"2025-12-30","open":3995,"high":4025,"low":3990,"close":4000,"volume":24485,"rsi_14":93.33,"sma_20":3770.75,"sma_60":3854.42,"sma_120":3973.96},{"date":"2026-01-02","open":4010,"high":4010,"low":3975,"close":3990,"volume":17346,"rsi_14":90.91,"sma_20":3785.25,"sma_60":3853.92,"sma_120":3973.29},{"date":"2026-01-05","open":4000,"high":4010,"low":3980,"close":4000,"volume":17192,"rsi_14":91.03,"sma_20":3801.5,"sma_60":3854.08,"sma_120":3972.88},{"date":"2026-01-06","open":4010,"high":4010,"low":3975,"close":4000,"volume":21832,"rsi_14":90.79,"sma_20":3818.0,"sma_60":3854.5,"sma_120":3972.46},{"date":"2026-01-07","open":4000,"high":4010,"low":3965,"close":3985,"volume":9522,"rsi_14":87.18,"sma_20":3833.5,"sma_60":3854.33,"sma_120":3971.79},{"date":"2026-01-08","open":3990,"high":3995,"low":3975,"close":3990,"volume":16142,"rsi_14":87.34,"sma_20":3849.0,"sma_60":3854.67,"sma_120":3970.92},{"date":"2026-01-09","open":3990,"high":4000,"low":3975,"close":3995,"volume":8944,"rsi_14":87.01,"sma_20":3865.0,"sma_60":3855.42,"sma_120":3968.25},{"date":"2026-01-12","open":3995,"high":4000,"low":3975,"close":3980,"volume":16188,"rsi_14":88.16,"sma_20":3880.25,"sma_60":3855.83,"sma_120":3965.58},{"date":"2026-01-13","open":4015,"high":4015,"low":3975,"close":3990,"volume":15538,"rsi_14":87.67,"sma_20":3895.75,"sma_60":3856.08,"sma_120":3963.83},{"date":"2026-01-14","open":4015,"high":4015,"low":3975,"close":3995,"volume":9113,"rsi_14":78.05,"sma_20":3911.0,"sma_60":3856.33,"sma_120":3961.96},{"date":"2026-01-15","open":3995,"high":4000,"low":3965,"close":3975,"volume":11751,"rsi_14":63.89,"sma_20":3925.0,"sma_60":3855.75,"sma_120":3959.71},{"date":"2026-01-16","open":3975,"high":3985,"low":3920,"close":3950,"volume":12481,"rsi_14":35.71,"sma_20":3937.75,"sma_60":3854.5,"sma_120":3957.25},{"date":"2026-01-19","open":3875,"high":3920,"low":3875,"close":3875,"volume":23122,"rsi_14":19.51,"sma_20":3946.0,"sma_60":3851.67,"sma_120":3954.54},{"date":"2026-01-20","open":3875,"high":3960,"low":3855,"close":3950,"volume":25697,"rsi_14":41.82,"sma_20":3959.0,"sma_60":3850.58,"sma_120":3952.5},{"date":"2026-01-21","open":3950,"high":3950,"low":3915,"close":3930,"volume":5578,"rsi_14":37.93,"sma_20":3969.75,"sma_60":3849.33,"sma_120":3950.38},{"date":"2026-01-22","open":3935,"high":4025,"low":3925,"close":3985,"volume":36173,"rsi_14":49.25,"sma_20":3975.0,"sma_60":3848.58,"sma_120":3948.62},{"date":"2026-01-23","open":4010,"high":4010,"low":3905,"close":3950,"volume":28911,"rsi_14":43.06,"sma_20":3976.25,"sma_60":3847.67,"sma_120":3946.96},{"date":"2026-01-26","open":3950,"high":3950,"low":3920,"close":3950,"volume":12016,"rsi_14":43.06,"sma_20":3974.25,"sma_60":3846.75,"sma_120":3945.29},{"date":"2026-01-27","open":3950,"high":4040,"low":3925,"close":3945,"volume":19195,"rsi_14":44.29,"sma_20":3971.5,"sma_60":3846.17,"sma_120":3943.58},{"date":"2026-01-28","open":3940,"high":3960,"low":3915,"close":3930,"volume":31535,"rsi_14":41.67,"sma_20":3968.25,"sma_60":3845.83,"sma_120":3941.75},{"date":"2026-01-29","open":3935,"high":3950,"low":3860,"close":3915,"volume":41345,"rsi_14":39.19,"sma_20":3964.0,"sma_60":3845.75,"sma_120":3940.42},{"date":"2026-01-30","open":3900,"high":3910,"low":3855,"close":3885,"volume":22981,"rsi_14":37.66,"sma_20":3958.75,"sma_60":3845.17,"sma_120":3938.46},{"date":"2026-02-02","open":3880,"high":3880,"low":3835,"close":3835,"volume":9393,"rsi_14":31.76,"sma_20":3950.5,"sma_60":3845.08,"sma_120":3935.67},{"date":"2026-02-03","open":3845,"high":3875,"low":3800,"close":3845,"volume":36832,"rsi_14":32.56,"sma_20":3942.75,"sma_60":3845.5,"sma_120":3932.96},{"date":"2026-02-04","open":3845,"high":3880,"low":3830,"close":3860,"volume":17683,"rsi_14":36.47,"sma_20":3936.5,"sma_60":3845.33,"sma_120":3930.38},{"date":"2026-02-05","open":3860,"high":3890,"low":3850,"close":3880,"volume":8424,"rsi_14":41.67,"sma_20":3931.0,"sma_60":3844.83,"sma_120":3927.96},{"date":"2026-02-06","open":3945,"high":3945,"low":3845,"close":3900,"volume":8819,"rsi_14":53.42,"sma_20":3926.25,"sma_60":3844.67,"sma_120":3926.17},{"date":"2026-02-09","open":3900,"high":3930,"low":3855,"close":3900,"volume":21379,"rsi_14":41.38,"sma_20":3922.25,"sma_60":3844.17,"sma_120":3924.5},{"date":"2026-02-10","open":3945,"high":3945,"low":3865,"close":3910,"volume":16371,"rsi_14":46.43,"sma_20":3918.25,"sma_60":3843.83,"sma_120":3923.0},{"date":"2026-02-11","open":3940,"high":3940,"low":3900,"close":3915,"volume":8899,"rsi_14":34.78,"sma_20":3914.25,"sma_60":3843.83,"sma_120":3921.67},{"date":"2026-02-12","open":3915,"high":3950,"low":3895,"close":3915,"volume":11600,"rsi_14":41.03,"sma_20":3911.25,"sma_60":3844.58,"sma_120":3920.46},{"date":"2026-02-13","open":3915,"high":3935,"low":3885,"close":3925,"volume":15802,"rsi_14":43.9,"sma_20":3910.0,"sma_60":3846.5,"sma_120":3919.25},{"date":"2026-02-19","open":3925,"high":4015,"low":3920,"close":3985,"volume":45002,"rsi_14":57.69,"sma_20":3915.5,"sma_60":3849.75,"sma_120":3918.71},{"date":"2026-02-20","open":3980,"high":4015,"low":3975,"close":3995,"volume":22631,"rsi_14":62.75,"sma_20":3917.75,"sma_60":3853.5,"sma_120":3918.25},{"date":"2026-02-23","open":4010,"high":4040,"low":3980,"close":4030,"volume":35625,"rsi_14":70.91,"sma_20":3922.75,"sma_60":3858.5,"sma_120":3918.33},{"date":"2026-02-24","open":4045,"high":4050,"low":4010,"close":4035,"volume":18997,"rsi_14":80.0,"sma_20":3925.25,"sma_60":3864.83,"sma_120":3918.42},{"date":"2026-02-25","open":4050,"high":4105,"low":4035,"close":4090,"volume":38415,"rsi_14":100.0,"sma_20":3932.25,"sma_60":3871.92,"sma_120":3919.0},{"date":"2026-02-26","open":4100,"high":4160,"low":4060,"close":4160,"volume":59301,"rsi_14":100.0,"sma_20":3942.75,"sma_60":3879.75,"sma_120":3920.33},{"date":"2026-02-27","open":4160,"high":4205,"low":4115,"close":4180,"volume":42839,"rsi_14":100.0,"sma_20":3954.5,"sma_60":3888.42,"sma_120":3921.92},{"date":"2026-03-03","open":4150,"high":4180,"low":3990,"close":4050,"volume":46023,"rsi_14":69.77,"sma_20":3960.5,"sma_60":3894.58,"sma_120":3922.29},{"date":"2026-03-04","open":4035,"high":4045,"low":3715,"close":3890,"volume":44955,"rsi_14":49.12,"sma_20":3959.25,"sma_60":3898.0,"sma_120":3921.54},{"date":"2026-03-05","open":3900,"high":4025,"low":3900,"close":3965,"volume":21745,"rsi_14":55.04,"sma_20":3963.25,"sma_60":3902.42,"sma_120":3921.38},{"date":"2026-03-06","open":3995,"high":4010,"low":3935,"close":3990,"volume":18702,"rsi_14":56.06,"sma_20":3971.0,"sma_60":3907.67,"sma_120":3920.92},{"date":"2026-03-09","open":3970,"high":3970,"low":3785,"close":3815,"volume":16651,"rsi_14":43.98,"sma_20":3969.5,"sma_60":3910.08,"sma_120":3918.96},{"date":"2026-03-10","open":3855,"high":3890,"low":3800,"close":3820,"volume":22245,"rsi_14":44.31,"sma_20":3967.5,"sma_60":3912.5,"sma_120":3917.25},{"date":"2026-03-11","open":3850,"high":3885,"low":3810,"close":3810,"volume":11303,"rsi_14":43.11,"sma_20":3964.0,"sma_60":3914.67,"sma_120":3915.46},{"date":"2026-03-12","open":3800,"high":3930,"low":3790,"close":3845,"volume":6004,"rsi_14":41.36,"sma_20":3961.25,"sma_60":3917.5,"sma_120":3913.96},{"date":"2026-03-13","open":3870,"high":3870,"low":3755,"close":3825,"volume":12014,"rsi_14":39.63,"sma_20":3957.5,"sma_60":3920.0,"sma_120":3912.08},{"date":"2026-03-16","open":3880,"high":3880,"low":3835,"close":3850,"volume":7501,"rsi_14":38.89,"sma_20":3954.5,"sma_60":3922.83,"sma_120":3910.33},{"date":"2026-03-17","open":3850,"high":3875,"low":3800,"close":3845,"volume":11189,"rsi_14":38.27,"sma_20":3951.0,"sma_60":3925.42,"sma_120":3908.33},{"date":"2026-03-18","open":3875,"high":3875,"low":3765,"close":3790,"volume":21717,"rsi_14":31.48,"sma_20":3944.75,"sma_60":3927.0,"sma_120":3905.92},{"date":"2026-03-19","open":3795,"high":3795,"low":3650,"close":3690,"volume":35542,"rsi_14":22.02,"sma_20":3933.0,"sma_60":3926.92,"sma_120":3902.67},{"date":"2026-03-20","open":3715,"high":3765,"low":3660,"close":3750,"volume":28519,"rsi_14":25.57,"sma_20":3921.25,"sma_60":3927.58,"sma_120":3899.96},{"date":"2026-03-23","open":3740,"high":3750,"low":3660,"close":3705,"volume":28908,"rsi_14":28.3,"sma_20":3906.75,"sma_60":3927.83,"sma_120":3896.83},{"date":"2026-03-24","open":3690,"high":3730,"low":3675,"close":3715,"volume":15123,"rsi_14":36.43,"sma_20":3891.0,"sma_60":3927.83,"sma_120":3894.12},{"date":"2026-03-25","open":3710,"high":3750,"low":3700,"close":3720,"volume":19339,"rsi_14":28.7,"sma_20":3875.25,"sma_60":3925.17,"sma_120":3891.5},{"date":"2026-03-26","open":3705,"high":4000,"low":3685,"close":3905,"volume":157324,"rsi_14":44.22,"sma_20":3866.0,"sma_60":3924.83,"sma_120":3890.46},{"date":"2026-03-27","open":3900,"high":4285,"low":3895,"close":3995,"volume":567075,"rsi_14":63.85,"sma_20":3857.75,"sma_60":3924.92,"sma_120":3890.33},{"date":"2026-03-30","open":4120,"high":4275,"low":3920,"close":3990,"volume":165705,"rsi_14":63.08,"sma_20":3848.25,"sma_60":3924.75,"sma_120":3890.04},{"date":"2026-03-31","open":3990,"high":3990,"low":3760,"close":3895,"volume":88358,"rsi_14":55.78,"sma_20":3840.5,"sma_60":3923.08,"sma_120":3888.96},{"date":"2026-04-01","open":3930,"high":3985,"low":3840,"close":3885,"volume":72503,"rsi_14":52.82,"sma_20":3840.25,"sma_60":3921.17,"sma_120":3887.79},{"date":"2026-04-02","open":3885,"high":3925,"low":3790,"close":3885,"volume":50604,"rsi_14":54.35,"sma_20":3836.25,"sma_60":3919.42,"sma_120":3886.67},{"date":"2026-04-03","open":3955,"high":4250,"low":3865,"close":4025,"volume":459908,"rsi_14":60.87,"sma_20":3838.0,"sma_60":3919.83,"sma_120":3886.96},{"date":"2026-04-06","open":4090,"high":4090,"low":3750,"close":4015,"volume":79431,"rsi_14":60.49,"sma_20":3848.0,"sma_60":3920.08,"sma_120":3887.29},{"date":"2026-04-07","open":4015,"high":4085,"low":4010,"close":4015,"volume":37294,"rsi_14":64.9,"sma_20":3857.75,"sma_60":3920.58,"sma_120":3887.46},{"date":"2026-04-08","open":3980,"high":4040,"low":3915,"close":3990,"volume":60480,"rsi_14":72.06,"sma_20":3866.75,"sma_60":3920.58,"sma_120":3887.62},{"date":"2026-04-09","open":4015,"high":4015,"low":3935,"close":3995,"volume":18137,"rsi_14":69.6,"sma_20":3874.25,"sma_60":3920.58,"sma_120":3888.0},{"date":"2026-04-10","open":4000,"high":4000,"low":3955,"close":3975,"volume":22125,"rsi_14":72.5,"sma_20":3881.75,"sma_60":3920.5,"sma_120":3888.17},{"date":"2026-04-13","open":4070,"high":4190,"low":4000,"close":4035,"volume":78436,"rsi_14":74.62,"sma_20":3891.0,"sma_60":3921.25,"sma_120":3888.67},{"date":"2026-04-14","open":4035,"high":4060,"low":3985,"close":4035,"volume":24795,"rsi_14":74.42,"sma_20":3900.5,"sma_60":3921.92,"sma_120":3889.12},{"date":"2026-04-15","open":4035,"high":4070,"low":3990,"close":4010,"volume":37099,"rsi_14":60.82,"sma_20":3911.5,"sma_60":3922.5,"sma_120":3889.12},{"date":"2026-04-16","open":4010,"high":4150,"low":4010,"close":4115,"volume":123999,"rsi_14":62.0,"sma_20":3932.75,"sma_60":3925.25,"sma_120":3889.88},{"date":"2026-04-17","open":4120,"high":4135,"low":4035,"close":4050,"volume":52925,"rsi_14":55.36,"sma_20":3947.75,"sma_60":3928.17,"sma_120":3889.92},{"date":"2026-04-20","open":4050,"high":4090,"low":4000,"close":4030,"volume":25950,"rsi_14":63.92,"sma_20":3964.0,"sma_60":3929.5,"sma_120":3890.04},{"date":"2026-04-21","open":4030,"high":4100,"low":3985,"close":4030,"volume":60423,"rsi_14":65.26,"sma_20":3979.75,"sma_60":3931.17,"sma_120":3890.25},{"date":"2026-04-22","open":4025,"high":4060,"low":3995,"close":4030,"volume":32899,"rsi_14":65.26,"sma_20":3995.25,"sma_60":3931.92,"sma_120":3890.25},{"date":"2026-04-23","open":4030,"high":4050,"low":3960,"close":3990,"volume":40043,"rsi_14":45.33,"sma_20":3999.5,"sma_60":3932.58,"sma_120":3890.12},{"date":"2026-04-24","open":3950,"high":3980,"low":3935,"close":3935,"volume":28470,"rsi_14":40.48,"sma_20":3996.5,"sma_60":3932.33,"sma_120":3889.54},{"date":"2026-04-27","open":3935,"high":3940,"low":3850,"close":3850,"volume":50270,"rsi_14":33.66,"sma_20":3989.5,"sma_60":3930.75,"sma_120":3888.46},{"date":"2026-04-28","open":3855,"high":3880,"low":3835,"close":3855,"volume":14825,"rsi_14":36.08,"sma_20":3987.5,"sma_60":3929.5,"sma_120":3887.67},{"date":"2026-04-29","open":3885,"high":3885,"low":3765,"close":3850,"volume":17054,"rsi_14":35.05,"sma_20":3985.75,"sma_60":3928.42,"sma_120":3887.08},{"date":"2026-04-30","open":3850,"high":3850,"low":3805,"close":3820,"volume":13816,"rsi_14":34.34,"sma_20":3982.5,"sma_60":3927.33,"sma_120":3886.25},{"date":"2026-05-04","open":3790,"high":3850,"low":3770,"close":3815,"volume":31052,"rsi_14":25.0,"sma_20":3972.0,"sma_60":3927.0,"sma_120":3886.04},{"date":"2026-05-06","open":3805,"high":3805,"low":3690,"close":3725,"volume":51319,"rsi_14":20.75,"sma_20":3957.5,"sma_60":3925.0,"sma_120":3885.25},{"date":"2026-05-07","open":3705,"high":3715,"low":3655,"close":3655,"volume":25353,"rsi_14":19.13,"sma_20":3939.5,"sma_60":3921.58,"sma_120":3883.46},{"date":"2026-05-08","open":3655,"high":3680,"low":3530,"close":3625,"volume":88546,"rsi_14":1.0,"sma_20":3921.25,"sma_60":3917.33,"sma_120":3881.08},{"date":"2026-05-11","open":3675,"high":3675,"low":3510,"close":3575,"volume":51360,"rsi_14":1.03,"sma_20":3900.25,"sma_60":3911.92,"sma_120":3878.29},{"date":"2026-05-12","open":3575,"high":3590,"low":3520,"close":3550,"volume":19025,"rsi_14":1.02,"sma_20":3879.0,"sma_60":3906.08,"sma_120":3875.12},{"date":"2026-05-13","open":3555,"high":3565,"low":3520,"close":3550,"volume":15307,"rsi_14":1.02,"sma_20":3854.75,"sma_60":3900.08,"sma_120":3871.96},{"date":"2026-05-14","open":3550,"high":3555,"low":3505,"close":3550,"volume":15767,"rsi_14":1.02,"sma_20":3830.5,"sma_60":3894.0,"sma_120":3868.92},{"date":"2026-05-15","open":3550,"high":3620,"low":3550,"close":3600,"volume":21149,"rsi_14":11.0,"sma_20":3810.0,"sma_60":3888.75,"sma_120":3866.67},{"date":"2026-05-18","open":3630,"high":3640,"low":3555,"close":3600,"volume":25617,"rsi_14":12.36,"sma_20":3784.25,"sma_60":3883.33,"sma_120":3864.92},{"date":"2026-05-19","open":3575,"high":3610,"low":3550,"close":3575,"volume":11995,"rsi_14":14.29,"sma_20":3760.5,"sma_60":3876.5,"sma_120":3863.12},{"date":"2026-05-20","open":3575,"high":3635,"low":3550,"close":3590,"volume":17208,"rsi_14":16.46,"sma_20":3738.5,"sma_60":3869.75,"sma_120":3861.62},{"date":"2026-05-21","open":3590,"high":3625,"low":3540,"close":3575,"volume":15962,"rsi_14":16.05,"sma_20":3715.75,"sma_60":3862.17,"sma_120":3860.33},{"date":"2026-05-22","open":3580,"high":3605,"low":3550,"close":3575,"volume":16762,"rsi_14":17.33,"sma_20":3693.0,"sma_60":3854.5,"sma_120":3859.67},{"date":"2026-05-26","open":3610,"high":3610,"low":3450,"close":3585,"volume":59289,"rsi_14":19.74,"sma_20":3672.75,"sma_60":3846.08,"sma_120":3859.0},{"date":"2026-05-27","open":3575,"high":3605,"low":3420,"close":3500,"volume":52746,"rsi_14":20.0,"sma_20":3651.0,"sma_60":3835.08,"sma_120":3857.42},{"date":"2026-05-28","open":3525,"high":3535,"low":3360,"close":3435,"volume":71825,"rsi_14":20.27,"sma_20":3630.25,"sma_60":3822.67,"sma_120":3855.54},{"date":"2026-05-29","open":3405,"high":3450,"low":3250,"close":3450,"volume":51066,"rsi_14":25.35,"sma_20":3610.0,"sma_60":3812.67,"sma_120":3853.62},{"date":"2026-06-01","open":3450,"high":3455,"low":3280,"close":3395,"volume":32667,"rsi_14":25.0,"sma_20":3587.25,"sma_60":3804.42,"sma_120":3851.21},{"date":"2026-06-02","open":3365,"high":3365,"low":2995,"close":3325,"volume":103219,"rsi_14":22.22,"sma_20":3562.5,"sma_60":3793.75,"sma_120":3848.08},{"date":"2026-06-04","open":3345,"high":3385,"low":3190,"close":3205,"volume":44581,"rsi_14":17.14,"sma_20":3532.0,"sma_60":3780.67,"sma_120":3844.17},{"date":"2026-06-05","open":3180,"high":3240,"low":3070,"close":3230,"volume":61222,"rsi_14":20.91,"sma_20":3507.25,"sma_60":3770.92,"sma_120":3840.5},{"date":"2026-06-08","open":3050,"high":3200,"low":3025,"close":3100,"volume":29138,"rsi_14":10.32,"sma_20":3479.5,"sma_60":3758.92,"sma_120":3835.71},{"date":"2026-06-09","open":3100,"high":3160,"low":3030,"close":3160,"volume":64506,"rsi_14":18.12,"sma_20":3456.25,"sma_60":3748.08,"sma_120":3831.38},{"date":"2026-06-10","open":3160,"high":3345,"low":2985,"close":3045,"volume":133544,"rsi_14":16.03,"sma_20":3429.75,"sma_60":3734.75,"sma_120":3826.12},{"date":"2026-06-11","open":3025,"high":3130,"low":2980,"close":3100,"volume":54481,"rsi_14":20.12,"sma_20":3407.25,"sma_60":3722.67,"sma_120":3821.33},{"date":"2026-06-12","open":3125,"high":3135,"low":3050,"close":3075,"volume":26249,"rsi_14":19.88,"sma_20":3383.5,"sma_60":3709.75,"sma_120":3816.29},{"date":"2026-06-15","open":3070,"high":3075,"low":3025,"close":3075,"volume":26558,"rsi_14":19.88,"sma_20":3359.75,"sma_60":3696.92,"sma_120":3811.17},{"date":"2026-06-16","open":3075,"high":3080,"low":3050,"close":3070,"volume":6265,"rsi_14":18.79,"sma_20":3333.25,"sma_60":3684.92,"sma_120":3805.96},{"date":"2026-06-17","open":3070,"high":3110,"low":3055,"close":3095,"volume":13827,"rsi_14":23.53,"sma_20":3308.0,"sma_60":3675.0,"sma_120":3800.96},{"date":"2026-06-18","open":3180,"high":3225,"low":3015,"close":3095,"volume":42343,"rsi_14":25.71,"sma_20":3284.0,"sma_60":3664.08,"sma_120":3795.83},{"date":"2026-06-19","open":3095,"high":3130,"low":2915,"close":2950,"volume":41368,"rsi_14":19.88,"sma_20":3252.0,"sma_60":3651.5,"sma_120":3789.67},{"date":"2026-06-22","open":2905,"high":2950,"low":2845,"close":2900,"volume":40798,"rsi_14":20.0,"sma_20":3218.25,"sma_60":3637.92,"sma_120":3782.88},{"date":"2026-06-23","open":2900,"high":2935,"low":2695,"close":2770,"volume":91040,"rsi_14":18.64,"sma_20":3178.0,"sma_60":3622.08,"sma_120":3773.62},{"date":"2026-06-24","open":2770,"high":2780,"low":2575,"close":2770,"volume":78182,"rsi_14":21.57,"sma_20":3137.25,"sma_60":3603.17,"sma_120":3764.0},{"date":"2026-06-25","open":2775,"high":2795,"low":2660,"close":2680,"volume":42626,"rsi_14":16.87,"sma_20":3096.25,"sma_60":3581.25,"sma_120":3753.08},{"date":"2026-06-26","open":2660,"high":2680,"low":2550,"close":2610,"volume":97718,"rsi_14":18.18,"sma_20":3055.0,"sma_60":3558.25,"sma_120":3741.5},{"date":"2026-06-29","open":2610,"high":2765,"low":2595,"close":2700,"volume":53965,"rsi_14":21.25,"sma_20":3017.5,"sma_60":3538.33,"sma_120":3730.71},{"date":"2026-06-30","open":2690,"high":2740,"low":2585,"close":2625,"volume":27471,"rsi_14":22.37,"sma_20":2979.0,"sma_60":3517.33,"sma_120":3719.25},{"date":"2026-07-01","open":2620,"high":2695,"low":2590,"close":2650,"volume":6927,"rsi_14":19.18,"sma_20":2945.25,"sma_60":3496.75,"sma_120":3708.08},{"date":"2026-07-02","open":2625,"high":2700,"low":2610,"close":2640,"volume":36357,"rsi_14":19.58,"sma_20":2917.0,"sma_60":3473.67,"sma_120":3696.75},{"date":"2026-07-03","open":2615,"high":2650,"low":2605,"close":2640,"volume":7471,"rsi_14":19.58,"sma_20":2887.5,"sma_60":3450.75,"sma_120":3685.42},{"date":"2026-07-06","open":2640,"high":2765,"low":2630,"close":2745,"volume":40783,"rsi_14":30.06,"sma_20":2869.75,"sma_60":3429.58,"sma_120":3675.08},{"date":"2026-07-07","open":2745,"high":2835,"low":2735,"close":2805,"volume":28167,"rsi_14":32.94,"sma_20":2852.0,"sma_60":3409.83,"sma_120":3665.21},{"date":"2026-07-08","open":2805,"high":2885,"low":2710,"close":2750,"volume":52483,"rsi_14":30.94,"sma_20":2837.25,"sma_60":3389.08,"sma_120":3654.83},{"date":"2026-07-09","open":2750,"high":2760,"low":2650,"close":2720,"volume":16655,"rsi_14":35.44,"sma_20":2818.25,"sma_60":3368.17,"sma_120":3644.33},{"date":"2026-07-10","open":2720,"high":2780,"low":2705,"close":2735,"volume":17867,"rsi_14":39.07,"sma_20":2801.25,"sma_60":3346.5,"sma_120":3633.88},{"date":"2026-07-13","open":2735,"high":2760,"low":2695,"close":2725,"volume":16317,"rsi_14":46.46,"sma_20":2783.75,"sma_60":3324.67,"sma_120":3623.29},{"date":"2026-07-14","open":2725,"high":2740,"low":2615,"close":2725,"volume":87250,"rsi_14":46.46,"sma_20":2766.5,"sma_60":3303.25,"sma_120":3612.88},{"date":"2026-07-15","open":2725,"high":2735,"low":2685,"close":2705,"volume":9755,"rsi_14":52.21,"sma_20":2747.0,"sma_60":3279.75,"sma_120":3602.5},{"date":"2026-07-16","open":2695,"high":2725,"low":2650,"close":2715,"volume":16901,"rsi_14":60.4,"sma_20":2728.0,"sma_60":3257.5,"sma_120":3592.83},{"date":"2026-07-20","open":2710,"high":2710,"low":2625,"close":2700,"volume":13754,"rsi_14":50.0,"sma_20":2715.5,"sma_60":3235.33,"sma_120":3582.42},{"date":"2026-07-21","open":2685,"high":2690,"low":2585,"close":2615,"volume":15220,"rsi_14":48.86,"sma_20":2701.25,"sma_60":3211.75,"sma_120":3571.46},{"date":"2026-07-22","open":2625,"high":2625,"low":2525,"close":2615,"volume":18901,"rsi_14":45.78,"sma_20":2693.5,"sma_60":3188.17,"sma_120":3560.04},{"date":"2026-07-23","open":2615,"high":2615,"low":2530,"close":2600,"volume":24836,"rsi_14":45.24,"sma_20":2685.0,"sma_60":3165.0,"sma_120":3548.79},{"date":"2026-07-24","open":2595,"high":2695,"low":2580,"close":2680,"volume":47490,"rsi_14":54.0,"sma_20":2685.0,"sma_60":3144.08,"sma_120":3538.21},{"date":"2026-07-27","open":2680,"high":2680,"low":2680,"close":2680,"volume":0,"rsi_14":41.77,"sma_20":2688.5,"sma_60":3124.58,"sma_120":3527.67},{"date":"2026-07-28","open":2680,"high":2680,"low":2680,"close":2680,"volume":0,"rsi_14":31.34,"sma_20":2687.5,"sma_60":3105.0,"sma_120":3517.25},{"date":"2026-07-29","open":2680,"high":2680,"low":2680,"close":2680,"volume":0,"rsi_14":37.5,"sma_20":2690.25,"sma_60":3085.5,"sma_120":3506.96},{"date":"2026-07-30","open":2680,"high":2680,"low":2680,"close":2680,"volume":0,"rsi_14":42.0,"sma_20":2691.75,"sma_60":3066.5,"sma_120":3496.92},{"date":"2026-07-31","open":2680,"high":2680,"low":2680,"close":2680,"volume":0,"rsi_14":38.3,"sma_20":2693.75,"sma_60":3047.58,"sma_120":3487.29},{"date":"2026-08-03","open":2680,"high":2680,"low":2680,"close":2680,"volume":0,"rsi_14":40.0,"sma_20":2695.75,"sma_60":3030.17,"sma_120":3477.58},{"date":"2026-08-04","open":2680,"high":2680,"low":2680,"close":2680,"volume":0,"rsi_14":40.0,"sma_20":2692.5,"sma_60":3013.92,"sma_120":3467.75},{"date":"2026-08-05","open":2680,"high":2680,"low":2680,"close":2680,"volume":0,"rsi_14":43.9,"sma_20":2686.25,"sma_60":2998.17,"sma_120":3457.75},{"date":"2026-08-06","open":2680,"high":2680,"low":2680,"close":2680,"volume":0,"rsi_14":41.03,"sma_20":2682.75,"sma_60":2983.25,"sma_120":3447.58},{"date":"2026-08-07","open":2680,"high":2680,"low":2680,"close":2680,"volume":0,"rsi_14":44.44,"sma_20":2680.75,"sma_60":2968.75,"sma_120":3437.42},{"date":"2026-08-10","open":2680,"high":2680,"low":2680,"close":2680,"volume":0,"rsi_14":84.21,"sma_20":2678.0,"sma_60":2954.25,"sma_120":3427.17},{"date":"2026-08-11","open":2680,"high":2680,"low":2680,"close":2680,"volume":0,"rsi_14":84.21,"sma_20":2675.75,"sma_60":2939.75,"sma_120":3416.88},{"date":"2026-08-12","open":2680,"high":2680,"low":2680,"close":2680,"volume":0,"rsi_14":100.0,"sma_20":2673.5,"sma_60":2924.42,"sma_120":3406.58},{"date":"2026-08-13","open":2680,"high":2680,"low":2680,"close":2680,"volume":0,"rsi_14":100.0,"sma_20":2672.25,"sma_60":2909.08,"sma_120":3396.21},{"date":"2026-08-14","open":2750,"high":2750,"low":2655,"close":2750,"volume":35792,"rsi_14":100.0,"sma_20":2674.0,"sma_60":2895.33,"sma_120":3385.92},{"date":"2026-08-18","open":2800,"high":2840,"low":2705,"close":2745,"volume":26272,"rsi_14":93.33,"sma_20":2676.25,"sma_60":2881.25,"sma_120":3375.5},{"date":"2026-08-19","open":2720,"high":2765,"low":2670,"close":2765,"volume":10426,"rsi_14":94.74,"sma_20":2683.75,"sma_60":2867.75,"sma_120":3364.96},{"date":"2026-08-20","open":2770,"high":2810,"low":2750,"close":2780,"volume":14973,"rsi_14":95.45,"sma_20":2692.0,"sma_60":2854.5,"sma_120":3354.5},{"date":"2026-08-21","open":2780,"high":2795,"low":2730,"close":2745,"volume":8496,"rsi_14":72.41,"sma_20":2699.25,"sma_60":2840.5,"sma_120":3343.29},{"date":"2026-08-24","open":2760,"high":2765,"low":2720,"close":2765,"volume":6426,"rsi_14":75.76,"sma_20":2703.5,"sma_60":2828.25,"sma_120":3331.67},{"date":"2026-08-25","open":2785,"high":2790,"low":2735,"close":2775,"volume":7119,"rsi_14":77.14,"sma_20":2708.25,"sma_60":2817.25,"sma_120":3319.96},{"date":"2026-08-26","open":2780,"high":2800,"low":2740,"close":2785,"volume":15066,"rsi_14":78.38,"sma_20":2713.5,"sma_60":2806.17,"sma_120":3309.42},{"date":"2026-08-27","open":2785,"high":2790,"low":2735,"close":2775,"volume":20730,"rsi_14":74.36,"sma_20":2718.25,"sma_60":2795.83,"sma_120":3300.12},{"date":"2026-08-28","open":2785,"high":2785,"low":2755,"close":2785,"volume":5248,"rsi_14":75.61,"sma_20":2723.5,"sma_60":2786.83,"sma_120":3290.29},{"date":"2026-08-31","open":2760,"high":2780,"low":2725,"close":2765,"volume":8144,"rsi_14":68.89,"sma_20":2727.75,"sma_60":2779.5,"sma_120":3280.08},{"date":"2026-09-01","open":2775,"high":2780,"low":2725,"close":2740,"volume":11625,"rsi_14":62.0,"sma_20":2730.75,"sma_60":2771.33,"sma_120":3271.12},{"date":"2026-09-02","open":2740,"high":2770,"low":2715,"close":2740,"volume":12243,"rsi_14":62.0,"sma_20":2733.75,"sma_60":2765.33,"sma_120":3262.12},{"date":"2026-09-03","open":2745,"high":2765,"low":2660,"close":2725,"volume":59939,"rsi_14":58.49,"sma_20":2736.0,"sma_60":2758.08,"sma_120":3253.08},{"date":"2026-09-04","open":2725,"high":2755,"low":2695,"close":2740,"volume":3075,"rsi_14":47.62,"sma_20":2739.0,"sma_60":2753.0,"sma_120":3243.88},{"date":"2026-09-07","open":2740,"high":2760,"low":2660,"close":2755,"volume":38313,"rsi_14":52.27,"sma_20":2742.75,"sma_60":2747.25,"sma_120":3234.96},{"date":"2026-09-08","open":2755,"high":2765,"low":2705,"close":2735,"volume":14780,"rsi_14":43.18,"sma_20":2745.5,"sma_60":2741.58,"sma_120":3225.67},{"date":"2026-09-09","open":2745,"high":2760,"low":2640,"close":2750,"volume":43302,"rsi_14":43.18,"sma_20":2749.0,"sma_60":2736.17,"sma_120":3216.54},{"date":"2026-09-10","open":2750,"high":2760,"low":2650,"close":2750,"volume":26402,"rsi_14":51.35,"sma_20":2752.5,"sma_60":2730.83,"sma_120":3207.88},{"date":"2026-09-11","open":2750,"high":2760,"low":2675,"close":2745,"volume":24100,"rsi_14":44.12,"sma_20":2755.75,"sma_60":2725.0,"sma_120":3200.0},{"date":"2026-09-14","open":2760,"high":3480,"low":2685,"close":2820,"volume":12079,"rsi_14":59.57,"sma_20":2759.25,"sma_60":2720.42,"sma_120":3192.25},{"date":"2026-09-15","open":2740,"high":3550,"low":2645,"close":2755,"volume":35852,"rsi_14":44.83,"sma_20":2759.75,"sma_60":2717.17,"sma_120":3184.33},{"date":"2026-09-16","open":2700,"high":2790,"low":2695,"close":2760,"volume":16181,"rsi_14":47.37,"sma_20":2759.5,"sma_60":2714.83,"sma_120":3176.38},{"date":"2026-09-17","open":2735,"high":2995,"low":2680,"close":2740,"volume":13902,"rsi_14":42.37,"sma_20":2757.5,"sma_60":2714.33,"sma_120":3168.21},{"date":"2026-09-18","open":2725,"high":3300,"low":2685,"close":2780,"volume":8165,"rsi_14":52.38,"sma_20":2759.25,"sma_60":2714.5,"sma_120":3158.83},{"date":"2026-09-21","open":2730,"high":2755,"low":2685,"close":2755,"volume":10283,"rsi_14":52.38,"sma_20":2758.75,"sma_60":2715.75,"sma_120":3148.5},{"date":"2026-09-22","open":2745,"high":2790,"low":2680,"close":2720,"volume":24085,"rsi_14":47.14,"sma_20":2756.0,"sma_60":2717.58,"sma_120":3137.92},{"date":"2026-09-23","open":2730,"high":2945,"low":2690,"close":2735,"volume":10660,"rsi_14":51.43,"sma_20":2753.5,"sma_60":2718.17,"sma_120":3128.25},{"date":"2026-09-28","open":2730,"high":2775,"low":2675,"close":2745,"volume":7766,"rsi_14":50.72,"sma_20":2752.0,"sma_60":2720.17,"sma_120":3118.75},{"date":"2026-09-29","open":2725,"high":2765,"low":2675,"close":2760,"volume":19925,"rsi_14":50.72,"sma_20":2750.75,"sma_60":2722.0,"sma_120":3109.38},{"date":"2026-09-30","open":2725,"high":2740,"low":2690,"close":2735,"volume":7484,"rsi_14":50.0,"sma_20":2749.25,"sma_60":2723.58,"sma_120":3098.62},{"date":"2026-10-01","open":2710,"high":2955,"low":2670,"close":2735,"volume":4804,"rsi_14":47.76,"sma_20":2749.0,"sma_60":2725.17,"sma_120":3087.96},{"date":"2026-10-02","open":2690,"high":2725,"low":2660,"close":2695,"volume":3260,"rsi_14":42.67,"sma_20":2746.75,"sma_60":2724.33,"sma_120":3076.96},{"date":"2026-10-06","open":2710,"high":2740,"low":2675,"close":2740,"volume":15349,"rsi_14":49.4,"sma_20":2747.5,"sma_60":2723.25,"sma_120":3066.54},{"date":"2026-10-07","open":2710,"high":2990,"low":2685,"close":2720,"volume":12258,"rsi_14":36.11,"sma_20":2746.5,"sma_60":2722.75,"sma_120":3055.92},{"date":"2026-10-08","open":2700,"high":2710,"low":2650,"close":2705,"volume":10393,"rsi_14":41.94,"sma_20":2744.0,"sma_60":2722.5,"sma_120":3045.33},{"date":"2026-10-12","open":2710,"high":3190,"low":2600,"close":2715,"volume":36680,"rsi_14":42.86,"sma_20":2743.0,"sma_60":2722.17,"sma_120":3034.33},{"date":"2026-10-13","open":2700,"high":2705,"low":2580,"close":2700,"volume":14200,"rsi_14":43.55,"sma_20":2740.5,"sma_60":2721.75,"sma_120":3023.21},{"date":"2026-10-14","open":2700,"high":2720,"low":2625,"close":2675,"volume":12861,"rsi_14":32.2,"sma_20":2736.75,"sma_60":2720.92,"sma_120":3012.08},{"date":"2026-10-15","open":2650,"high":2830,"low":2545,"close":2580,"volume":13431,"rsi_14":26.03,"sma_20":2728.5,"sma_60":2718.83,"sma_120":2999.29},{"date":"2026-10-16","open":2605,"high":2750,"low":2485,"close":2525,"volume":50908,"rsi_14":24.68,"sma_20":2713.75,"sma_60":2715.67,"sma_120":2986.58},{"date":"2026-10-19","open":2475,"high":2820,"low":2300,"close":2370,"volume":90710,"rsi_14":15.24,"sma_20":2694.5,"sma_60":2710.17,"sma_120":2972.75},{"date":"2026-10-20","open":2340,"high":2360,"low":2255,"close":2280,"volume":28541,"rsi_14":11.57,"sma_20":2670.5,"sma_60":2704.58,"sma_120":2958.17},{"date":"2026-10-21","open":2310,"high":2325,"low":2145,"close":2220,"volume":50050,"rsi_14":8.46,"sma_20":2644.5,"sma_60":2698.0,"sma_120":2943.08},{"date":"2026-10-22","open":2225,"high":2250,"low":2015,"close":2060,"volume":92846,"rsi_14":7.01,"sma_20":2608.5,"sma_60":2689.0,"sma_120":2927.0},{"date":"2026-10-23","open":2060,"high":2085,"low":1927,"close":1981,"volume":106793}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-2266.082067334381,"pbr":0.21,"per":null,"roa":0.17,"roe":0.32,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":781953422150.0,"analysis":"ROE 0.3%입니다. 시가총액 760.81억. 매출 7819.53억, 영업이익 61.41억.","eps_basis":"TTM","debt_ratio":0.9334600026969914,"market_cap":75358557365,"net_income":-86143537702.0,"total_debt":335884834699.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.98,"total_assets":695712608496.0,"total_equity":359827773797.0,"profit_margin":-11.02,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":6140560371.0,"operating_margin":0.79,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1981.0,"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":7670.0},{"date":"2016-10-25","close":7500.0},{"date":"2016-10-26","close":7585.0},{"date":"2016-10-27","close":7645.0},{"date":"2016-10-28","close":7605.0},{"date":"2016-10-31","close":7435.0},{"date":"2016-11-01","close":7475.0},{"date":"2016-11-02","close":7475.0},{"date":"2016-11-03","close":7455.0},{"date":"2016-11-04","close":7455.0},{"date":"2016-11-07","close":7690.0},{"date":"2016-11-08","close":7730.0},{"date":"2016-11-09","close":7670.0},{"date":"2016-11-10","close":7775.0},{"date":"2016-11-11","close":7670.0},{"date":"2016-11-14","close":7670.0},{"date":"2016-11-15","close":7540.0},{"date":"2016-11-16","close":7560.0},{"date":"2016-11-17","close":7605.0},{"date":"2016-11-18","close":7690.0},{"date":"2016-11-21","close":7645.0},{"date":"2016-11-22","close":7730.0},{"date":"2016-11-23","close":7795.0},{"date":"2016-11-24","close":7690.0},{"date":"2016-11-25","close":7710.0},{"date":"2016-11-28","close":7710.0},{"date":"2016-11-29","close":7730.0},{"date":"2016-11-30","close":7775.0},{"date":"2016-12-01","close":7795.0},{"date":"2016-12-02","close":8370.0},{"date":"2016-12-05","close":8265.0},{"date":"2016-12-06","close":8495.0},{"date":"2016-12-07","close":8605.0},{"date":"2016-12-08","close":8795.0},{"date":"2016-12-09","close":8665.0},{"date":"2016-12-12","close":8520.0},{"date":"2016-12-13","close":8560.0},{"date":"2016-12-14","close":8645.0},{"date":"2016-12-15","close":8795.0},{"date":"2016-12-16","close":8880.0},{"date":"2016-12-19","close":8730.0},{"date":"2016-12-20","close":8710.0},{"date":"2016-12-21","close":8750.0},{"date":"2016-12-22","close":8645.0},{"date":"2016-12-23","close":8835.0},{"date":"2016-12-26","close":9005.0},{"date":"2016-12-27","close":9175.0},{"date":"2016-12-28","close":9115.0},{"date":"2016-12-29","close":9175.0},{"date":"2017-01-02","close":9345.0},{"date":"2017-01-03","close":9515.0},{"date":"2017-01-04","close":9560.0},{"date":"2017-01-05","close":9495.0},{"date":"2017-01-06","close":9600.0},{"date":"2017-01-09","close":9770.0},{"date":"2017-01-10","close":9855.0},{"date":"2017-01-11","close":10090.0},{"date":"2017-01-12","close":10450.0},{"date":"2017-01-13","close":10640.0},{"date":"2017-01-16","close":10790.0},{"date":"2017-01-17","close":10790.0},{"date":"2017-01-18","close":10555.0},{"date":"2017-01-19","close":9920.0},{"date":"2017-01-20","close":9685.0},{"date":"2017-01-23","close":9900.0},{"date":"2017-01-24","close":10175.0},{"date":"2017-01-25","close":10155.0},{"date":"2017-01-26","close":10110.0},{"date":"2017-01-31","close":9940.0},{"date":"2017-02-01","close":9705.0},{"date":"2017-02-02","close":9685.0},{"date":"2017-02-03","close":9450.0},{"date":"2017-02-06","close":9960.0},{"date":"2017-02-07","close":9345.0},{"date":"2017-02-08","close":9515.0},{"date":"2017-02-09","close":9495.0},{"date":"2017-02-10","close":9560.0},{"date":"2017-02-13","close":9200.0},{"date":"2017-02-14","close":9305.0},{"date":"2017-02-15","close":9155.0},{"date":"2017-02-16","close":9200.0},{"date":"2017-02-17","close":9220.0},{"date":"2017-02-20","close":8815.0},{"date":"2017-02-21","close":9030.0},{"date":"2017-02-22","close":9175.0},{"date":"2017-02-23","close":9450.0},{"date":"2017-02-24","close":9345.0},{"date":"2017-02-27","close":9535.0},{"date":"2017-02-28","close":10155.0},{"date":"2017-03-02","close":11345.0},{"date":"2017-03-03","close":10875.0},{"date":"2017-03-06","close":11005.0},{"date":"2017-03-07","close":11215.0},{"date":"2017-03-08","close":11450.0},{"date":"2017-03-09","close":11405.0},{"date":"2017-03-10","close":11515.0},{"date":"2017-03-13","close":11745.0},{"date":"2017-03-14","close":11830.0},{"date":"2017-03-15","close":11770.0},{"date":"2017-03-16","close":11175.0},{"date":"2017-03-17","close":10920.0},{"date":"2017-03-20","close":10620.0},{"date":"2017-03-21","close":10620.0},{"date":"2017-03-22","close":10325.0},{"date":"2017-03-23","close":10280.0},{"date":"2017-03-24","close":10430.0},{"date":"2017-03-27","close":9855.0},{"date":"2017-03-28","close":9580.0},{"date":"2017-03-29","close":9515.0},{"date":"2017-03-30","close":9450.0},{"date":"2017-03-31","close":9345.0},{"date":"2017-04-03","close":9390.0},{"date":"2017-04-04","close":9410.0},{"date":"2017-04-05","close":9430.0},{"date":"2017-04-06","close":9450.0},{"date":"2017-04-07","close":9560.0},{"date":"2017-04-10","close":9305.0},{"date":"2017-04-11","close":9390.0},{"date":"2017-04-12","close":9410.0},{"date":"2017-04-13","close":9135.0},{"date":"2017-04-14","close":9280.0},{"date":"2017-04-17","close":9280.0},{"date":"2017-04-18","close":9305.0},{"date":"2017-04-19","close":9115.0},{"date":"2017-04-20","close":8920.0},{"date":"2017-04-21","close":9835.0},{"date":"2017-04-24","close":9260.0},{"date":"2017-04-25","close":10005.0},{"date":"2017-04-26","close":9960.0},{"date":"2017-04-27","close":9685.0},{"date":"2017-04-28","close":9985.0},{"date":"2017-05-02","close":9705.0},{"date":"2017-05-04","close":9770.0},{"date":"2017-05-08","close":9665.0},{"date":"2017-05-10","close":9560.0},{"date":"2017-05-11","close":9450.0},{"date":"2017-05-12","close":9495.0},{"date":"2017-05-15","close":9390.0},{"date":"2017-05-16","close":9410.0},{"date":"2017-05-17","close":9135.0},{"date":"2017-05-18","close":9580.0},{"date":"2017-05-19","close":9345.0},{"date":"2017-05-22","close":9345.0},{"date":"2017-05-23","close":9345.0},{"date":"2017-05-24","close":9345.0},{"date":"2017-05-25","close":9175.0},{"date":"2017-05-26","close":9200.0},{"date":"2017-05-29","close":9115.0},{"date":"2017-05-30","close":9050.0},{"date":"2017-05-31","close":9280.0},{"date":"2017-06-01","close":9175.0},{"date":"2017-06-02","close":9090.0},{"date":"2017-06-05","close":9090.0},{"date":"2017-06-07","close":8880.0},{"date":"2017-06-08","close":8920.0},{"date":"2017-06-09","close":8730.0},{"date":"2017-06-12","close":9090.0},{"date":"2017-06-13","close":9090.0},{"date":"2017-06-14","close":9050.0},{"date":"2017-06-15","close":8880.0},{"date":"2017-06-16","close":9115.0},{"date":"2017-06-19","close":9050.0},{"date":"2017-06-20","close":9365.0},{"date":"2017-06-21","close":9325.0},{"date":"2017-06-22","close":9280.0},{"date":"2017-06-23","close":8900.0},{"date":"2017-06-26","close":8665.0},{"date":"2017-06-27","close":8540.0},{"date":"2017-06-28","close":8220.0},{"date":"2017-06-29","close":8200.0},{"date":"2017-06-30","close":8240.0},{"date":"2017-07-03","close":8180.0},{"date":"2017-07-04","close":8180.0},{"date":"2017-07-05","close":8350.0},{"date":"2017-07-06","close":8455.0},{"date":"2017-07-07","close":8580.0},{"date":"2017-07-10","close":8580.0},{"date":"2017-07-11","close":8560.0},{"date":"2017-07-12","close":8540.0},{"date":"2017-07-13","close":8285.0},{"date":"2017-07-14","close":8095.0},{"date":"2017-07-17","close":8070.0},{"date":"2017-07-18","close":7815.0},{"date":"2017-07-19","close":7755.0},{"date":"2017-07-20","close":7925.0},{"date":"2017-07-21","close":7795.0},{"date":"2017-07-24","close":7645.0},{"date":"2017-07-25","close":7585.0},{"date":"2017-07-26","close":7605.0},{"date":"2017-07-27","close":7520.0},{"date":"2017-07-28","close":7435.0},{"date":"2017-07-31","close":7095.0},{"date":"2017-08-01","close":6880.0},{"date":"2017-08-02","close":7220.0},{"date":"2017-08-03","close":7435.0},{"date":"2017-08-04","close":7520.0},{"date":"2017-08-07","close":7775.0},{"date":"2017-08-08","close":7945.0},{"date":"2017-08-09","close":7815.0},{"date":"2017-08-10","close":7815.0},{"date":"2017-08-11","close":7755.0},{"date":"2017-08-14","close":7690.0},{"date":"2017-08-16","close":7730.0},{"date":"2017-08-17","close":7710.0},{"date":"2017-08-18","close":7645.0},{"date":"2017-08-21","close":7625.0},{"date":"2017-08-22","close":7520.0},{"date":"2017-08-23","close":7500.0},{"date":"2017-08-24","close":7560.0},{"date":"2017-08-25","close":7540.0},{"date":"2017-08-28","close":7540.0},{"date":"2017-08-29","close":7500.0},{"date":"2017-08-30","close":7520.0},{"date":"2017-08-31","close":7415.0},{"date":"2017-09-01","close":7455.0},{"date":"2017-09-04","close":7350.0},{"date":"2017-09-05","close":7265.0},{"date":"2017-09-06","close":7370.0},{"date":"2017-09-07","close":7265.0},{"date":"2017-09-08","close":7285.0},{"date":"2017-09-11","close":7305.0},{"date":"2017-09-12","close":7265.0},{"date":"2017-09-13","close":7330.0},{"date":"2017-09-14","close":7265.0},{"date":"2017-09-15","close":7390.0},{"date":"2017-09-18","close":7265.0},{"date":"2017-09-19","close":7265.0},{"date":"2017-09-20","close":7265.0},{"date":"2017-09-21","close":7245.0},{"date":"2017-09-22","close":6990.0},{"date":"2017-09-25","close":6755.0},{"date":"2017-09-26","close":6585.0},{"date":"2017-09-27","close":6650.0},{"date":"2017-09-28","close":6455.0},{"date":"2017-09-29","close":6585.0},{"date":"2017-10-10","close":6650.0},{"date":"2017-10-11","close":6670.0},{"date":"2017-10-12","close":6690.0},{"date":"2017-10-13","close":6690.0},{"date":"2017-10-16","close":6540.0},{"date":"2017-10-17","close":6540.0},{"date":"2017-10-18","close":6435.0},{"date":"2017-10-19","close":6435.0},{"date":"2017-10-20","close":6435.0},{"date":"2017-10-23","close":6415.0},{"date":"2017-10-24","close":6330.0},{"date":"2017-10-25","close":6330.0},{"date":"2017-10-26","close":6285.0},{"date":"2017-10-27","close":6480.0},{"date":"2017-10-30","close":6500.0},{"date":"2017-10-31","close":6455.0},{"date":"2017-11-01","close":6650.0},{"date":"2017-11-02","close":7330.0},{"date":"2017-11-03","close":7220.0},{"date":"2017-11-06","close":7135.0},{"date":"2017-11-07","close":7200.0},{"date":"2017-11-08","close":7030.0},{"date":"2017-11-09","close":7135.0},{"date":"2017-11-10","close":7135.0},{"date":"2017-11-13","close":7135.0},{"date":"2017-11-14","close":7115.0},{"date":"2017-11-15","close":6925.0},{"date":"2017-11-16","close":6925.0},{"date":"2017-11-17","close":6860.0},{"date":"2017-11-20","close":6735.0},{"date":"2017-11-21","close":6710.0},{"date":"2017-11-22","close":6670.0},{"date":"2017-11-23","close":6710.0},{"date":"2017-11-24","close":6860.0},{"date":"2017-11-27","close":6775.0},{"date":"2017-11-28","close":6710.0},{"date":"2017-11-29","close":6605.0},{"date":"2017-11-30","close":6710.0},{"date":"2017-12-01","close":6605.0},{"date":"2017-12-04","close":6370.0},{"date":"2017-12-05","close":6625.0},{"date":"2017-12-06","close":6565.0},{"date":"2017-12-07","close":6605.0},{"date":"2017-12-08","close":6435.0},{"date":"2017-12-11","close":6480.0},{"date":"2017-12-12","close":6330.0},{"date":"2017-12-13","close":6415.0},{"date":"2017-12-14","close":6415.0},{"date":"2017-12-15","close":6370.0},{"date":"2017-12-18","close":6370.0},{"date":"2017-12-19","close":6330.0},{"date":"2017-12-20","close":6350.0},{"date":"2017-12-21","close":6180.0},{"date":"2017-12-22","close":6245.0},{"date":"2017-12-26","close":6285.0},{"date":"2017-12-27","close":6350.0},{"date":"2017-12-28","close":6330.0},{"date":"2018-01-02","close":6370.0},{"date":"2018-01-03","close":6245.0},{"date":"2018-01-04","close":6265.0},{"date":"2018-01-05","close":6200.0},{"date":"2018-01-08","close":6245.0},{"date":"2018-01-09","close":6200.0},{"date":"2018-01-10","close":6160.0},{"date":"2018-01-11","close":6075.0},{"date":"2018-01-12","close":6010.0},{"date":"2018-01-15","close":6030.0},{"date":"2018-01-16","close":6030.0},{"date":"2018-01-17","close":6010.0},{"date":"2018-01-18","close":6095.0},{"date":"2018-01-19","close":6055.0},{"date":"2018-01-22","close":6200.0},{"date":"2018-01-23","close":6160.0},{"date":"2018-01-24","close":6115.0},{"date":"2018-01-25","close":6055.0},{"date":"2018-01-26","close":6095.0},{"date":"2018-01-29","close":6945.0},{"date":"2018-01-30","close":6840.0},{"date":"2018-01-31","close":6795.0},{"date":"2018-02-01","close":7095.0},{"date":"2018-02-02","close":6990.0},{"date":"2018-02-05","close":6775.0},{"date":"2018-02-06","close":6840.0},{"date":"2018-02-07","close":6565.0},{"date":"2018-02-08","close":6625.0},{"date":"2018-02-09","close":6435.0},{"date":"2018-02-12","close":6415.0},{"date":"2018-02-13","close":6200.0},{"date":"2018-02-14","close":6245.0},{"date":"2018-02-19","close":6265.0},{"date":"2018-02-20","close":6245.0},{"date":"2018-02-21","close":6310.0},{"date":"2018-02-22","close":6330.0},{"date":"2018-02-23","close":6480.0},{"date":"2018-02-26","close":6435.0},{"date":"2018-02-27","close":6265.0},{"date":"2018-02-28","close":6330.0},{"date":"2018-03-02","close":6265.0},{"date":"2018-03-05","close":6265.0},{"date":"2018-03-06","close":6200.0},{"date":"2018-03-07","close":6075.0},{"date":"2018-03-08","close":6160.0},{"date":"2018-03-09","close":6140.0},{"date":"2018-03-12","close":6095.0},{"date":"2018-03-13","close":6180.0},{"date":"2018-03-14","close":6585.0},{"date":"2018-03-15","close":6455.0},{"date":"2018-03-16","close":6500.0},{"date":"2018-03-19","close":6415.0},{"date":"2018-03-20","close":6500.0},{"date":"2018-03-21","close":6540.0},{"date":"2018-03-22","close":6540.0},{"date":"2018-03-23","close":6415.0},{"date":"2018-03-26","close":6370.0},{"date":"2018-03-27","close":6330.0},{"date":"2018-03-28","close":6310.0},{"date":"2018-03-29","close":6455.0},{"date":"2018-03-30","close":6435.0},{"date":"2018-04-02","close":6415.0},{"date":"2018-04-03","close":6310.0},{"date":"2018-04-04","close":6350.0},{"date":"2018-04-05","close":6395.0},{"date":"2018-04-06","close":6330.0},{"date":"2018-04-09","close":6285.0},{"date":"2018-04-10","close":6200.0},{"date":"2018-04-11","close":6310.0},{"date":"2018-04-12","close":6415.0},{"date":"2018-04-13","close":6415.0},{"date":"2018-04-16","close":6415.0},{"date":"2018-04-17","close":6370.0},{"date":"2018-04-18","close":6650.0},{"date":"2018-04-19","close":6690.0},{"date":"2018-04-20","close":6710.0},{"date":"2018-04-23","close":7095.0},{"date":"2018-04-24","close":7370.0},{"date":"2018-04-25","close":7095.0},{"date":"2018-04-26","close":7200.0},{"date":"2018-04-27","close":7135.0},{"date":"2018-04-30","close":6965.0},{"date":"2018-05-02","close":6990.0},{"date":"2018-05-03","close":7115.0},{"date":"2018-05-04","close":7350.0},{"date":"2018-05-08","close":7095.0},{"date":"2018-05-09","close":7180.0},{"date":"2018-05-10","close":7180.0},{"date":"2018-05-11","close":7220.0},{"date":"2018-05-14","close":7075.0},{"date":"2018-05-15","close":7095.0},{"date":"2018-05-16","close":6690.0},{"date":"2018-05-17","close":6775.0},{"date":"2018-05-18","close":6840.0},{"date":"2018-05-21","close":6880.0},{"date":"2018-05-23","close":6905.0},{"date":"2018-05-24","close":6650.0},{"date":"2018-05-25","close":6500.0},{"date":"2018-05-28","close":6625.0},{"date":"2018-05-29","close":6625.0},{"date":"2018-05-30","close":6880.0},{"date":"2018-05-31","close":6840.0},{"date":"2018-06-01","close":6795.0},{"date":"2018-06-04","close":6710.0},{"date":"2018-06-05","close":6710.0},{"date":"2018-06-07","close":6775.0},{"date":"2018-06-08","close":6775.0},{"date":"2018-06-11","close":6755.0},{"date":"2018-06-12","close":6585.0},{"date":"2018-06-14","close":6330.0},{"date":"2018-06-15","close":6330.0},{"date":"2018-06-18","close":6330.0},{"date":"2018-06-19","close":6265.0},{"date":"2018-06-20","close":6265.0},{"date":"2018-06-21","close":6265.0},{"date":"2018-06-22","close":6200.0},{"date":"2018-06-25","close":6265.0},{"date":"2018-06-26","close":6160.0},{"date":"2018-06-27","close":6160.0},{"date":"2018-06-28","close":6160.0},{"date":"2018-06-29","close":5840.0},{"date":"2018-07-02","close":5885.0},{"date":"2018-07-03","close":6030.0},{"date":"2018-07-04","close":6075.0},{"date":"2018-07-05","close":6075.0},{"date":"2018-07-06","close":6030.0},{"date":"2018-07-09","close":5990.0},{"date":"2018-07-10","close":6055.0},{"date":"2018-07-11","close":6010.0},{"date":"2018-07-12","close":6010.0},{"date":"2018-07-13","close":5990.0},{"date":"2018-07-16","close":5970.0},{"date":"2018-07-17","close":5990.0},{"date":"2018-07-18","close":5990.0},{"date":"2018-07-19","close":5945.0},{"date":"2018-07-20","close":5990.0},{"date":"2018-07-23","close":5925.0},{"date":"2018-07-24","close":5945.0},{"date":"2018-07-25","close":5860.0},{"date":"2018-07-26","close":5990.0},{"date":"2018-07-27","close":5970.0},{"date":"2018-07-30","close":6030.0},{"date":"2018-07-31","close":6010.0},{"date":"2018-08-01","close":6055.0},{"date":"2018-08-02","close":6140.0},{"date":"2018-08-03","close":6180.0},{"date":"2018-08-06","close":6180.0},{"date":"2018-08-07","close":6225.0},{"date":"2018-08-08","close":6225.0},{"date":"2018-08-09","close":6265.0},{"date":"2018-08-10","close":6200.0},{"date":"2018-08-13","close":6115.0},{"date":"2018-08-14","close":6225.0},{"date":"2018-08-16","close":6225.0},{"date":"2018-08-17","close":6310.0},{"date":"2018-08-20","close":6265.0},{"date":"2018-08-21","close":6265.0},{"date":"2018-08-22","close":6180.0},{"date":"2018-08-23","close":6180.0},{"date":"2018-08-24","close":6200.0},{"date":"2018-08-27","close":6245.0},{"date":"2018-08-28","close":6245.0},{"date":"2018-08-29","close":6285.0},{"date":"2018-08-30","close":6265.0},{"date":"2018-08-31","close":6265.0},{"date":"2018-09-03","close":6285.0},{"date":"2018-09-04","close":6370.0},{"date":"2018-09-05","close":6350.0},{"date":"2018-09-06","close":6370.0},{"date":"2018-09-07","close":6350.0},{"date":"2018-09-10","close":6285.0},{"date":"2018-09-11","close":6370.0},{"date":"2018-09-12","close":6245.0},{"date":"2018-09-13","close":6265.0},{"date":"2018-09-14","close":6285.0},{"date":"2018-09-17","close":6310.0},{"date":"2018-09-18","close":6285.0},{"date":"2018-09-19","close":6265.0},{"date":"2018-09-20","close":6265.0},{"date":"2018-09-21","close":6180.0},{"date":"2018-09-27","close":6200.0},{"date":"2018-09-28","close":6180.0},{"date":"2018-10-01","close":6095.0},{"date":"2018-10-02","close":6075.0},{"date":"2018-10-04","close":5945.0},{"date":"2018-10-05","close":5670.0},{"date":"2018-10-08","close":5800.0},{"date":"2018-10-10","close":5480.0},{"date":"2018-10-11","close":5120.0},{"date":"2018-10-12","close":5265.0},{"date":"2018-10-15","close":5350.0},{"date":"2018-10-16","close":5585.0},{"date":"2018-10-17","close":5650.0},{"date":"2018-10-18","close":5690.0},{"date":"2018-10-19","close":5650.0},{"date":"2018-10-22","close":5670.0},{"date":"2018-10-23","close":5690.0},{"date":"2018-10-24","close":5735.0},{"date":"2018-10-25","close":5735.0},{"date":"2018-10-26","close":5800.0},{"date":"2018-10-29","close":5375.0},{"date":"2018-10-30","close":5630.0},{"date":"2018-10-31","close":5735.0},{"date":"2018-11-01","close":5690.0},{"date":"2018-11-02","close":5520.0},{"date":"2018-11-05","close":5545.0},{"date":"2018-11-06","close":5585.0},{"date":"2018-11-07","close":5650.0},{"date":"2018-11-08","close":5650.0},{"date":"2018-11-09","close":5520.0},{"date":"2018-11-12","close":5565.0},{"date":"2018-11-13","close":5545.0},{"date":"2018-11-14","close":5565.0},{"date":"2018-11-15","close":5435.0},{"date":"2018-11-16","close":5460.0},{"date":"2018-11-19","close":5460.0},{"date":"2018-11-20","close":5480.0},{"date":"2018-11-21","close":5395.0},{"date":"2018-11-22","close":5375.0},{"date":"2018-11-23","close":5375.0},{"date":"2018-11-26","close":5415.0},{"date":"2018-11-27","close":5565.0},{"date":"2018-11-28","close":5565.0},{"date":"2018-11-29","close":5520.0},{"date":"2018-11-30","close":5520.0},{"date":"2018-12-03","close":5820.0},{"date":"2018-12-04","close":5840.0},{"date":"2018-12-05","close":5860.0},{"date":"2018-12-06","close":5905.0},{"date":"2018-12-07","close":5990.0},{"date":"2018-12-10","close":5905.0},{"date":"2018-12-11","close":5905.0},{"date":"2018-12-12","close":5905.0},{"date":"2018-12-13","close":5925.0},{"date":"2018-12-14","close":5925.0},{"date":"2018-12-17","close":6010.0},{"date":"2018-12-18","close":5990.0},{"date":"2018-12-19","close":6030.0},{"date":"2018-12-20","close":6010.0},{"date":"2018-12-21","close":5945.0},{"date":"2018-12-24","close":5925.0},{"date":"2018-12-26","close":5860.0},{"date":"2018-12-27","close":5860.0},{"date":"2018-12-28","close":5860.0},{"date":"2019-01-02","close":5775.0},{"date":"2019-01-03","close":5735.0},{"date":"2019-01-04","close":5860.0},{"date":"2019-01-07","close":5860.0},{"date":"2019-01-08","close":5820.0},{"date":"2019-01-09","close":5860.0},{"date":"2019-01-10","close":5860.0},{"date":"2019-01-11","close":5860.0},{"date":"2019-01-14","close":5840.0},{"date":"2019-01-15","close":5860.0},{"date":"2019-01-16","close":5885.0},{"date":"2019-01-17","close":5945.0},{"date":"2019-01-18","close":5945.0},{"date":"2019-01-21","close":5970.0},{"date":"2019-01-22","close":5990.0},{"date":"2019-01-23","close":6010.0},{"date":"2019-01-24","close":6010.0},{"date":"2019-01-25","close":6010.0},{"date":"2019-01-28","close":5990.0},{"date":"2019-01-29","close":6285.0},{"date":"2019-01-30","close":6310.0},{"date":"2019-01-31","close":6370.0},{"date":"2019-02-01","close":6285.0},{"date":"2019-02-07","close":6245.0},{"date":"2019-02-08","close":6225.0},{"date":"2019-02-11","close":6200.0},{"date":"2019-02-12","close":6180.0},{"date":"2019-02-13","close":6650.0},{"date":"2019-02-14","close":6435.0},{"date":"2019-02-15","close":6520.0},{"date":"2019-02-18","close":6650.0},{"date":"2019-02-19","close":6480.0},{"date":"2019-02-20","close":6395.0},{"date":"2019-02-21","close":6395.0},{"date":"2019-02-22","close":6435.0},{"date":"2019-02-25","close":6540.0},{"date":"2019-02-26","close":6540.0},{"date":"2019-02-27","close":6455.0},{"date":"2019-02-28","close":6500.0},{"date":"2019-03-04","close":6625.0},{"date":"2019-03-05","close":6625.0},{"date":"2019-03-06","close":6670.0},{"date":"2019-03-07","close":6540.0},{"date":"2019-03-08","close":6540.0},{"date":"2019-03-11","close":6540.0},{"date":"2019-03-12","close":6625.0},{"date":"2019-03-13","close":6625.0},{"date":"2019-03-14","close":6585.0},{"date":"2019-03-15","close":6585.0},{"date":"2019-03-18","close":6565.0},{"date":"2019-03-19","close":6585.0},{"date":"2019-03-20","close":6650.0},{"date":"2019-03-21","close":6625.0},{"date":"2019-03-22","close":6625.0},{"date":"2019-03-25","close":6585.0},{"date":"2019-03-26","close":6585.0},{"date":"2019-03-27","close":6585.0},{"date":"2019-03-28","close":6565.0},{"date":"2019-03-29","close":6480.0},{"date":"2019-04-01","close":6370.0},{"date":"2019-04-02","close":6415.0},{"date":"2019-04-03","close":6370.0},{"date":"2019-04-04","close":6435.0},{"date":"2019-04-05","close":6395.0},{"date":"2019-04-08","close":6330.0},{"date":"2019-04-09","close":6285.0},{"date":"2019-04-10","close":6265.0},{"date":"2019-04-11","close":6310.0},{"date":"2019-04-12","close":6310.0},{"date":"2019-04-15","close":6395.0},{"date":"2019-04-16","close":6285.0},{"date":"2019-04-17","close":6285.0},{"date":"2019-04-18","close":6285.0},{"date":"2019-04-19","close":6370.0},{"date":"2019-04-22","close":6370.0},{"date":"2019-04-23","close":6500.0},{"date":"2019-04-24","close":6605.0},{"date":"2019-04-25","close":6605.0},{"date":"2019-04-26","close":6605.0},{"date":"2019-04-29","close":6585.0},{"date":"2019-04-30","close":6650.0},{"date":"2019-05-02","close":6670.0},{"date":"2019-05-03","close":6670.0},{"date":"2019-05-07","close":6650.0},{"date":"2019-05-08","close":6690.0},{"date":"2019-05-09","close":6585.0},{"date":"2019-05-10","close":6395.0},{"date":"2019-05-13","close":6395.0},{"date":"2019-05-14","close":6415.0},{"date":"2019-05-15","close":6435.0},{"date":"2019-05-16","close":6415.0},{"date":"2019-05-17","close":6350.0},{"date":"2019-05-20","close":6245.0},{"date":"2019-05-21","close":6140.0},{"date":"2019-05-22","close":6160.0},{"date":"2019-05-23","close":6160.0},{"date":"2019-05-24","close":6030.0},{"date":"2019-05-27","close":5775.0},{"date":"2019-05-28","close":5860.0},{"date":"2019-05-29","close":5775.0},{"date":"2019-05-30","close":5670.0},{"date":"2019-05-31","close":5820.0},{"date":"2019-06-03","close":5840.0},{"date":"2019-06-04","close":5820.0},{"date":"2019-06-05","close":5925.0},{"date":"2019-06-07","close":5840.0},{"date":"2019-06-10","close":5820.0},{"date":"2019-06-11","close":5925.0},{"date":"2019-06-12","close":5925.0},{"date":"2019-06-13","close":6030.0},{"date":"2019-06-14","close":6225.0},{"date":"2019-06-17","close":6180.0},{"date":"2019-06-18","close":6115.0},{"date":"2019-06-19","close":6115.0},{"date":"2019-06-20","close":6140.0},{"date":"2019-06-21","close":6115.0},{"date":"2019-06-24","close":6140.0},{"date":"2019-06-25","close":6200.0},{"date":"2019-06-26","close":6180.0},{"date":"2019-06-27","close":6140.0},{"date":"2019-06-28","close":6160.0},{"date":"2019-07-01","close":6245.0},{"date":"2019-07-02","close":6245.0},{"date":"2019-07-03","close":6265.0},{"date":"2019-07-04","close":6245.0},{"date":"2019-07-05","close":6330.0},{"date":"2019-07-08","close":6180.0},{"date":"2019-07-09","close":6095.0},{"date":"2019-07-10","close":6075.0},{"date":"2019-07-11","close":6115.0},{"date":"2019-07-12","close":6160.0},{"date":"2019-07-15","close":6160.0},{"date":"2019-07-16","close":5970.0},{"date":"2019-07-17","close":5945.0},{"date":"2019-07-18","close":5840.0},{"date":"2019-07-19","close":5860.0},{"date":"2019-07-22","close":5925.0},{"date":"2019-07-23","close":5945.0},{"date":"2019-07-24","close":5945.0},{"date":"2019-07-25","close":5905.0},{"date":"2019-07-26","close":5735.0},{"date":"2019-07-29","close":5520.0},{"date":"2019-07-30","close":5885.0},{"date":"2019-07-31","close":5905.0},{"date":"2019-08-01","close":5840.0},{"date":"2019-08-02","close":5860.0},{"date":"2019-08-05","close":5565.0},{"date":"2019-08-06","close":5415.0},{"date":"2019-08-07","close":5735.0},{"date":"2019-08-08","close":5925.0},{"date":"2019-08-09","close":5905.0},{"date":"2019-08-12","close":6075.0},{"date":"2019-08-13","close":6115.0},{"date":"2019-08-14","close":6180.0},{"date":"2019-08-16","close":6115.0},{"date":"2019-08-19","close":6055.0},{"date":"2019-08-20","close":6200.0},{"date":"2019-08-21","close":6140.0},{"date":"2019-08-22","close":6200.0},{"date":"2019-08-23","close":6245.0},{"date":"2019-08-26","close":6160.0},{"date":"2019-08-27","close":6310.0},{"date":"2019-08-28","close":6265.0},{"date":"2019-08-29","close":6160.0},{"date":"2019-08-30","close":6180.0},{"date":"2019-09-02","close":6350.0},{"date":"2019-09-03","close":6395.0},{"date":"2019-09-04","close":6395.0},{"date":"2019-09-05","close":6520.0},{"date":"2019-09-06","close":6880.0},{"date":"2019-09-09","close":7010.0},{"date":"2019-09-10","close":6690.0},{"date":"2019-09-11","close":7010.0},{"date":"2019-09-16","close":7010.0},{"date":"2019-09-17","close":6795.0},{"date":"2019-09-18","close":7200.0},{"date":"2019-09-19","close":7730.0},{"date":"2019-09-20","close":8030.0},{"date":"2019-09-23","close":10070.0},{"date":"2019-09-24","close":10240.0},{"date":"2019-09-25","close":9940.0},{"date":"2019-09-26","close":10325.0},{"date":"2019-09-27","close":10835.0},{"date":"2019-09-30","close":10875.0},{"date":"2019-10-01","close":11555.0},{"date":"2019-10-02","close":10810.0},{"date":"2019-10-04","close":11790.0},{"date":"2019-10-07","close":11450.0},{"date":"2019-10-08","close":11660.0},{"date":"2019-10-10","close":11830.0},{"date":"2019-10-11","close":12085.0},{"date":"2019-10-14","close":12085.0},{"date":"2019-10-15","close":11810.0},{"date":"2019-10-16","close":11660.0},{"date":"2019-10-17","close":11175.0},{"date":"2019-10-18","close":11450.0},{"date":"2019-10-21","close":10920.0},{"date":"2019-10-22","close":11130.0},{"date":"2019-10-23","close":11280.0},{"date":"2019-10-24","close":11300.0},{"date":"2019-10-25","close":11215.0},{"date":"2019-10-28","close":11260.0},{"date":"2019-10-29","close":11280.0},{"date":"2019-10-30","close":11280.0},{"date":"2019-10-31","close":11235.0},{"date":"2019-11-01","close":11855.0},{"date":"2019-11-04","close":11235.0},{"date":"2019-11-05","close":11405.0},{"date":"2019-11-06","close":11515.0},{"date":"2019-11-07","close":11345.0},{"date":"2019-11-08","close":11365.0},{"date":"2019-11-11","close":11685.0},{"date":"2019-11-12","close":13340.0},{"date":"2019-11-13","close":11790.0},{"date":"2019-11-14","close":11515.0},{"date":"2019-11-15","close":11385.0},{"date":"2019-11-18","close":11150.0},{"date":"2019-11-19","close":11195.0},{"date":"2019-11-20","close":10705.0},{"date":"2019-11-21","close":10345.0},{"date":"2019-11-22","close":10515.0},{"date":"2019-11-25","close":10895.0},{"date":"2019-11-26","close":10580.0},{"date":"2019-11-27","close":10240.0},{"date":"2019-11-28","close":10685.0},{"date":"2019-11-29","close":10750.0},{"date":"2019-12-02","close":10750.0},{"date":"2019-12-03","close":11235.0},{"date":"2019-12-04","close":11090.0},{"date":"2019-12-05","close":11430.0},{"date":"2019-12-06","close":11685.0},{"date":"2019-12-09","close":11365.0},{"date":"2019-12-10","close":11470.0},{"date":"2019-12-11","close":11600.0},{"date":"2019-12-12","close":11450.0},{"date":"2019-12-13","close":12300.0},{"date":"2019-12-16","close":12320.0},{"date":"2019-12-17","close":11660.0},{"date":"2019-12-18","close":10980.0},{"date":"2019-12-19","close":11090.0},{"date":"2019-12-20","close":10600.0},{"date":"2019-12-23","close":10410.0},{"date":"2019-12-24","close":10070.0},{"date":"2019-12-26","close":10025.0},{"date":"2019-12-27","close":10155.0},{"date":"2019-12-30","close":10580.0},{"date":"2020-01-02","close":10450.0},{"date":"2020-01-03","close":10665.0},{"date":"2020-01-06","close":10555.0},{"date":"2020-01-07","close":10725.0},{"date":"2020-01-08","close":10090.0},{"date":"2020-01-09","close":10385.0},{"date":"2020-01-10","close":10835.0},{"date":"2020-01-13","close":10895.0},{"date":"2020-01-14","close":10920.0},{"date":"2020-01-15","close":10895.0},{"date":"2020-01-16","close":10685.0},{"date":"2020-01-17","close":10920.0},{"date":"2020-01-20","close":10535.0},{"date":"2020-01-21","close":10495.0},{"date":"2020-01-22","close":10535.0},{"date":"2020-01-23","close":10470.0},{"date":"2020-01-28","close":9580.0},{"date":"2020-01-29","close":9940.0},{"date":"2020-01-30","close":9390.0},{"date":"2020-01-31","close":9135.0},{"date":"2020-02-03","close":9390.0},{"date":"2020-02-04","close":10045.0},{"date":"2020-02-05","close":10070.0},{"date":"2020-02-06","close":9815.0},{"date":"2020-02-07","close":9175.0},{"date":"2020-02-10","close":9175.0},{"date":"2020-02-11","close":10070.0},{"date":"2020-02-12","close":9920.0},{"date":"2020-02-13","close":10070.0},{"date":"2020-02-14","close":10090.0},{"date":"2020-02-17","close":9940.0},{"date":"2020-02-18","close":10070.0},{"date":"2020-02-19","close":9985.0},{"date":"2020-02-20","close":9835.0},{"date":"2020-02-21","close":9855.0},{"date":"2020-02-24","close":9280.0},{"date":"2020-02-25","close":9390.0},{"date":"2020-02-26","close":9090.0},{"date":"2020-02-27","close":8795.0},{"date":"2020-02-28","close":7540.0},{"date":"2020-03-02","close":7900.0},{"date":"2020-03-03","close":7880.0},{"date":"2020-03-04","close":7945.0},{"date":"2020-03-05","close":8050.0},{"date":"2020-03-06","close":7880.0},{"date":"2020-03-09","close":7455.0},{"date":"2020-03-10","close":7475.0},{"date":"2020-03-11","close":6965.0},{"date":"2020-03-12","close":6670.0},{"date":"2020-03-13","close":5885.0},{"date":"2020-03-16","close":5860.0},{"date":"2020-03-17","close":5860.0},{"date":"2020-03-18","close":6200.0},{"date":"2020-03-19","close":5265.0},{"date":"2020-03-20","close":6330.0},{"date":"2020-03-23","close":6160.0},{"date":"2020-03-24","close":6225.0},{"date":"2020-03-25","close":6435.0},{"date":"2020-03-26","close":6455.0},{"date":"2020-03-27","close":6520.0},{"date":"2020-03-30","close":7265.0},{"date":"2020-03-31","close":7605.0},{"date":"2020-04-01","close":7585.0},{"date":"2020-04-02","close":7945.0},{"date":"2020-04-03","close":7900.0},{"date":"2020-04-06","close":8325.0},{"date":"2020-04-07","close":8240.0},{"date":"2020-04-08","close":8285.0},{"date":"2020-04-09","close":8390.0},{"date":"2020-04-10","close":8200.0},{"date":"2020-04-13","close":8135.0},{"date":"2020-04-14","close":8220.0},{"date":"2020-04-16","close":8325.0},{"date":"2020-04-17","close":8645.0},{"date":"2020-04-20","close":8730.0},{"date":"2020-04-21","close":8475.0},{"date":"2020-04-22","close":8265.0},{"date":"2020-04-23","close":8475.0},{"date":"2020-04-24","close":8540.0},{"date":"2020-04-27","close":8605.0},{"date":"2020-04-28","close":8645.0},{"date":"2020-04-29","close":8690.0},{"date":"2020-05-04","close":8920.0},{"date":"2020-05-06","close":8985.0},{"date":"2020-05-07","close":9815.0},{"date":"2020-05-08","close":9665.0},{"date":"2020-05-11","close":9345.0},{"date":"2020-05-12","close":9325.0},{"date":"2020-05-13","close":9515.0},{"date":"2020-05-14","close":9390.0},{"date":"2020-05-15","close":9240.0},{"date":"2020-05-18","close":9090.0},{"date":"2020-05-19","close":9280.0},{"date":"2020-05-20","close":9345.0},{"date":"2020-05-21","close":9260.0},{"date":"2020-05-22","close":9260.0},{"date":"2020-05-25","close":9175.0},{"date":"2020-05-26","close":9175.0},{"date":"2020-05-27","close":8920.0},{"date":"2020-05-28","close":8920.0},{"date":"2020-05-29","close":8795.0},{"date":"2020-06-01","close":8265.0},{"date":"2020-06-02","close":8370.0},{"date":"2020-06-03","close":8390.0},{"date":"2020-06-04","close":8390.0},{"date":"2020-06-05","close":9050.0},{"date":"2020-06-08","close":9240.0},{"date":"2020-06-09","close":9260.0},{"date":"2020-06-10","close":9365.0},{"date":"2020-06-11","close":9430.0},{"date":"2020-06-12","close":9835.0},{"date":"2020-06-15","close":9200.0},{"date":"2020-06-16","close":9425.0},{"date":"2020-06-17","close":9300.0},{"date":"2020-06-18","close":9200.0},{"date":"2020-06-19","close":9650.0},{"date":"2020-06-22","close":9475.0},{"date":"2020-06-23","close":9350.0},{"date":"2020-06-24","close":9000.0},{"date":"2020-06-25","close":9000.0},{"date":"2020-06-26","close":8650.0},{"date":"2020-06-29","close":8675.0},{"date":"2020-06-30","close":8875.0},{"date":"2020-07-01","close":8850.0},{"date":"2020-07-02","close":8700.0},{"date":"2020-07-03","close":8650.0},{"date":"2020-07-06","close":8625.0},{"date":"2020-07-07","close":8500.0},{"date":"2020-07-08","close":8425.0},{"date":"2020-07-09","close":8450.0},{"date":"2020-07-10","close":7925.0},{"date":"2020-07-13","close":8000.0},{"date":"2020-07-14","close":7950.0},{"date":"2020-07-15","close":8025.0},{"date":"2020-07-16","close":8450.0},{"date":"2020-07-17","close":8675.0},{"date":"2020-07-20","close":8425.0},{"date":"2020-07-21","close":8100.0},{"date":"2020-07-22","close":7850.0},{"date":"2020-07-23","close":7925.0},{"date":"2020-07-24","close":8000.0},{"date":"2020-07-27","close":8025.0},{"date":"2020-07-28","close":8075.0},{"date":"2020-07-29","close":7900.0},{"date":"2020-07-30","close":7900.0},{"date":"2020-07-31","close":7725.0},{"date":"2020-08-03","close":7425.0},{"date":"2020-08-04","close":7550.0},{"date":"2020-08-05","close":8075.0},{"date":"2020-08-06","close":7950.0},{"date":"2020-08-07","close":7850.0},{"date":"2020-08-10","close":7825.0},{"date":"2020-08-11","close":7925.0},{"date":"2020-08-12","close":6850.0},{"date":"2020-08-13","close":6925.0},{"date":"2020-08-14","close":6750.0},{"date":"2020-08-18","close":6600.0},{"date":"2020-08-19","close":6725.0},{"date":"2020-08-20","close":6500.0},{"date":"2020-08-21","close":6575.0},{"date":"2020-08-24","close":6750.0},{"date":"2020-08-25","close":6900.0},{"date":"2020-08-26","close":6900.0},{"date":"2020-08-27","close":6775.0},{"date":"2020-08-28","close":7025.0},{"date":"2020-08-31","close":7100.0},{"date":"2020-09-01","close":7850.0},{"date":"2020-09-02","close":8450.0},{"date":"2020-09-03","close":8425.0},{"date":"2020-09-04","close":8500.0},{"date":"2020-09-07","close":8525.0},{"date":"2020-09-08","close":9050.0},{"date":"2020-09-09","close":9050.0},{"date":"2020-09-10","close":8950.0},{"date":"2020-09-11","close":8550.0},{"date":"2020-09-14","close":8625.0},{"date":"2020-09-15","close":8450.0},{"date":"2020-09-16","close":8575.0},{"date":"2020-09-17","close":8525.0},{"date":"2020-09-18","close":8800.0},{"date":"2020-09-21","close":8475.0},{"date":"2020-09-22","close":8525.0},{"date":"2020-09-23","close":8400.0},{"date":"2020-09-24","close":8100.0},{"date":"2020-09-25","close":8000.0},{"date":"2020-09-28","close":8175.0},{"date":"2020-09-29","close":8200.0},{"date":"2020-10-05","close":8500.0},{"date":"2020-10-06","close":8400.0},{"date":"2020-10-07","close":8575.0},{"date":"2020-10-08","close":8600.0},{"date":"2020-10-12","close":8825.0},{"date":"2020-10-13","close":8700.0},{"date":"2020-10-14","close":8575.0},{"date":"2020-10-15","close":8625.0},{"date":"2020-10-16","close":8600.0},{"date":"2020-10-19","close":8500.0},{"date":"2020-10-20","close":8475.0},{"date":"2020-10-21","close":8650.0},{"date":"2020-10-22","close":8425.0},{"date":"2020-10-23","close":8400.0},{"date":"2020-10-26","close":8175.0},{"date":"2020-10-27","close":8200.0},{"date":"2020-10-28","close":8275.0},{"date":"2020-10-29","close":8150.0},{"date":"2020-10-30","close":7950.0},{"date":"2020-11-02","close":8100.0},{"date":"2020-11-03","close":8075.0},{"date":"2020-11-04","close":7975.0},{"date":"2020-11-05","close":8175.0},{"date":"2020-11-06","close":8000.0},{"date":"2020-11-09","close":8250.0},{"date":"2020-11-10","close":8275.0},{"date":"2020-11-11","close":8375.0},{"date":"2020-11-12","close":8325.0},{"date":"2020-11-13","close":8450.0},{"date":"2020-11-16","close":8450.0},{"date":"2020-11-17","close":8150.0},{"date":"2020-11-18","close":8475.0},{"date":"2020-11-19","close":8375.0},{"date":"2020-11-20","close":8350.0},{"date":"2020-11-23","close":8625.0},{"date":"2020-11-24","close":8725.0},{"date":"2020-11-25","close":8475.0},{"date":"2020-11-26","close":9000.0},{"date":"2020-11-27","close":9450.0},{"date":"2020-11-30","close":10075.0},{"date":"2020-12-01","close":9500.0},{"date":"2020-12-02","close":9400.0},{"date":"2020-12-03","close":9100.0},{"date":"2020-12-04","close":9650.0},{"date":"2020-12-07","close":9525.0},{"date":"2020-12-08","close":9225.0},{"date":"2020-12-09","close":9150.0},{"date":"2020-12-10","close":9325.0},{"date":"2020-12-11","close":9375.0},{"date":"2020-12-14","close":9325.0},{"date":"2020-12-15","close":9425.0},{"date":"2020-12-16","close":9775.0},{"date":"2020-12-17","close":9700.0},{"date":"2020-12-18","close":9575.0},{"date":"2020-12-21","close":9725.0},{"date":"2020-12-22","close":9200.0},{"date":"2020-12-23","close":9000.0},{"date":"2020-12-24","close":8925.0},{"date":"2020-12-28","close":8675.0},{"date":"2020-12-29","close":8950.0},{"date":"2020-12-30","close":9000.0},{"date":"2021-01-04","close":9225.0},{"date":"2021-01-05","close":9350.0},{"date":"2021-01-06","close":9175.0},{"date":"2021-01-07","close":9200.0},{"date":"2021-01-08","close":8900.0},{"date":"2021-01-11","close":9000.0},{"date":"2021-01-12","close":9250.0},{"date":"2021-01-13","close":9350.0},{"date":"2021-01-14","close":9200.0},{"date":"2021-01-15","close":8975.0},{"date":"2021-01-18","close":8875.0},{"date":"2021-01-19","close":8950.0},{"date":"2021-01-20","close":8925.0},{"date":"2021-01-21","close":8975.0},{"date":"2021-01-22","close":9025.0},{"date":"2021-01-25","close":9150.0},{"date":"2021-01-26","close":9025.0},{"date":"2021-01-27","close":9125.0},{"date":"2021-01-28","close":9200.0},{"date":"2021-01-29","close":8825.0},{"date":"2021-02-01","close":8800.0},{"date":"2021-02-02","close":8850.0},{"date":"2021-02-03","close":8850.0},{"date":"2021-02-04","close":8775.0},{"date":"2021-02-05","close":8775.0},{"date":"2021-02-08","close":8875.0},{"date":"2021-02-09","close":8900.0},{"date":"2021-02-10","close":8875.0},{"date":"2021-02-15","close":9350.0},{"date":"2021-02-16","close":9325.0},{"date":"2021-02-17","close":9825.0},{"date":"2021-02-18","close":9400.0},{"date":"2021-02-19","close":9350.0},{"date":"2021-02-22","close":9250.0},{"date":"2021-02-23","close":9150.0},{"date":"2021-02-24","close":8775.0},{"date":"2021-02-25","close":8900.0},{"date":"2021-02-26","close":8550.0},{"date":"2021-03-02","close":8575.0},{"date":"2021-03-03","close":8600.0},{"date":"2021-03-04","close":8600.0},{"date":"2021-03-05","close":8750.0},{"date":"2021-03-08","close":8675.0},{"date":"2021-03-09","close":8550.0},{"date":"2021-03-10","close":8550.0},{"date":"2021-03-11","close":8600.0},{"date":"2021-03-12","close":9250.0},{"date":"2021-03-15","close":9425.0},{"date":"2021-03-16","close":9250.0},{"date":"2021-03-17","close":9275.0},{"date":"2021-03-18","close":9275.0},{"date":"2021-03-19","close":9425.0},{"date":"2021-03-22","close":9300.0},{"date":"2021-03-23","close":9125.0},{"date":"2021-03-24","close":9150.0},{"date":"2021-03-25","close":9550.0},{"date":"2021-03-26","close":9550.0},{"date":"2021-03-29","close":9700.0},{"date":"2021-03-30","close":9750.0},{"date":"2021-03-31","close":9700.0},{"date":"2021-04-01","close":9575.0},{"date":"2021-04-02","close":9600.0},{"date":"2021-04-05","close":9625.0},{"date":"2021-04-06","close":9475.0},{"date":"2021-04-07","close":9675.0},{"date":"2021-04-08","close":9575.0},{"date":"2021-04-09","close":10000.0},{"date":"2021-04-12","close":10075.0},{"date":"2021-04-13","close":9800.0},{"date":"2021-04-14","close":11650.0},{"date":"2021-04-15","close":11750.0},{"date":"2021-04-16","close":11875.0},{"date":"2021-04-19","close":11425.0},{"date":"2021-04-20","close":11500.0},{"date":"2021-04-21","close":11400.0},{"date":"2021-04-22","close":11525.0},{"date":"2021-04-23","close":11300.0},{"date":"2021-04-26","close":11450.0},{"date":"2021-04-27","close":11675.0},{"date":"2021-04-28","close":11200.0},{"date":"2021-04-29","close":11500.0},{"date":"2021-04-30","close":11650.0},{"date":"2021-05-03","close":11825.0},{"date":"2021-05-04","close":12250.0},{"date":"2021-05-06","close":12375.0},{"date":"2021-05-07","close":11975.0},{"date":"2021-05-10","close":11675.0},{"date":"2021-05-11","close":11900.0},{"date":"2021-05-12","close":11450.0},{"date":"2021-05-13","close":10950.0},{"date":"2021-05-14","close":10650.0},{"date":"2021-05-17","close":10800.0},{"date":"2021-05-18","close":10600.0},{"date":"2021-05-20","close":10525.0},{"date":"2021-05-21","close":10250.0},{"date":"2021-05-24","close":10325.0},{"date":"2021-05-25","close":10450.0},{"date":"2021-05-26","close":10475.0},{"date":"2021-05-27","close":10750.0},{"date":"2021-05-28","close":10800.0},{"date":"2021-05-31","close":10700.0},{"date":"2021-06-01","close":10675.0},{"date":"2021-06-02","close":11000.0},{"date":"2021-06-03","close":10875.0},{"date":"2021-06-04","close":10750.0},{"date":"2021-06-07","close":11100.0},{"date":"2021-06-08","close":10725.0},{"date":"2021-06-09","close":10550.0},{"date":"2021-06-10","close":10775.0},{"date":"2021-06-11","close":10750.0},{"date":"2021-06-14","close":11000.0},{"date":"2021-06-15","close":11000.0},{"date":"2021-06-16","close":11025.0},{"date":"2021-06-17","close":11025.0},{"date":"2021-06-18","close":11150.0},{"date":"2021-06-21","close":10800.0},{"date":"2021-06-22","close":11225.0},{"date":"2021-06-23","close":10975.0},{"date":"2021-06-24","close":10975.0},{"date":"2021-06-25","close":11125.0},{"date":"2021-06-28","close":11200.0},{"date":"2021-06-29","close":11100.0},{"date":"2021-06-30","close":11150.0},{"date":"2021-07-01","close":11250.0},{"date":"2021-07-02","close":11125.0},{"date":"2021-07-05","close":11075.0},{"date":"2021-07-06","close":11100.0},{"date":"2021-07-07","close":11825.0},{"date":"2021-07-08","close":11300.0},{"date":"2021-07-09","close":11475.0},{"date":"2021-07-12","close":11600.0},{"date":"2021-07-13","close":11525.0},{"date":"2021-07-14","close":11350.0},{"date":"2021-07-15","close":11225.0},{"date":"2021-07-16","close":11350.0},{"date":"2021-07-19","close":11025.0},{"date":"2021-07-20","close":10800.0},{"date":"2021-07-21","close":10525.0},{"date":"2021-07-22","close":10625.0},{"date":"2021-07-23","close":10650.0},{"date":"2021-07-26","close":10450.0},{"date":"2021-07-27","close":10475.0},{"date":"2021-07-28","close":10500.0},{"date":"2021-07-29","close":10475.0},{"date":"2021-07-30","close":10375.0},{"date":"2021-08-02","close":10325.0},{"date":"2021-08-03","close":10275.0},{"date":"2021-08-04","close":10350.0},{"date":"2021-08-05","close":10400.0},{"date":"2021-08-06","close":10350.0},{"date":"2021-08-09","close":10175.0},{"date":"2021-08-10","close":10050.0},{"date":"2021-08-11","close":9975.0},{"date":"2021-08-12","close":9925.0},{"date":"2021-08-13","close":9825.0},{"date":"2021-08-17","close":9725.0},{"date":"2021-08-18","close":9700.0},{"date":"2021-08-19","close":9500.0},{"date":"2021-08-20","close":8950.0},{"date":"2021-08-23","close":9000.0},{"date":"2021-08-24","close":9275.0},{"date":"2021-08-25","close":9575.0},{"date":"2021-08-26","close":9650.0},{"date":"2021-08-27","close":9675.0},{"date":"2021-08-30","close":9675.0},{"date":"2021-08-31","close":9475.0},{"date":"2021-09-01","close":9575.0},{"date":"2021-09-02","close":9575.0},{"date":"2021-09-03","close":9575.0},{"date":"2021-09-06","close":9575.0},{"date":"2021-09-07","close":9575.0},{"date":"2021-09-08","close":9650.0},{"date":"2021-09-09","close":9600.0},{"date":"2021-09-10","close":9575.0},{"date":"2021-09-13","close":9475.0},{"date":"2021-09-14","close":9525.0},{"date":"2021-09-15","close":9600.0},{"date":"2021-09-16","close":9550.0},{"date":"2021-09-17","close":9600.0},{"date":"2021-09-23","close":9300.0},{"date":"2021-09-24","close":9300.0},{"date":"2021-09-27","close":9275.0},{"date":"2021-09-28","close":9075.0},{"date":"2021-09-29","close":8925.0},{"date":"2021-09-30","close":9075.0},{"date":"2021-10-01","close":9000.0},{"date":"2021-10-05","close":8425.0},{"date":"2021-10-06","close":8450.0},{"date":"2021-10-07","close":8650.0},{"date":"2021-10-08","close":8725.0},{"date":"2021-10-12","close":8575.0},{"date":"2021-10-13","close":8725.0},{"date":"2021-10-14","close":8900.0},{"date":"2021-10-15","close":8875.0},{"date":"2021-10-18","close":8975.0},{"date":"2021-10-19","close":9000.0},{"date":"2021-10-20","close":8950.0},{"date":"2021-10-21","close":8975.0},{"date":"2021-10-22","close":9425.0},{"date":"2021-10-25","close":9450.0},{"date":"2021-10-26","close":9500.0},{"date":"2021-10-27","close":9450.0},{"date":"2021-10-28","close":9450.0},{"date":"2021-10-29","close":9300.0},{"date":"2021-11-01","close":9275.0},{"date":"2021-11-02","close":9350.0},{"date":"2021-11-03","close":9200.0},{"date":"2021-11-04","close":9175.0},{"date":"2021-11-05","close":9050.0},{"date":"2021-11-08","close":9150.0},{"date":"2021-11-09","close":9100.0},{"date":"2021-11-10","close":8850.0},{"date":"2021-11-11","close":8725.0},{"date":"2021-11-12","close":8800.0},{"date":"2021-11-15","close":8925.0},{"date":"2021-11-16","close":8900.0},{"date":"2021-11-17","close":8575.0},{"date":"2021-11-18","close":8575.0},{"date":"2021-11-19","close":8550.0},{"date":"2021-11-22","close":8475.0},{"date":"2021-11-23","close":8850.0},{"date":"2021-11-24","close":8725.0},{"date":"2021-11-25","close":8500.0},{"date":"2021-11-26","close":8450.0},{"date":"2021-11-29","close":8575.0},{"date":"2021-11-30","close":8025.0},{"date":"2021-12-01","close":8075.0},{"date":"2021-12-02","close":8350.0},{"date":"2021-12-03","close":8500.0},{"date":"2021-12-06","close":8525.0},{"date":"2021-12-07","close":8500.0},{"date":"2021-12-08","close":8475.0},{"date":"2021-12-09","close":8450.0},{"date":"2021-12-10","close":8550.0},{"date":"2021-12-13","close":8400.0},{"date":"2021-12-14","close":8300.0},{"date":"2021-12-15","close":8325.0},{"date":"2021-12-16","close":8275.0},{"date":"2021-12-17","close":8300.0},{"date":"2021-12-20","close":8000.0},{"date":"2021-12-21","close":7850.0},{"date":"2021-12-22","close":7800.0},{"date":"2021-12-23","close":7900.0},{"date":"2021-12-24","close":8150.0},{"date":"2021-12-27","close":7875.0},{"date":"2021-12-28","close":7825.0},{"date":"2021-12-29","close":8025.0},{"date":"2021-12-30","close":8050.0},{"date":"2022-01-03","close":8250.0},{"date":"2022-01-04","close":8225.0},{"date":"2022-01-05","close":8250.0},{"date":"2022-01-06","close":8175.0},{"date":"2022-01-07","close":8275.0},{"date":"2022-01-10","close":8175.0},{"date":"2022-01-11","close":8050.0},{"date":"2022-01-12","close":8250.0},{"date":"2022-01-13","close":8200.0},{"date":"2022-01-14","close":8100.0},{"date":"2022-01-17","close":7975.0},{"date":"2022-01-18","close":8000.0},{"date":"2022-01-19","close":7925.0},{"date":"2022-01-20","close":8100.0},{"date":"2022-01-21","close":8150.0},{"date":"2022-01-24","close":7925.0},{"date":"2022-01-25","close":7625.0},{"date":"2022-01-26","close":7600.0},{"date":"2022-01-27","close":7200.0},{"date":"2022-01-28","close":7400.0},{"date":"2022-02-03","close":7700.0},{"date":"2022-02-04","close":7900.0},{"date":"2022-02-07","close":7900.0},{"date":"2022-02-08","close":7850.0},{"date":"2022-02-09","close":7950.0},{"date":"2022-02-10","close":7950.0},{"date":"2022-02-11","close":7900.0},{"date":"2022-02-14","close":7650.0},{"date":"2022-02-15","close":7775.0},{"date":"2022-02-16","close":7800.0},{"date":"2022-02-17","close":7775.0},{"date":"2022-02-18","close":7725.0},{"date":"2022-02-21","close":7725.0},{"date":"2022-02-22","close":7625.0},{"date":"2022-02-23","close":7625.0},{"date":"2022-02-24","close":7350.0},{"date":"2022-02-25","close":7425.0},{"date":"2022-02-28","close":7525.0},{"date":"2022-03-02","close":7625.0},{"date":"2022-03-03","close":7775.0},{"date":"2022-03-04","close":7750.0},{"date":"2022-03-07","close":7575.0},{"date":"2022-03-08","close":7425.0},{"date":"2022-03-10","close":7575.0},{"date":"2022-03-11","close":7625.0},{"date":"2022-03-14","close":7575.0},{"date":"2022-03-15","close":7550.0},{"date":"2022-03-16","close":7700.0},{"date":"2022-03-17","close":7775.0},{"date":"2022-03-18","close":7850.0},{"date":"2022-03-21","close":7850.0},{"date":"2022-03-22","close":7850.0},{"date":"2022-03-23","close":8000.0},{"date":"2022-03-24","close":7975.0},{"date":"2022-03-25","close":7975.0},{"date":"2022-03-28","close":8000.0},{"date":"2022-03-29","close":8100.0},{"date":"2022-03-30","close":8075.0},{"date":"2022-03-31","close":8075.0},{"date":"2022-04-01","close":7950.0},{"date":"2022-04-04","close":8150.0},{"date":"2022-04-05","close":8225.0},{"date":"2022-04-06","close":8150.0},{"date":"2022-04-07","close":7950.0},{"date":"2022-04-08","close":8025.0},{"date":"2022-04-11","close":8075.0},{"date":"2022-04-12","close":7975.0},{"date":"2022-04-13","close":8050.0},{"date":"2022-04-14","close":8000.0},{"date":"2022-04-15","close":8000.0},{"date":"2022-04-18","close":7950.0},{"date":"2022-04-19","close":7950.0},{"date":"2022-04-20","close":8375.0},{"date":"2022-04-21","close":8250.0},{"date":"2022-04-22","close":8450.0},{"date":"2022-04-25","close":8375.0},{"date":"2022-04-26","close":8650.0},{"date":"2022-04-27","close":8750.0},{"date":"2022-04-28","close":8725.0},{"date":"2022-04-29","close":8600.0},{"date":"2022-05-02","close":8600.0},{"date":"2022-05-03","close":8700.0},{"date":"2022-05-04","close":8550.0},{"date":"2022-05-06","close":8700.0},{"date":"2022-05-09","close":8200.0},{"date":"2022-05-10","close":8100.0},{"date":"2022-05-11","close":8275.0},{"date":"2022-05-12","close":8150.0},{"date":"2022-05-13","close":8200.0},{"date":"2022-05-16","close":8225.0},{"date":"2022-05-17","close":8250.0},{"date":"2022-05-18","close":8150.0},{"date":"2022-05-19","close":8025.0},{"date":"2022-05-20","close":8075.0},{"date":"2022-05-23","close":8075.0},{"date":"2022-05-24","close":7825.0},{"date":"2022-05-25","close":8025.0},{"date":"2022-05-26","close":8000.0},{"date":"2022-05-27","close":8025.0},{"date":"2022-05-30","close":8025.0},{"date":"2022-05-31","close":8075.0},{"date":"2022-06-02","close":8075.0},{"date":"2022-06-03","close":8125.0},{"date":"2022-06-07","close":8100.0},{"date":"2022-06-08","close":8075.0},{"date":"2022-06-09","close":7975.0},{"date":"2022-06-10","close":7925.0},{"date":"2022-06-13","close":7425.0},{"date":"2022-06-14","close":7300.0},{"date":"2022-06-15","close":7000.0},{"date":"2022-06-16","close":7125.0},{"date":"2022-06-17","close":7025.0},{"date":"2022-06-20","close":6650.0},{"date":"2022-06-21","close":6600.0},{"date":"2022-06-22","close":6350.0},{"date":"2022-06-23","close":6100.0},{"date":"2022-06-24","close":6350.0},{"date":"2022-06-27","close":6700.0},{"date":"2022-06-28","close":6750.0},{"date":"2022-06-29","close":6775.0},{"date":"2022-06-30","close":6775.0},{"date":"2022-07-01","close":6650.0},{"date":"2022-07-04","close":6375.0},{"date":"2022-07-05","close":6525.0},{"date":"2022-07-06","close":6500.0},{"date":"2022-07-07","close":6525.0},{"date":"2022-07-08","close":6575.0},{"date":"2022-07-11","close":6550.0},{"date":"2022-07-12","close":6475.0},{"date":"2022-07-13","close":6450.0},{"date":"2022-07-14","close":6475.0},{"date":"2022-07-15","close":6450.0},{"date":"2022-07-18","close":6625.0},{"date":"2022-07-19","close":6625.0},{"date":"2022-07-20","close":6750.0},{"date":"2022-07-21","close":6825.0},{"date":"2022-07-22","close":6800.0},{"date":"2022-07-25","close":6725.0},{"date":"2022-07-26","close":6975.0},{"date":"2022-07-27","close":7000.0},{"date":"2022-07-28","close":7025.0},{"date":"2022-07-29","close":7025.0},{"date":"2022-08-01","close":6975.0},{"date":"2022-08-02","close":7000.0},{"date":"2022-08-03","close":7050.0},{"date":"2022-08-04","close":7125.0},{"date":"2022-08-05","close":7100.0},{"date":"2022-08-08","close":7075.0},{"date":"2022-08-09","close":7025.0},{"date":"2022-08-10","close":6800.0},{"date":"2022-08-11","close":6900.0},{"date":"2022-08-12","close":6950.0},{"date":"2022-08-16","close":7000.0},{"date":"2022-08-17","close":6975.0},{"date":"2022-08-18","close":7000.0},{"date":"2022-08-19","close":6900.0},{"date":"2022-08-22","close":6775.0},{"date":"2022-08-23","close":6800.0},{"date":"2022-08-24","close":6900.0},{"date":"2022-08-25","close":7025.0},{"date":"2022-08-26","close":6975.0},{"date":"2022-08-29","close":6875.0},{"date":"2022-08-30","close":6800.0},{"date":"2022-08-31","close":6875.0},{"date":"2022-09-01","close":6850.0},{"date":"2022-09-02","close":6650.0},{"date":"2022-09-05","close":6475.0},{"date":"2022-09-06","close":6625.0},{"date":"2022-09-07","close":6725.0},{"date":"2022-09-08","close":6675.0},{"date":"2022-09-13","close":6650.0},{"date":"2022-09-14","close":6625.0},{"date":"2022-09-15","close":6600.0},{"date":"2022-09-16","close":6425.0},{"date":"2022-09-19","close":6175.0},{"date":"2022-09-20","close":6300.0},{"date":"2022-09-21","close":6250.0},{"date":"2022-09-22","close":6250.0},{"date":"2022-09-23","close":6150.0},{"date":"2022-09-26","close":5875.0},{"date":"2022-09-27","close":5700.0},{"date":"2022-09-28","close":5500.0},{"date":"2022-09-29","close":5700.0},{"date":"2022-09-30","close":5650.0},{"date":"2022-10-04","close":5900.0},{"date":"2022-10-05","close":5875.0},{"date":"2022-10-06","close":5975.0},{"date":"2022-10-07","close":5950.0},{"date":"2022-10-11","close":5750.0},{"date":"2022-10-12","close":5525.0},{"date":"2022-10-13","close":5225.0},{"date":"2022-10-14","close":5300.0},{"date":"2022-10-17","close":5475.0},{"date":"2022-10-18","close":5775.0},{"date":"2022-10-19","close":5775.0},{"date":"2022-10-20","close":5850.0},{"date":"2022-10-21","close":5700.0},{"date":"2022-10-24","close":5750.0},{"date":"2022-10-25","close":5725.0},{"date":"2022-10-26","close":5800.0},{"date":"2022-10-27","close":5875.0},{"date":"2022-10-28","close":5750.0},{"date":"2022-10-31","close":5800.0},{"date":"2022-11-01","close":5925.0},{"date":"2022-11-02","close":5900.0},{"date":"2022-11-03","close":5900.0},{"date":"2022-11-04","close":6050.0},{"date":"2022-11-07","close":6125.0},{"date":"2022-11-08","close":6125.0},{"date":"2022-11-09","close":6175.0},{"date":"2022-11-10","close":6175.0},{"date":"2022-11-11","close":6275.0},{"date":"2022-11-14","close":6225.0},{"date":"2022-11-15","close":6200.0},{"date":"2022-11-16","close":6200.0},{"date":"2022-11-17","close":6200.0},{"date":"2022-11-18","close":6250.0},{"date":"2022-11-21","close":6200.0},{"date":"2022-11-22","close":6175.0},{"date":"2022-11-23","close":6225.0},{"date":"2022-11-24","close":6425.0},{"date":"2022-11-25","close":6375.0},{"date":"2022-11-28","close":6675.0},{"date":"2022-11-29","close":6575.0},{"date":"2022-11-30","close":6450.0},{"date":"2022-12-01","close":6450.0},{"date":"2022-12-02","close":6450.0},{"date":"2022-12-05","close":6300.0},{"date":"2022-12-06","close":6275.0},{"date":"2022-12-07","close":6275.0},{"date":"2022-12-08","close":6150.0},{"date":"2022-12-09","close":6150.0},{"date":"2022-12-12","close":6150.0},{"date":"2022-12-13","close":6250.0},{"date":"2022-12-14","close":6275.0},{"date":"2022-12-15","close":6225.0},{"date":"2022-12-16","close":6125.0},{"date":"2022-12-19","close":6075.0},{"date":"2022-12-20","close":5950.0},{"date":"2022-12-21","close":6000.0},{"date":"2022-12-22","close":6050.0},{"date":"2022-12-23","close":5950.0},{"date":"2022-12-26","close":5725.0},{"date":"2022-12-27","close":5800.0},{"date":"2022-12-28","close":5675.0},{"date":"2022-12-29","close":5625.0},{"date":"2023-01-02","close":5500.0},{"date":"2023-01-03","close":5425.0},{"date":"2023-01-04","close":5475.0},{"date":"2023-01-05","close":5525.0},{"date":"2023-01-06","close":5925.0},{"date":"2023-01-09","close":5925.0},{"date":"2023-01-10","close":5925.0},{"date":"2023-01-11","close":5975.0},{"date":"2023-01-12","close":6025.0},{"date":"2023-01-13","close":6025.0},{"date":"2023-01-16","close":6050.0},{"date":"2023-01-17","close":6000.0},{"date":"2023-01-18","close":5950.0},{"date":"2023-01-19","close":6000.0},{"date":"2023-01-20","close":5950.0},{"date":"2023-01-25","close":5995.0},{"date":"2023-01-26","close":6000.0},{"date":"2023-01-27","close":6005.0},{"date":"2023-01-30","close":6015.0},{"date":"2023-01-31","close":6015.0},{"date":"2023-02-01","close":6025.0},{"date":"2023-02-02","close":6075.0},{"date":"2023-02-03","close":6070.0},{"date":"2023-02-06","close":6225.0},{"date":"2023-02-07","close":6360.0},{"date":"2023-02-08","close":6375.0},{"date":"2023-02-09","close":6465.0},{"date":"2023-02-10","close":6445.0},{"date":"2023-02-13","close":6300.0},{"date":"2023-02-14","close":6270.0},{"date":"2023-02-15","close":6250.0},{"date":"2023-02-16","close":6245.0},{"date":"2023-02-17","close":6245.0},{"date":"2023-02-20","close":6215.0},{"date":"2023-02-21","close":6245.0},{"date":"2023-02-22","close":6240.0},{"date":"2023-02-23","close":6220.0},{"date":"2023-02-24","close":6100.0},{"date":"2023-02-27","close":6245.0},{"date":"2023-02-28","close":6205.0},{"date":"2023-03-02","close":6080.0},{"date":"2023-03-03","close":6250.0},{"date":"2023-03-06","close":6260.0},{"date":"2023-03-07","close":6315.0},{"date":"2023-03-08","close":6270.0},{"date":"2023-03-09","close":6265.0},{"date":"2023-03-10","close":6210.0},{"date":"2023-03-13","close":6200.0},{"date":"2023-03-14","close":6060.0},{"date":"2023-03-15","close":6070.0},{"date":"2023-03-16","close":5950.0},{"date":"2023-03-17","close":5980.0},{"date":"2023-03-20","close":6000.0},{"date":"2023-03-21","close":5970.0},{"date":"2023-03-22","close":5970.0},{"date":"2023-03-23","close":5970.0},{"date":"2023-03-24","close":5835.0},{"date":"2023-03-27","close":5700.0},{"date":"2023-03-28","close":5715.0},{"date":"2023-03-29","close":5725.0},{"date":"2023-03-30","close":5740.0},{"date":"2023-03-31","close":5760.0},{"date":"2023-04-03","close":5850.0},{"date":"2023-04-04","close":5850.0},{"date":"2023-04-05","close":5875.0},{"date":"2023-04-06","close":5840.0},{"date":"2023-04-07","close":5775.0},{"date":"2023-04-10","close":5655.0},{"date":"2023-04-11","close":5690.0},{"date":"2023-04-12","close":5915.0},{"date":"2023-04-13","close":5965.0},{"date":"2023-04-14","close":6015.0},{"date":"2023-04-17","close":6240.0},{"date":"2023-04-18","close":6135.0},{"date":"2023-04-19","close":6360.0},{"date":"2023-04-20","close":6275.0},{"date":"2023-04-21","close":6115.0},{"date":"2023-04-24","close":5920.0},{"date":"2023-04-25","close":5880.0},{"date":"2023-04-26","close":5850.0},{"date":"2023-04-27","close":5825.0},{"date":"2023-04-28","close":6180.0},{"date":"2023-05-02","close":6125.0},{"date":"2023-05-03","close":6945.0},{"date":"2023-05-04","close":6935.0},{"date":"2023-05-08","close":6690.0},{"date":"2023-05-09","close":6700.0},{"date":"2023-05-10","close":6800.0},{"date":"2023-05-11","close":6660.0},{"date":"2023-05-12","close":6545.0},{"date":"2023-05-15","close":6675.0},{"date":"2023-05-16","close":6600.0},{"date":"2023-05-17","close":6745.0},{"date":"2023-05-18","close":6760.0},{"date":"2023-05-19","close":6680.0},{"date":"2023-05-22","close":6685.0},{"date":"2023-05-23","close":6700.0},{"date":"2023-05-24","close":6685.0},{"date":"2023-05-25","close":6610.0},{"date":"2023-05-26","close":6515.0},{"date":"2023-05-30","close":6465.0},{"date":"2023-05-31","close":6580.0},{"date":"2023-06-01","close":6590.0},{"date":"2023-06-02","close":6635.0},{"date":"2023-06-05","close":6570.0},{"date":"2023-06-07","close":6645.0},{"date":"2023-06-08","close":6655.0},{"date":"2023-06-09","close":6640.0},{"date":"2023-06-12","close":6585.0},{"date":"2023-06-13","close":6550.0},{"date":"2023-06-14","close":6395.0},{"date":"2023-06-15","close":6350.0},{"date":"2023-06-16","close":6370.0},{"date":"2023-06-19","close":6450.0},{"date":"2023-06-20","close":6405.0},{"date":"2023-06-21","close":6370.0},{"date":"2023-06-22","close":6390.0},{"date":"2023-06-23","close":6345.0},{"date":"2023-06-26","close":6315.0},{"date":"2023-06-27","close":6345.0},{"date":"2023-06-28","close":6270.0},{"date":"2023-06-29","close":6095.0},{"date":"2023-06-30","close":6145.0},{"date":"2023-07-03","close":6150.0},{"date":"2023-07-04","close":6075.0},{"date":"2023-07-05","close":6300.0},{"date":"2023-07-06","close":6425.0},{"date":"2023-07-07","close":6410.0},{"date":"2023-07-10","close":6410.0},{"date":"2023-07-11","close":6385.0},{"date":"2023-07-12","close":6390.0},{"date":"2023-07-13","close":6400.0},{"date":"2023-07-14","close":6610.0},{"date":"2023-07-17","close":6695.0},{"date":"2023-07-18","close":6585.0},{"date":"2023-07-19","close":6465.0},{"date":"2023-07-20","close":6475.0},{"date":"2023-07-21","close":6410.0},{"date":"2023-07-24","close":6195.0},{"date":"2023-07-25","close":6010.0},{"date":"2023-07-26","close":5990.0},{"date":"2023-07-27","close":6080.0},{"date":"2023-07-28","close":6315.0},{"date":"2023-07-31","close":6400.0},{"date":"2023-08-01","close":6325.0},{"date":"2023-08-02","close":6300.0},{"date":"2023-08-03","close":6320.0},{"date":"2023-08-04","close":6375.0},{"date":"2023-08-07","close":6435.0},{"date":"2023-08-08","close":6515.0},{"date":"2023-08-09","close":6560.0},{"date":"2023-08-10","close":6620.0},{"date":"2023-08-11","close":6615.0},{"date":"2023-08-14","close":6565.0},{"date":"2023-08-16","close":6370.0},{"date":"2023-08-17","close":6550.0},{"date":"2023-08-18","close":6305.0},{"date":"2023-08-21","close":6170.0},{"date":"2023-08-22","close":6035.0},{"date":"2023-08-23","close":6100.0},{"date":"2023-08-24","close":6180.0},{"date":"2023-08-25","close":6155.0},{"date":"2023-08-28","close":6310.0},{"date":"2023-08-29","close":6320.0},{"date":"2023-08-30","close":6390.0},{"date":"2023-08-31","close":6475.0},{"date":"2023-09-01","close":6355.0},{"date":"2023-09-04","close":6330.0},{"date":"2023-09-05","close":6605.0},{"date":"2023-09-06","close":6610.0},{"date":"2023-09-07","close":6595.0},{"date":"2023-09-08","close":6585.0},{"date":"2023-09-11","close":6585.0},{"date":"2023-09-12","close":6525.0},{"date":"2023-09-13","close":6555.0},{"date":"2023-09-14","close":6455.0},{"date":"2023-09-15","close":6515.0},{"date":"2023-09-18","close":6415.0},{"date":"2023-09-19","close":6490.0},{"date":"2023-09-20","close":6430.0},{"date":"2023-09-21","close":6375.0},{"date":"2023-09-22","close":6395.0},{"date":"2023-09-25","close":6100.0},{"date":"2023-09-26","close":6200.0},{"date":"2023-09-27","close":6115.0},{"date":"2023-10-04","close":5975.0},{"date":"2023-10-05","close":5975.0},{"date":"2023-10-06","close":6000.0},{"date":"2023-10-10","close":5970.0},{"date":"2023-10-11","close":6095.0},{"date":"2023-10-12","close":6100.0},{"date":"2023-10-13","close":6080.0},{"date":"2023-10-16","close":6085.0},{"date":"2023-10-17","close":6100.0},{"date":"2023-10-18","close":6095.0},{"date":"2023-10-19","close":6000.0},{"date":"2023-10-20","close":5890.0},{"date":"2023-10-23","close":5610.0},{"date":"2023-10-24","close":5690.0},{"date":"2023-10-25","close":5725.0},{"date":"2023-10-26","close":5835.0},{"date":"2023-10-27","close":5810.0},{"date":"2023-10-30","close":5845.0},{"date":"2023-10-31","close":5835.0},{"date":"2023-11-01","close":5820.0},{"date":"2023-11-02","close":5850.0},{"date":"2023-11-03","close":5825.0},{"date":"2023-11-06","close":5805.0},{"date":"2023-11-07","close":5800.0},{"date":"2023-11-08","close":5770.0},{"date":"2023-11-09","close":5765.0},{"date":"2023-11-10","close":5760.0},{"date":"2023-11-13","close":5765.0},{"date":"2023-11-14","close":5790.0},{"date":"2023-11-15","close":5790.0},{"date":"2023-11-16","close":5830.0},{"date":"2023-11-17","close":5790.0},{"date":"2023-11-20","close":5780.0},{"date":"2023-11-21","close":5765.0},{"date":"2023-11-22","close":5755.0},{"date":"2023-11-23","close":5755.0},{"date":"2023-11-24","close":5760.0},{"date":"2023-11-27","close":5770.0},{"date":"2023-11-28","close":5745.0},{"date":"2023-11-29","close":5750.0},{"date":"2023-11-30","close":5740.0},{"date":"2023-12-01","close":5800.0},{"date":"2023-12-04","close":5770.0},{"date":"2023-12-05","close":5745.0},{"date":"2023-12-06","close":5760.0},{"date":"2023-12-07","close":5715.0},{"date":"2023-12-08","close":5690.0},{"date":"2023-12-11","close":5685.0},{"date":"2023-12-12","close":5705.0},{"date":"2023-12-13","close":5710.0},{"date":"2023-12-14","close":5725.0},{"date":"2023-12-15","close":5660.0},{"date":"2023-12-18","close":5650.0},{"date":"2023-12-19","close":5535.0},{"date":"2023-12-20","close":5530.0},{"date":"2023-12-21","close":5560.0},{"date":"2023-12-22","close":5630.0},{"date":"2023-12-26","close":5640.0},{"date":"2023-12-27","close":5640.0},{"date":"2023-12-28","close":5635.0},{"date":"2024-01-02","close":5640.0},{"date":"2024-01-03","close":5615.0},{"date":"2024-01-04","close":5630.0},{"date":"2024-01-05","close":5595.0},{"date":"2024-01-08","close":5595.0},{"date":"2024-01-09","close":5590.0},{"date":"2024-01-10","close":5610.0},{"date":"2024-01-11","close":5635.0},{"date":"2024-01-12","close":5620.0},{"date":"2024-01-15","close":5620.0},{"date":"2024-01-16","close":5560.0},{"date":"2024-01-17","close":5500.0},{"date":"2024-01-18","close":5560.0},{"date":"2024-01-19","close":5545.0},{"date":"2024-01-22","close":5400.0},{"date":"2024-01-23","close":5400.0},{"date":"2024-01-24","close":5285.0},{"date":"2024-01-25","close":5290.0},{"date":"2024-01-26","close":5450.0},{"date":"2024-01-29","close":5450.0},{"date":"2024-01-30","close":5320.0},{"date":"2024-01-31","close":5325.0},{"date":"2024-02-01","close":5345.0},{"date":"2024-02-02","close":5355.0},{"date":"2024-02-05","close":5335.0},{"date":"2024-02-06","close":5345.0},{"date":"2024-02-07","close":5345.0},{"date":"2024-02-08","close":5315.0},{"date":"2024-02-13","close":5300.0},{"date":"2024-02-14","close":5350.0},{"date":"2024-02-15","close":5420.0},{"date":"2024-02-16","close":5375.0},{"date":"2024-02-19","close":5365.0},{"date":"2024-02-20","close":5345.0},{"date":"2024-02-21","close":5350.0},{"date":"2024-02-22","close":5340.0},{"date":"2024-02-23","close":5315.0},{"date":"2024-02-26","close":5315.0},{"date":"2024-02-27","close":5315.0},{"date":"2024-02-28","close":5260.0},{"date":"2024-02-29","close":5280.0},{"date":"2024-03-04","close":5170.0},{"date":"2024-03-05","close":5155.0},{"date":"2024-03-06","close":5110.0},{"date":"2024-03-07","close":5105.0},{"date":"2024-03-08","close":5120.0},{"date":"2024-03-11","close":5140.0},{"date":"2024-03-12","close":5140.0},{"date":"2024-03-13","close":5145.0},{"date":"2024-03-14","close":5130.0},{"date":"2024-03-15","close":5140.0},{"date":"2024-03-18","close":5115.0},{"date":"2024-03-19","close":5065.0},{"date":"2024-03-20","close":5065.0},{"date":"2024-03-21","close":5120.0},{"date":"2024-03-22","close":5105.0},{"date":"2024-03-25","close":5095.0},{"date":"2024-03-26","close":5145.0},{"date":"2024-03-27","close":5150.0},{"date":"2024-03-28","close":5065.0},{"date":"2024-03-29","close":5110.0},{"date":"2024-04-01","close":5255.0},{"date":"2024-04-02","close":5205.0},{"date":"2024-04-03","close":5245.0},{"date":"2024-04-04","close":5245.0},{"date":"2024-04-05","close":5075.0},{"date":"2024-04-08","close":5105.0},{"date":"2024-04-09","close":5090.0},{"date":"2024-04-11","close":5255.0},{"date":"2024-04-12","close":5210.0},{"date":"2024-04-15","close":5165.0},{"date":"2024-04-16","close":5115.0},{"date":"2024-04-17","close":5155.0},{"date":"2024-04-18","close":5170.0},{"date":"2024-04-19","close":5145.0},{"date":"2024-04-22","close":5120.0},{"date":"2024-04-23","close":5125.0},{"date":"2024-04-24","close":5160.0},{"date":"2024-04-25","close":5175.0},{"date":"2024-04-26","close":5165.0},{"date":"2024-04-29","close":5190.0},{"date":"2024-04-30","close":5175.0},{"date":"2024-05-02","close":5280.0},{"date":"2024-05-03","close":5400.0},{"date":"2024-05-07","close":5475.0},{"date":"2024-05-08","close":5465.0},{"date":"2024-05-09","close":5595.0},{"date":"2024-05-10","close":5595.0},{"date":"2024-05-13","close":5580.0},{"date":"2024-05-14","close":5575.0},{"date":"2024-05-16","close":5580.0},{"date":"2024-05-17","close":5530.0},{"date":"2024-05-20","close":5500.0},{"date":"2024-05-21","close":5480.0},{"date":"2024-05-22","close":5490.0},{"date":"2024-05-23","close":5400.0},{"date":"2024-05-24","close":5405.0},{"date":"2024-05-27","close":5350.0},{"date":"2024-05-28","close":5335.0},{"date":"2024-05-29","close":5210.0},{"date":"2024-05-30","close":5200.0},{"date":"2024-05-31","close":5190.0},{"date":"2024-06-03","close":5440.0},{"date":"2024-06-04","close":5420.0},{"date":"2024-06-05","close":5395.0},{"date":"2024-06-07","close":5465.0},{"date":"2024-06-10","close":5540.0},{"date":"2024-06-11","close":5500.0},{"date":"2024-06-12","close":5470.0},{"date":"2024-06-13","close":5490.0},{"date":"2024-06-14","close":5855.0},{"date":"2024-06-17","close":5665.0},{"date":"2024-06-18","close":5730.0},{"date":"2024-06-19","close":5800.0},{"date":"2024-06-20","close":5795.0},{"date":"2024-06-21","close":5790.0},{"date":"2024-06-24","close":5800.0},{"date":"2024-06-25","close":5670.0},{"date":"2024-06-26","close":5685.0},{"date":"2024-06-27","close":5680.0},{"date":"2024-06-28","close":5650.0},{"date":"2024-07-01","close":5630.0},{"date":"2024-07-02","close":5630.0},{"date":"2024-07-03","close":5645.0},{"date":"2024-07-04","close":5650.0},{"date":"2024-07-05","close":5650.0},{"date":"2024-07-08","close":5725.0},{"date":"2024-07-09","close":5750.0},{"date":"2024-07-10","close":5650.0},{"date":"2024-07-11","close":5695.0},{"date":"2024-07-12","close":5690.0},{"date":"2024-07-15","close":5680.0},{"date":"2024-07-16","close":5685.0},{"date":"2024-07-17","close":5700.0},{"date":"2024-07-18","close":5680.0},{"date":"2024-07-19","close":5660.0},{"date":"2024-07-22","close":5620.0},{"date":"2024-07-23","close":5575.0},{"date":"2024-07-24","close":5595.0},{"date":"2024-07-25","close":5450.0},{"date":"2024-07-26","close":5475.0},{"date":"2024-07-29","close":5590.0},{"date":"2024-07-30","close":5615.0},{"date":"2024-07-31","close":5600.0},{"date":"2024-08-01","close":5600.0},{"date":"2024-08-02","close":5600.0},{"date":"2024-08-05","close":5235.0},{"date":"2024-08-06","close":5400.0},{"date":"2024-08-07","close":5400.0},{"date":"2024-08-08","close":5385.0},{"date":"2024-08-09","close":5375.0},{"date":"2024-08-12","close":5320.0},{"date":"2024-08-13","close":5250.0},{"date":"2024-08-14","close":5330.0},{"date":"2024-08-16","close":5505.0},{"date":"2024-08-19","close":5415.0},{"date":"2024-08-20","close":5450.0},{"date":"2024-08-21","close":5450.0},{"date":"2024-08-22","close":5430.0},{"date":"2024-08-23","close":5460.0},{"date":"2024-08-26","close":5450.0},{"date":"2024-08-27","close":5440.0},{"date":"2024-08-28","close":5435.0},{"date":"2024-08-29","close":5385.0},{"date":"2024-08-30","close":5370.0},{"date":"2024-09-02","close":5355.0},{"date":"2024-09-03","close":5390.0},{"date":"2024-09-04","close":5450.0},{"date":"2024-09-05","close":5450.0},{"date":"2024-09-06","close":5355.0},{"date":"2024-09-09","close":5365.0},{"date":"2024-09-10","close":5210.0},{"date":"2024-09-11","close":5260.0},{"date":"2024-09-12","close":5265.0},{"date":"2024-09-13","close":5330.0},{"date":"2024-09-19","close":5370.0},{"date":"2024-09-20","close":5370.0},{"date":"2024-09-23","close":5365.0},{"date":"2024-09-24","close":5355.0},{"date":"2024-09-25","close":5330.0},{"date":"2024-09-26","close":5305.0},{"date":"2024-09-27","close":5295.0},{"date":"2024-09-30","close":5280.0},{"date":"2024-10-02","close":5210.0},{"date":"2024-10-04","close":5215.0},{"date":"2024-10-07","close":5275.0},{"date":"2024-10-08","close":5150.0},{"date":"2024-10-10","close":5160.0},{"date":"2024-10-11","close":5195.0},{"date":"2024-10-14","close":6750.0},{"date":"2024-10-15","close":5810.0},{"date":"2024-10-16","close":5450.0},{"date":"2024-10-17","close":5310.0},{"date":"2024-10-18","close":5060.0},{"date":"2024-10-21","close":5015.0},{"date":"2024-10-22","close":5050.0},{"date":"2024-10-23","close":4980.0},{"date":"2024-10-24","close":5010.0},{"date":"2024-10-25","close":4880.0},{"date":"2024-10-28","close":4780.0},{"date":"2024-10-29","close":4755.0},{"date":"2024-10-30","close":4785.0},{"date":"2024-10-31","close":4780.0},{"date":"2024-11-01","close":4725.0},{"date":"2024-11-04","close":4710.0},{"date":"2024-11-05","close":4760.0},{"date":"2024-11-06","close":4760.0},{"date":"2024-11-07","close":4750.0},{"date":"2024-11-08","close":4795.0},{"date":"2024-11-11","close":4670.0},{"date":"2024-11-12","close":4705.0},{"date":"2024-11-13","close":4555.0},{"date":"2024-11-14","close":4515.0},{"date":"2024-11-15","close":4490.0},{"date":"2024-11-18","close":4510.0},{"date":"2024-11-19","close":4440.0},{"date":"2024-11-20","close":4445.0},{"date":"2024-11-21","close":4480.0},{"date":"2024-11-22","close":4460.0},{"date":"2024-11-25","close":4535.0},{"date":"2024-11-26","close":4530.0},{"date":"2024-11-27","close":4495.0},{"date":"2024-11-28","close":4400.0},{"date":"2024-11-29","close":4360.0},{"date":"2024-12-02","close":4325.0},{"date":"2024-12-03","close":4310.0},{"date":"2024-12-04","close":4115.0},{"date":"2024-12-05","close":4035.0},{"date":"2024-12-06","close":3975.0},{"date":"2024-12-09","close":3800.0},{"date":"2024-12-10","close":3995.0},{"date":"2024-12-11","close":4245.0},{"date":"2024-12-12","close":4250.0},{"date":"2024-12-13","close":4205.0},{"date":"2024-12-16","close":4270.0},{"date":"2024-12-17","close":4200.0},{"date":"2024-12-18","close":4245.0},{"date":"2024-12-19","close":4225.0},{"date":"2024-12-20","close":4175.0},{"date":"2024-12-23","close":4130.0},{"date":"2024-12-24","close":4125.0},{"date":"2024-12-26","close":4100.0},{"date":"2024-12-27","close":4140.0},{"date":"2024-12-30","close":4190.0},{"date":"2025-01-02","close":4250.0},{"date":"2025-01-03","close":4315.0},{"date":"2025-01-06","close":4440.0},{"date":"2025-01-07","close":4395.0},{"date":"2025-01-08","close":4380.0},{"date":"2025-01-09","close":4350.0},{"date":"2025-01-10","close":4360.0},{"date":"2025-01-13","close":4360.0},{"date":"2025-01-14","close":4285.0},{"date":"2025-01-15","close":4285.0},{"date":"2025-01-16","close":4285.0},{"date":"2025-01-17","close":4285.0},{"date":"2025-01-20","close":4155.0},{"date":"2025-01-21","close":4195.0},{"date":"2025-01-22","close":4160.0},{"date":"2025-01-23","close":4160.0},{"date":"2025-01-24","close":4210.0},{"date":"2025-01-31","close":4145.0},{"date":"2025-02-03","close":4105.0},{"date":"2025-02-04","close":4130.0},{"date":"2025-02-05","close":4135.0},{"date":"2025-02-06","close":4155.0},{"date":"2025-02-07","close":4135.0},{"date":"2025-02-10","close":4115.0},{"date":"2025-02-11","close":4110.0},{"date":"2025-02-12","close":4075.0},{"date":"2025-02-13","close":4080.0},{"date":"2025-02-14","close":4085.0},{"date":"2025-02-17","close":4085.0},{"date":"2025-02-18","close":4085.0},{"date":"2025-02-19","close":4130.0},{"date":"2025-02-20","close":4120.0},{"date":"2025-02-21","close":4100.0},{"date":"2025-02-24","close":4110.0},{"date":"2025-02-25","close":4110.0},{"date":"2025-02-26","close":4120.0},{"date":"2025-02-27","close":4125.0},{"date":"2025-02-28","close":4105.0},{"date":"2025-03-04","close":4065.0},{"date":"2025-03-05","close":4060.0},{"date":"2025-03-06","close":4065.0},{"date":"2025-03-07","close":4055.0},{"date":"2025-03-10","close":4050.0},{"date":"2025-03-11","close":4025.0},{"date":"2025-03-12","close":4020.0},{"date":"2025-03-13","close":4005.0},{"date":"2025-03-14","close":3995.0},{"date":"2025-03-17","close":4000.0},{"date":"2025-03-18","close":4000.0},{"date":"2025-03-19","close":4000.0},{"date":"2025-03-20","close":4005.0},{"date":"2025-03-21","close":4010.0},{"date":"2025-03-24","close":4005.0},{"date":"2025-03-25","close":3975.0},{"date":"2025-03-26","close":4000.0},{"date":"2025-03-27","close":3965.0},{"date":"2025-03-28","close":3925.0},{"date":"2025-03-31","close":3850.0},{"date":"2025-04-01","close":3870.0},{"date":"2025-04-02","close":3845.0},{"date":"2025-04-03","close":3870.0},{"date":"2025-04-04","close":3880.0},{"date":"2025-04-07","close":3855.0},{"date":"2025-04-08","close":3955.0},{"date":"2025-04-09","close":4010.0},{"date":"2025-04-10","close":4035.0},{"date":"2025-04-11","close":4015.0},{"date":"2025-04-14","close":4045.0},{"date":"2025-04-15","close":4055.0},{"date":"2025-04-16","close":4175.0},{"date":"2025-04-17","close":4125.0},{"date":"2025-04-18","close":4150.0},{"date":"2025-04-21","close":4115.0},{"date":"2025-04-22","close":4125.0},{"date":"2025-04-23","close":4125.0},{"date":"2025-04-24","close":4135.0},{"date":"2025-04-25","close":4175.0},{"date":"2025-04-28","close":4145.0},{"date":"2025-04-29","close":4235.0},{"date":"2025-04-30","close":4175.0},{"date":"2025-05-02","close":4145.0},{"date":"2025-05-07","close":4130.0},{"date":"2025-05-08","close":4100.0},{"date":"2025-05-09","close":4060.0},{"date":"2025-05-12","close":4150.0},{"date":"2025-05-13","close":4120.0},{"date":"2025-05-14","close":4295.0},{"date":"2025-05-15","close":4200.0},{"date":"2025-05-16","close":4145.0},{"date":"2025-05-19","close":4120.0},{"date":"2025-05-20","close":4145.0},{"date":"2025-05-21","close":4130.0},{"date":"2025-05-22","close":4120.0},{"date":"2025-05-23","close":4105.0},{"date":"2025-05-26","close":4015.0},{"date":"2025-05-27","close":4020.0},{"date":"2025-05-28","close":4020.0},{"date":"2025-05-29","close":4030.0},{"date":"2025-05-30","close":4050.0},{"date":"2025-06-02","close":4035.0},{"date":"2025-06-04","close":4040.0},{"date":"2025-06-05","close":4040.0},{"date":"2025-06-09","close":4055.0},{"date":"2025-06-10","close":4075.0},{"date":"2025-06-11","close":4115.0},{"date":"2025-06-12","close":4205.0},{"date":"2025-06-13","close":4130.0},{"date":"2025-06-16","close":4115.0},{"date":"2025-06-17","close":4105.0},{"date":"2025-06-18","close":4095.0},{"date":"2025-06-19","close":4100.0},{"date":"2025-06-20","close":4070.0},{"date":"2025-06-23","close":4065.0},{"date":"2025-06-24","close":4075.0},{"date":"2025-06-25","close":4085.0},{"date":"2025-06-26","close":4060.0},{"date":"2025-06-27","close":4050.0},{"date":"2025-06-30","close":4075.0},{"date":"2025-07-01","close":4060.0},{"date":"2025-07-02","close":4070.0},{"date":"2025-07-03","close":4075.0},{"date":"2025-07-04","close":4070.0},{"date":"2025-07-07","close":4070.0},{"date":"2025-07-08","close":4050.0},{"date":"2025-07-09","close":4050.0},{"date":"2025-07-10","close":4065.0},{"date":"2025-07-11","close":4095.0},{"date":"2025-07-14","close":4315.0},{"date":"2025-07-15","close":4300.0},{"date":"2025-07-16","close":4200.0},{"date":"2025-07-17","close":4220.0},{"date":"2025-07-18","close":4245.0},{"date":"2025-07-21","close":4245.0},{"date":"2025-07-22","close":4200.0},{"date":"2025-07-23","close":4195.0},{"date":"2025-07-24","close":4185.0},{"date":"2025-07-25","close":4195.0},{"date":"2025-07-28","close":4150.0},{"date":"2025-07-29","close":4150.0},{"date":"2025-07-30","close":4150.0},{"date":"2025-07-31","close":4150.0},{"date":"2025-08-01","close":4075.0},{"date":"2025-08-04","close":4120.0},{"date":"2025-08-05","close":4170.0},{"date":"2025-08-06","close":4170.0},{"date":"2025-08-07","close":4170.0},{"date":"2025-08-08","close":4170.0},{"date":"2025-08-11","close":4115.0},{"date":"2025-08-12","close":4100.0},{"date":"2025-08-13","close":4090.0},{"date":"2025-08-14","close":4075.0},{"date":"2025-08-18","close":4060.0},{"date":"2025-08-19","close":4070.0},{"date":"2025-08-20","close":4050.0},{"date":"2025-08-21","close":4050.0},{"date":"2025-08-22","close":4020.0},{"date":"2025-08-25","close":4025.0},{"date":"2025-08-26","close":4020.0},{"date":"2025-08-27","close":4000.0},{"date":"2025-08-28","close":3990.0},{"date":"2025-08-29","close":4005.0},{"date":"2025-09-01","close":3980.0},{"date":"2025-09-02","close":3985.0},{"date":"2025-09-03","close":4045.0},{"date":"2025-09-04","close":4050.0},{"date":"2025-09-05","close":4025.0},{"date":"2025-09-08","close":4025.0},{"date":"2025-09-09","close":4025.0},{"date":"2025-09-10","close":4050.0},{"date":"2025-09-11","close":4060.0},{"date":"2025-09-12","close":4085.0},{"date":"2025-09-15","close":4080.0},{"date":"2025-09-16","close":4080.0},{"date":"2025-09-17","close":4075.0},{"date":"2025-09-18","close":4080.0},{"date":"2025-09-19","close":4040.0},{"date":"2025-09-22","close":4035.0},{"date":"2025-09-23","close":4030.0},{"date":"2025-09-24","close":4010.0},{"date":"2025-09-25","close":4025.0},{"date":"2025-09-26","close":4025.0},{"date":"2025-09-29","close":4025.0},{"date":"2025-09-30","close":4020.0},{"date":"2025-10-01","close":3990.0},{"date":"2025-10-02","close":3975.0},{"date":"2025-10-10","close":3995.0},{"date":"2025-10-13","close":3970.0},{"date":"2025-10-14","close":3950.0},{"date":"2025-10-15","close":3955.0},{"date":"2025-10-16","close":3975.0},{"date":"2025-10-17","close":3980.0},{"date":"2025-10-20","close":4010.0},{"date":"2025-10-21","close":4025.0},{"date":"2025-10-22","close":4045.0},{"date":"2025-10-23","close":4015.0},{"date":"2025-10-24","close":4005.0},{"date":"2025-10-27","close":4030.0},{"date":"2025-10-28","close":4005.0},{"date":"2025-10-29","close":4005.0},{"date":"2025-10-30","close":3980.0},{"date":"2025-10-31","close":3950.0},{"date":"2025-11-03","close":3920.0},{"date":"2025-11-04","close":3920.0},{"date":"2025-11-05","close":3840.0},{"date":"2025-11-06","close":3820.0},{"date":"2025-11-07","close":3870.0},{"date":"2025-11-10","close":3910.0},{"date":"2025-11-11","close":3910.0},{"date":"2025-11-12","close":3930.0},{"date":"2025-11-13","close":3930.0},{"date":"2025-11-14","close":3915.0},{"date":"2025-11-17","close":3870.0},{"date":"2025-11-18","close":3810.0},{"date":"2025-11-19","close":3790.0},{"date":"2025-11-20","close":3770.0},{"date":"2025-11-21","close":3730.0},{"date":"2025-11-24","close":3655.0},{"date":"2025-11-25","close":3665.0},{"date":"2025-11-26","close":3690.0},{"date":"2025-11-27","close":3660.0},{"date":"2025-11-28","close":3680.0},{"date":"2025-12-01","close":3685.0},{"date":"2025-12-02","close":3700.0},{"date":"2025-12-03","close":3675.0},{"date":"2025-12-04","close":3670.0},{"date":"2025-12-05","close":3675.0},{"date":"2025-12-08","close":3680.0},{"date":"2025-12-09","close":3675.0},{"date":"2025-12-10","close":3675.0},{"date":"2025-12-11","close":3680.0},{"date":"2025-12-12","close":3690.0},{"date":"2025-12-15","close":3695.0},{"date":"2025-12-16","close":3695.0},{"date":"2025-12-17","close":3710.0},{"date":"2025-12-18","close":3690.0},{"date":"2025-12-19","close":3715.0},{"date":"2025-12-22","close":3880.0},{"date":"2025-12-23","close":3925.0},{"date":"2025-12-24","close":3990.0},{"date":"2025-12-26","close":4000.0},{"date":"2025-12-29","close":3995.0},{"date":"2025-12-30","close":4000.0},{"date":"2026-01-02","close":3990.0},{"date":"2026-01-05","close":4000.0},{"date":"2026-01-06","close":4000.0},{"date":"2026-01-07","close":3985.0},{"date":"2026-01-08","close":3990.0},{"date":"2026-01-09","close":3995.0},{"date":"2026-01-12","close":3980.0},{"date":"2026-01-13","close":3990.0},{"date":"2026-01-14","close":3995.0},{"date":"2026-01-15","close":3975.0},{"date":"2026-01-16","close":3950.0},{"date":"2026-01-19","close":3875.0},{"date":"2026-01-20","close":3950.0},{"date":"2026-01-21","close":3930.0},{"date":"2026-01-22","close":3985.0},{"date":"2026-01-23","close":3950.0},{"date":"2026-01-26","close":3950.0},{"date":"2026-01-27","close":3945.0},{"date":"2026-01-28","close":3930.0},{"date":"2026-01-29","close":3915.0},{"date":"2026-01-30","close":3885.0},{"date":"2026-02-02","close":3835.0},{"date":"2026-02-03","close":3845.0},{"date":"2026-02-04","close":3860.0},{"date":"2026-02-05","close":3880.0},{"date":"2026-02-06","close":3900.0},{"date":"2026-02-09","close":3900.0},{"date":"2026-02-10","close":3910.0},{"date":"2026-02-11","close":3915.0},{"date":"2026-02-12","close":3915.0},{"date":"2026-02-13","close":3925.0},{"date":"2026-02-19","close":3985.0},{"date":"2026-02-20","close":3995.0},{"date":"2026-02-23","close":4030.0},{"date":"2026-02-24","close":4035.0},{"date":"2026-02-25","close":4090.0},{"date":"2026-02-26","close":4160.0},{"date":"2026-02-27","close":4180.0},{"date":"2026-03-03","close":4050.0},{"date":"2026-03-04","close":3890.0},{"date":"2026-03-05","close":3965.0},{"date":"2026-03-06","close":3990.0},{"date":"2026-03-09","close":3815.0},{"date":"2026-03-10","close":3820.0},{"date":"2026-03-11","close":3810.0},{"date":"2026-03-12","close":3845.0},{"date":"2026-03-13","close":3825.0},{"date":"2026-03-16","close":3850.0},{"date":"2026-03-17","close":3845.0},{"date":"2026-03-18","close":3790.0},{"date":"2026-03-19","close":3690.0},{"date":"2026-03-20","close":3750.0},{"date":"2026-03-23","close":3705.0},{"date":"2026-03-24","close":3715.0},{"date":"2026-03-25","close":3720.0},{"date":"2026-03-26","close":3905.0},{"date":"2026-03-27","close":3995.0},{"date":"2026-03-30","close":3990.0},{"date":"2026-03-31","close":3895.0},{"date":"2026-04-01","close":3885.0},{"date":"2026-04-02","close":3885.0},{"date":"2026-04-03","close":4025.0},{"date":"2026-04-06","close":4015.0},{"date":"2026-04-07","close":4015.0},{"date":"2026-04-08","close":3990.0},{"date":"2026-04-09","close":3995.0},{"date":"2026-04-10","close":3975.0},{"date":"2026-04-13","close":4035.0},{"date":"2026-04-14","close":4035.0},{"date":"2026-04-15","close":4010.0},{"date":"2026-04-16","close":4115.0},{"date":"2026-04-17","close":4050.0},{"date":"2026-04-20","close":4030.0},{"date":"2026-04-21","close":4030.0},{"date":"2026-04-22","close":4030.0},{"date":"2026-04-23","close":3990.0},{"date":"2026-04-24","close":3935.0},{"date":"2026-04-27","close":3850.0},{"date":"2026-04-28","close":3855.0},{"date":"2026-04-29","close":3850.0},{"date":"2026-04-30","close":3820.0},{"date":"2026-05-04","close":3815.0},{"date":"2026-05-06","close":3725.0},{"date":"2026-05-07","close":3655.0},{"date":"2026-05-08","close":3625.0},{"date":"2026-05-11","close":3575.0},{"date":"2026-05-12","close":3550.0},{"date":"2026-05-13","close":3550.0},{"date":"2026-05-14","close":3550.0},{"date":"2026-05-15","close":3600.0},{"date":"2026-05-18","close":3600.0},{"date":"2026-05-19","close":3575.0},{"date":"2026-05-20","close":3590.0},{"date":"2026-05-21","close":3575.0},{"date":"2026-05-22","close":3575.0},{"date":"2026-05-26","close":3585.0},{"date":"2026-05-27","close":3500.0},{"date":"2026-05-28","close":3435.0},{"date":"2026-05-29","close":3450.0},{"date":"2026-06-01","close":3395.0},{"date":"2026-06-02","close":3325.0},{"date":"2026-06-04","close":3205.0},{"date":"2026-06-05","close":3230.0},{"date":"2026-06-08","close":3100.0},{"date":"2026-06-09","close":3160.0},{"date":"2026-06-10","close":3045.0},{"date":"2026-06-11","close":3100.0},{"date":"2026-06-12","close":3075.0},{"date":"2026-06-15","close":3075.0},{"date":"2026-06-16","close":3070.0},{"date":"2026-06-17","close":3095.0},{"date":"2026-06-18","close":3095.0},{"date":"2026-06-19","close":2950.0},{"date":"2026-06-22","close":2900.0},{"date":"2026-06-23","close":2770.0},{"date":"2026-06-24","close":2770.0},{"date":"2026-06-25","close":2680.0},{"date":"2026-06-26","close":2610.0},{"date":"2026-06-29","close":2700.0},{"date":"2026-06-30","close":2625.0},{"date":"2026-07-01","close":2650.0},{"date":"2026-07-02","close":2640.0},{"date":"2026-07-03","close":2640.0},{"date":"2026-07-06","close":2745.0},{"date":"2026-07-07","close":2805.0},{"date":"2026-07-08","close":2750.0},{"date":"2026-07-09","close":2720.0},{"date":"2026-07-10","close":2735.0},{"date":"2026-07-13","close":2725.0},{"date":"2026-07-14","close":2725.0},{"date":"2026-07-15","close":2705.0},{"date":"2026-07-16","close":2715.0},{"date":"2026-07-20","close":2700.0},{"date":"2026-07-21","close":2615.0},{"date":"2026-07-22","close":2615.0},{"date":"2026-07-23","close":2600.0},{"date":"2026-07-24","close":2680.0},{"date":"2026-07-27","close":2680.0},{"date":"2026-07-28","close":2680.0},{"date":"2026-07-29","close":2680.0},{"date":"2026-07-30","close":2680.0},{"date":"2026-07-31","close":2680.0},{"date":"2026-08-03","close":2680.0},{"date":"2026-08-04","close":2680.0},{"date":"2026-08-05","close":2680.0},{"date":"2026-08-06","close":2680.0},{"date":"2026-08-07","close":2680.0},{"date":"2026-08-10","close":2680.0},{"date":"2026-08-11","close":2680.0},{"date":"2026-08-12","close":2680.0},{"date":"2026-08-13","close":2680.0},{"date":"2026-08-14","close":2750.0},{"date":"2026-08-18","close":2745.0},{"date":"2026-08-19","close":2765.0},{"date":"2026-08-20","close":2780.0},{"date":"2026-08-21","close":2745.0},{"date":"2026-08-24","close":2765.0},{"date":"2026-08-25","close":2775.0},{"date":"2026-08-26","close":2785.0},{"date":"2026-08-27","close":2775.0},{"date":"2026-08-28","close":2785.0},{"date":"2026-08-31","close":2765.0},{"date":"2026-09-01","close":2740.0},{"date":"2026-09-02","close":2740.0},{"date":"2026-09-03","close":2725.0},{"date":"2026-09-04","close":2740.0},{"date":"2026-09-07","close":2755.0},{"date":"2026-09-08","close":2735.0},{"date":"2026-09-09","close":2750.0},{"date":"2026-09-10","close":2750.0},{"date":"2026-09-11","close":2745.0},{"date":"2026-09-14","close":2820.0},{"date":"2026-09-15","close":2755.0},{"date":"2026-09-16","close":2760.0},{"date":"2026-09-17","close":2740.0},{"date":"2026-09-18","close":2780.0},{"date":"2026-09-21","close":2755.0},{"date":"2026-09-22","close":2720.0},{"date":"2026-09-23","close":2735.0},{"date":"2026-09-28","close":2745.0},{"date":"2026-09-29","close":2760.0},{"date":"2026-09-30","close":2735.0},{"date":"2026-10-01","close":2735.0},{"date":"2026-10-02","close":2695.0},{"date":"2026-10-06","close":2740.0},{"date":"2026-10-07","close":2720.0},{"date":"2026-10-08","close":2705.0},{"date":"2026-10-12","close":2715.0},{"date":"2026-10-13","close":2700.0},{"date":"2026-10-14","close":2675.0},{"date":"2026-10-15","close":2580.0},{"date":"2026-10-16","close":2525.0},{"date":"2026-10-19","close":2370.0},{"date":"2026-10-20","close":2280.0},{"date":"2026-10-21","close":2220.0},{"date":"2026-10-22","close":2060.0},{"date":"2026-10-23","close":2000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-20027.0,"foreign_net":15196.0,"institution_net":4831.0},{"date":"2026-10-21","retail_net":754.0,"foreign_net":1006.0,"institution_net":-1760.0},{"date":"2026-10-20","retail_net":-6493.0,"foreign_net":5870.0,"institution_net":623.0},{"date":"2026-10-19","retail_net":1595.0,"foreign_net":613.0,"institution_net":-2208.0},{"date":"2026-10-16","retail_net":-5957.0,"foreign_net":6000.0,"institution_net":-43.0},{"date":"2026-10-15","retail_net":-4495.0,"foreign_net":4235.0,"institution_net":260.0},{"date":"2026-10-14","retail_net":-3246.0,"foreign_net":1620.0,"institution_net":1626.0},{"date":"2026-10-13","retail_net":-1273.0,"foreign_net":-414.0,"institution_net":1687.0},{"date":"2026-10-12","retail_net":-11674.0,"foreign_net":10142.0,"institution_net":1532.0},{"date":"2026-10-08","retail_net":-1526.0,"foreign_net":2238.0,"institution_net":-712.0},{"date":"2026-10-07","retail_net":400.0,"foreign_net":-768.0,"institution_net":368.0},{"date":"2026-10-06","retail_net":327.0,"foreign_net":302.0,"institution_net":-629.0},{"date":"2026-10-02","retail_net":-269.0,"foreign_net":-164.0,"institution_net":433.0},{"date":"2026-10-01","retail_net":-965.0,"foreign_net":2716.0,"institution_net":-1751.0},{"date":"2026-09-30","retail_net":131.0,"foreign_net":-903.0,"institution_net":772.0},{"date":"2026-09-29","retail_net":-4649.0,"foreign_net":3618.0,"institution_net":1031.0},{"date":"2026-09-28","retail_net":-455.0,"foreign_net":-913.0,"institution_net":1368.0},{"date":"2026-09-23","retail_net":-1323.0,"foreign_net":9.0,"institution_net":1314.0},{"date":"2026-09-22","retail_net":2373.0,"foreign_net":-1576.0,"institution_net":-797.0},{"date":"2026-09-21","retail_net":583.0,"foreign_net":-2340.0,"institution_net":1757.0},{"date":"2026-09-18","retail_net":3158.0,"foreign_net":-2855.0,"institution_net":-303.0},{"date":"2026-09-17","retail_net":930.0,"foreign_net":-922.0,"institution_net":-8.0},{"date":"2026-09-16","retail_net":6129.0,"foreign_net":-6059.0,"institution_net":-70.0},{"date":"2026-09-15","retail_net":2206.0,"foreign_net":-1901.0,"institution_net":-305.0},{"date":"2026-09-14","retail_net":-168.0,"foreign_net":-668.0,"institution_net":836.0},{"date":"2026-09-11","retail_net":5941.0,"foreign_net":-6169.0,"institution_net":228.0},{"date":"2026-09-10","retail_net":-3432.0,"foreign_net":3436.0,"institution_net":-4.0},{"date":"2026-09-09","retail_net":-5201.0,"foreign_net":6733.0,"institution_net":-1532.0},{"date":"2026-09-08","retail_net":-468.0,"foreign_net":-959.0,"institution_net":1427.0},{"date":"2026-09-07","retail_net":-8666.0,"foreign_net":9162.0,"institution_net":-496.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-20027.0,"foreign_net":15196.0,"institution_net":4831.0},"d3":{"retail_net":-25766.0,"foreign_net":22072.0,"institution_net":3694.0},"d7":{"retail_net":-37869.0,"foreign_net":34540.0,"institution_net":3329.0},"d14":{"retail_net":-52849.0,"foreign_net":48592.0,"institution_net":4257.0},"d30":{"retail_net":-55760.0,"foreign_net":46285.0,"institution_net":9475.0}},"analysis":"최근 5일 외국인 순매수 2.87만, 기관 순매수 1443.00. 30일 누적: 외국인 4.63만, 기관 9475.00.","foreign_flow":28685.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":1443.0},"insider_trades":[],"price_analysis":{"current":1981.0,"low_30d":1927.0,"support":2089.3,"high_30d":3550.0,"change_1d":-3.8,"change_7d":-15.6,"change_30d":-26.9,"resistance":3387.7,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.91,"per":null,"quarter":"2024-Q2"},{"pbr":0.85,"per":null,"quarter":"2024-Q3"},{"pbr":0.69,"per":38.84,"quarter":"2024-Q4"},{"pbr":0.63,"per":94.15,"quarter":"2025-Q1"},{"pbr":0.66,"per":900.24,"quarter":"2025-Q2"},{"pbr":0.65,"per":null,"quarter":"2025-Q3"},{"pbr":0.71,"per":null,"quarter":"2025-Q4"},{"pbr":0.79,"per":null,"quarter":"2026-Q1"},{"pbr":0.53,"per":null,"quarter":"2026-Q2"},{"pbr":0.21,"per":null,"quarter":"현재"}],"timeline":[{"close":5650.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5280.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4190.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3850.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4075.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4020.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4000.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3895.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2625.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.71,"pbr_5y_low":0.53,"per_5y_avg":344.41,"per_5y_low":38.84,"current_pbr":0.21,"current_per":null,"pbr_5y_high":0.91,"per_5y_high":900.24,"pbr_5y_median":0.69,"per_5y_median":94.15,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 7 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"PAPER & PAPER PRODUCTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.8%"},"momentum":{"grade":"F","reason":"RSI 7"},"valuation":{"grade":"C","reason":"적자 (EPS -2,266, PBR 0.21x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"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":0.17,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.32,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.88,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.93,"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":15.98,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.79,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-11.02,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.91,"per":null,"close":5650.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.85,"per":null,"close":5280.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.69,"per":38.84,"close":4190.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.63,"per":94.15,"close":3850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.66,"per":900.24,"close":4075.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.65,"per":null,"close":4020.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.71,"per":null,"close":4000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.79,"per":null,"close":3895.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.53,"per":null,"close":2625.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"0.3%"}],"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":30.2,"pbr":null,"per":null,"roa":0.001651987283203892,"roe":0.0031940513370387925,"revenue":220386265502.0,"market_cap":null,"net_income":1149308382.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.15982958091678512,"total_assets":695712608496.0,"total_equity":359827773797.0,"profit_margin":0.005214972808682445,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4681874410.0,"operating_margin":0.021243948207641423},{"eps":-1251.9499999999998,"pbr":0.36,"per":null,"roa":-0.06749188476358119,"roe":-0.13268998045795813,"revenue":198967156648.0,"market_cap":145100000000.0,"net_income":-47592846084.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14784082885116548,"total_assets":705163980095.0,"total_equity":358677014796.0,"profit_margin":-0.23919950853093924,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4558685961.0,"operating_margin":0.022911751053792947},{"eps":-1028.5487111530053,"pbr":null,"per":null,"roa":-0.05873748742433874,"roe":-0.09615249455587666,"revenue":181000000000.0,"market_cap":null,"net_income":-39100000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11255343976243094,"total_assets":665023739538.0,"total_equity":406248675278.0,"profit_margin":-0.2160220994475138,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3300000000.0,"operating_margin":-0.018232044198895028},{"eps":-15.78335618137604,"pbr":null,"per":null,"roa":-0.0008110724118760175,"roe":-0.001306312419466461,"revenue":181600000000.0,"market_cap":null,"net_income":-600000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.12229884852422908,"total_assets":720381627392.0,"total_equity":447275594485.0,"profit_margin":-0.003303964757709251,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":200000000.0,"operating_margin":0.0011013215859030838},{"eps":81.54734027044287,"pbr":null,"per":null,"roa":0.004189350393186058,"roe":0.006922182817028734,"revenue":192000000000.0,"market_cap":null,"net_income":3100000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.13168455561979167,"total_assets":740005967045.0,"total_equity":447856459580.0,"profit_margin":0.016145833333333335,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2000000000.0,"operating_margin":0.010416666666666666},{"eps":81.54734027044287,"pbr":null,"per":null,"roa":0.004070493762439312,"roe":0.006954201303651603,"revenue":199078867591.0,"market_cap":null,"net_income":3092999836.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13352132565175237,"total_assets":759858635466.0,"total_equity":444767084090.0,"profit_margin":0.01553655530306939,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4169795836.0,"operating_margin":0.020945446829478093},{"eps":-201.26452932312233,"pbr":null,"per":null,"roa":-0.010122592742996301,"roe":-0.01730586453520379,"revenue":198601989332.0,"market_cap":null,"net_income":-7643546138.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09633389852413385,"total_assets":755097664409.0,"total_equity":441673752990.0,"profit_margin":-0.03848675516146214,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4192548315.0,"operating_margin":-0.021110303724054744},{"eps":42.696400368734956,"pbr":null,"per":null,"roa":0.0021517757318442843,"roe":0.0036016620161583674,"revenue":196862677609.0,"market_cap":null,"net_income":1621507313.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.10925534440163838,"total_assets":753567060453.0,"total_equity":450210848693.0,"profit_margin":0.008236743158703584,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":562714317.0,"operating_margin":0.002858410359111535},{"eps":117.91116991937157,"pbr":null,"per":null,"roa":0.00579895319605324,"roe":0.009982123437697086,"revenue":199546297246.0,"market_cap":null,"net_income":4477984623.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1511059700287394,"total_assets":772205684648.0,"total_equity":448600405610.0,"profit_margin":0.022440830447881255,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10653120658.0,"operating_margin":0.05338671178080979},{"eps":148.54397129310533,"pbr":null,"per":null,"roa":0.007420237741054886,"roe":0.012702335627225697,"revenue":197077842281.0,"market_cap":null,"net_income":5641345258.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.16973436854105922,"total_assets":760264759010.0,"total_equity":444118737180.0,"profit_margin":0.0286249595221181,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12296467696.0,"operating_margin":0.06239396349015886},{"eps":-379.766488359729,"pbr":null,"per":null,"roa":-0.01957335644229817,"roe":-0.03289259118297544,"revenue":216099934704.0,"market_cap":null,"net_income":-14422624221.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1439781846469206,"total_assets":736849822539.0,"total_equity":438476377272.0,"profit_margin":-0.06674053021235382,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11141818217.0,"operating_margin":0.05155863759172975},{"eps":-1215.4453441030923,"pbr":null,"per":null,"roa":-0.06323644441750342,"roe":-0.10472480314230703,"revenue":175455215333.0,"market_cap":null,"net_income":-46159711287.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10068013274768445,"total_assets":729954248886.0,"total_equity":440771525961.0,"profit_margin":-0.2630854329373598,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2472436566.0,"operating_margin":0.014091553569995127}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":107.887,"per":38.84,"date":"2024-12","close":4190.0,"source":"reported"},{"eps":107.887,"per":38.42,"date":"2025-01","close":4145.0,"source":"reported"},{"eps":107.887,"per":38.05,"date":"2025-02","close":4105.0,"source":"reported"},{"eps":40.8904,"per":94.15,"date":"2025-03","close":3850.0,"source":"reported"},{"eps":40.8904,"per":102.1,"date":"2025-04","close":4175.0,"source":"reported"},{"eps":40.8904,"per":99.05,"date":"2025-05","close":4050.0,"source":"reported"},{"eps":4.5266,"per":900.24,"date":"2025-06","close":4075.0,"source":"reported"},{"eps":4.5266,"per":916.81,"date":"2025-07","close":4150.0,"source":"reported"},{"eps":4.5266,"per":884.78,"date":"2025-08","close":4005.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":345.83,"std":393.13,"count":9,"current":884.78,"lower_1sd":0.0,"upper_1sd":738.96},"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":"한국제지","phase":"above-fold","symbol_resolved":true}