{"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":"2026-10-23T09:38:37.294767+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"A","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":50.6,"direction":"higher_better","percentile":81},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":651.8,"direction":"higher_better","percentile":98}],"summary":"매출 +50.6%","percentile":90},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.4,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.6,"direction":"higher_better","percentile":46}],"summary":"RSI 41","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 21.28x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.59,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.45,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.6x, 순차입금비율 0.4x","percentile":25}},"signals":[],"summary":"원익홀딩스(030530)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 1.71조. 현재가 22,200원, 전일 대비 -1.8%, 30일 -1.6%. PER 21.3배 / ROE 2.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 11.68만, 기관 순매수 19.40만.","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":["전분기 대비 매출 51% 성장"],"portfolio":null,"technical":{"macd":-150.46239101950778,"grade":"D","trend":"하락","atr_14":2289.285714285714,"rsi_14":41.38702460850112,"sma_20":26085.0,"sma_60":22066.5,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.4로 중립 구간입니다. MACD(-150.46)가 시그널선(578.33)을 하회합니다(데드크로스). SMA20 26085, SMA60 22066 — 혼조세입니다. 볼린저밴드 21048~31122 (현재 위치 11%).","bb_lower":21048.225238309737,"bb_upper":31121.774761690263,"macd_signal":578.3307512377644},"change_pct":-2.21,"chart_data":[{"date":"2024-10-23","open":2255,"high":2345,"low":2240,"close":2330,"volume":121943,"rsi_14":33.64,"sma_20":2433.25,"sma_60":2703.58,"sma_120":3110.33},{"date":"2024-10-24","open":2320,"high":2335,"low":2270,"close":2275,"volume":47294,"rsi_14":32.14,"sma_20":2425.5,"sma_60":2688.17,"sma_120":3100.33},{"date":"2024-10-25","open":2290,"high":2290,"low":2215,"close":2225,"volume":147057,"rsi_14":30.51,"sma_20":2413.75,"sma_60":2671.5,"sma_120":3089.88},{"date":"2024-10-28","open":2205,"high":2270,"low":2200,"close":2245,"volume":98567,"rsi_14":28.7,"sma_20":2402.75,"sma_60":2656.08,"sma_120":3079.33},{"date":"2024-10-29","open":2250,"high":2270,"low":2210,"close":2245,"volume":85450,"rsi_14":30.84,"sma_20":2387.0,"sma_60":2640.42,"sma_120":3068.12},{"date":"2024-10-30","open":2250,"high":2275,"low":2215,"close":2225,"volume":70067,"rsi_14":32.04,"sma_20":2370.75,"sma_60":2623.75,"sma_120":3056.88},{"date":"2024-10-31","open":2225,"high":2270,"low":2165,"close":2230,"volume":154809,"rsi_14":29.29,"sma_20":2357.0,"sma_60":2607.67,"sma_120":3045.5},{"date":"2024-11-01","open":2230,"high":2895,"low":2220,"close":2895,"volume":6573523,"rsi_14":68.47,"sma_20":2378.0,"sma_60":2602.42,"sma_120":3040.0},{"date":"2024-11-04","open":3060,"high":3355,"low":2775,"close":3195,"volume":54503408,"rsi_14":77.09,"sma_20":2415.0,"sma_60":2602.0,"sma_120":3036.42},{"date":"2024-11-05","open":3175,"high":3265,"low":3035,"close":3105,"volume":6608715,"rsi_14":74.91,"sma_20":2445.75,"sma_60":2602.33,"sma_120":3031.75},{"date":"2024-11-06","open":3305,"high":3515,"low":2980,"close":3030,"volume":20166017,"rsi_14":71.86,"sma_20":2474.75,"sma_60":2607.08,"sma_120":3026.88},{"date":"2024-11-07","open":2992,"high":3275,"low":2910,"close":3030,"volume":12262888,"rsi_14":76.45,"sma_20":2512.0,"sma_60":2612.17,"sma_120":3023.62},{"date":"2024-11-08","open":3235,"high":3325,"low":3100,"close":3115,"volume":2771158,"rsi_14":74.53,"sma_20":2546.0,"sma_60":2615.67,"sma_120":3019.58},{"date":"2024-11-11","open":3060,"high":3075,"low":2750,"close":2795,"volume":2569486,"rsi_14":64.58,"sma_20":2561.5,"sma_60":2614.92,"sma_120":3012.96},{"date":"2024-11-12","open":2795,"high":2820,"low":2630,"close":2640,"volume":1516260,"rsi_14":58.07,"sma_20":2571.0,"sma_60":2610.5,"sma_120":3004.88},{"date":"2024-11-13","open":2615,"high":2665,"low":2395,"close":2405,"volume":1683524,"rsi_14":53.1,"sma_20":2571.25,"sma_60":2601.08,"sma_120":2995.58},{"date":"2024-11-14","open":2400,"high":2440,"low":2265,"close":2290,"volume":1412942,"rsi_14":51.5,"sma_20":2566.5,"sma_60":2590.25,"sma_120":2985.38},{"date":"2024-11-15","open":2295,"high":2945,"low":2295,"close":2605,"volume":20871448,"rsi_14":57.32,"sma_20":2580.0,"sma_60":2583.67,"sma_120":2975.67},{"date":"2024-11-18","open":2610,"high":2690,"low":2545,"close":2615,"volume":1938291,"rsi_14":57.49,"sma_20":2594.0,"sma_60":2577.17,"sma_120":2966.46},{"date":"2024-11-19","open":2605,"high":2755,"low":2545,"close":2610,"volume":2584887,"rsi_14":57.84,"sma_20":2611.5,"sma_60":2571.0,"sma_120":2957.17},{"date":"2024-11-20","open":2590,"high":2690,"low":2485,"close":2690,"volume":1335189,"rsi_14":59.09,"sma_20":2629.5,"sma_60":2565.83,"sma_120":2948.92},{"date":"2024-11-21","open":2655,"high":3495,"low":2570,"close":2870,"volume":29048323,"rsi_14":49.39,"sma_20":2659.25,"sma_60":2562.75,"sma_120":2942.08},{"date":"2024-11-22","open":2875,"high":3045,"low":2740,"close":2785,"volume":4551621,"rsi_14":38.8,"sma_20":2687.25,"sma_60":2560.83,"sma_120":2934.42},{"date":"2024-11-25","open":2785,"high":2845,"low":2750,"close":2780,"volume":1791491,"rsi_14":40.69,"sma_20":2714.0,"sma_60":2559.17,"sma_120":2927.38},{"date":"2024-11-26","open":2815,"high":2895,"low":2765,"close":2895,"volume":3322744,"rsi_14":46.22,"sma_20":2746.5,"sma_60":2559.75,"sma_120":2920.96},{"date":"2024-11-27","open":2900,"high":2905,"low":2660,"close":2660,"volume":2405230,"rsi_14":36.94,"sma_20":2768.25,"sma_60":2556.5,"sma_120":2913.46},{"date":"2024-11-28","open":2620,"high":2650,"low":2560,"close":2570,"volume":1009862,"rsi_14":35.99,"sma_20":2785.25,"sma_60":2552.33,"sma_120":2905.25},{"date":"2024-11-29","open":2570,"high":2570,"low":2425,"close":2450,"volume":1198628,"rsi_14":40.11,"sma_20":2763.0,"sma_60":2547.83,"sma_120":2896.54},{"date":"2024-12-02","open":2450,"high":2660,"low":2435,"close":2515,"volume":3349425,"rsi_14":46.22,"sma_20":2729.0,"sma_60":2543.17,"sma_120":2888.25},{"date":"2024-12-03","open":2460,"high":2785,"low":2455,"close":2560,"volume":4045159,"rsi_14":55.29,"sma_20":2701.75,"sma_60":2540.17,"sma_120":2880.0},{"date":"2024-12-04","open":2475,"high":2550,"low":2405,"close":2525,"volume":1090973,"rsi_14":58.48,"sma_20":2676.5,"sma_60":2537.33,"sma_120":2871.58},{"date":"2024-12-05","open":2555,"high":2555,"low":2380,"close":2385,"volume":796385,"rsi_14":40.91,"sma_20":2638.0,"sma_60":2534.58,"sma_120":2862.08},{"date":"2024-12-06","open":2350,"high":2400,"low":2245,"close":2295,"volume":679215,"rsi_14":37.6,"sma_20":2597.0,"sma_60":2531.75,"sma_120":2851.38},{"date":"2024-12-09","open":2225,"high":2250,"low":2145,"close":2160,"volume":837569,"rsi_14":34.15,"sma_20":2565.25,"sma_60":2527.83,"sma_120":2839.08},{"date":"2024-12-10","open":2135,"high":2295,"low":2135,"close":2260,"volume":784428,"rsi_14":35.07,"sma_20":2546.25,"sma_60":2523.83,"sma_120":2828.17},{"date":"2024-12-11","open":2255,"high":2375,"low":2245,"close":2375,"volume":369302,"rsi_14":32.0,"sma_20":2544.75,"sma_60":2523.08,"sma_120":2818.79},{"date":"2024-12-12","open":2375,"high":2405,"low":2300,"close":2355,"volume":617517,"rsi_14":33.59,"sma_20":2548.0,"sma_60":2522.5,"sma_120":2809.21},{"date":"2024-12-13","open":2355,"high":2415,"low":2340,"close":2395,"volume":308225,"rsi_14":35.69,"sma_20":2537.5,"sma_60":2521.67,"sma_120":2800.0},{"date":"2024-12-16","open":2410,"high":2475,"low":2395,"close":2445,"volume":392067,"rsi_14":32.42,"sma_20":2529.0,"sma_60":2521.75,"sma_120":2791.08},{"date":"2024-12-17","open":2440,"high":2480,"low":2415,"close":2470,"volume":329843,"rsi_14":41.12,"sma_20":2522.0,"sma_60":2523.08,"sma_120":2782.96},{"date":"2024-12-18","open":2465,"high":2470,"low":2390,"close":2435,"volume":318292,"rsi_14":43.35,"sma_20":2509.25,"sma_60":2524.0,"sma_120":2775.42},{"date":"2024-12-19","open":2355,"high":2400,"low":2335,"close":2350,"volume":584099,"rsi_14":44.9,"sma_20":2483.25,"sma_60":2522.67,"sma_120":2766.67},{"date":"2024-12-20","open":2360,"high":2360,"low":2275,"close":2300,"volume":222724,"rsi_14":38.86,"sma_20":2459.0,"sma_60":2520.0,"sma_120":2757.0},{"date":"2024-12-23","open":2330,"high":2385,"low":2330,"close":2375,"volume":171382,"rsi_14":40.7,"sma_20":2438.75,"sma_60":2518.5,"sma_120":2747.88},{"date":"2024-12-24","open":2375,"high":2420,"low":2335,"close":2335,"volume":308895,"rsi_14":40.5,"sma_20":2410.75,"sma_60":2514.75,"sma_120":2738.92},{"date":"2024-12-26","open":2340,"high":2375,"low":2300,"close":2305,"volume":158592,"rsi_14":45.51,"sma_20":2393.0,"sma_60":2510.67,"sma_120":2729.79},{"date":"2024-12-27","open":2295,"high":2360,"low":2250,"close":2315,"volume":194200,"rsi_14":51.23,"sma_20":2380.25,"sma_60":2507.5,"sma_120":2720.83},{"date":"2024-12-30","open":2295,"high":2670,"low":2265,"close":2550,"volume":11514052,"rsi_14":71.43,"sma_20":2385.25,"sma_60":2508.75,"sma_120":2713.62},{"date":"2025-01-02","open":2695,"high":2935,"low":2655,"close":2810,"volume":11317163,"rsi_14":75.7,"sma_20":2400.0,"sma_60":2514.67,"sma_120":2707.71},{"date":"2025-01-03","open":2740,"high":2770,"low":2615,"close":2670,"volume":2682368,"rsi_14":63.47,"sma_20":2405.5,"sma_60":2517.67,"sma_120":2700.96},{"date":"2025-01-06","open":2740,"high":2835,"low":2690,"close":2770,"volume":2641938,"rsi_14":67.66,"sma_20":2417.75,"sma_60":2523.0,"sma_120":2695.29},{"date":"2025-01-07","open":2770,"high":3045,"low":2705,"close":2735,"volume":9253421,"rsi_14":64.53,"sma_20":2435.25,"sma_60":2528.42,"sma_120":2689.67},{"date":"2025-01-08","open":2700,"high":2780,"low":2695,"close":2740,"volume":989688,"rsi_14":63.11,"sma_20":2457.5,"sma_60":2533.5,"sma_120":2684.33},{"date":"2025-01-09","open":2710,"high":2780,"low":2645,"close":2760,"volume":2885634,"rsi_14":62.95,"sma_20":2487.5,"sma_60":2538.08,"sma_120":2678.92},{"date":"2025-01-10","open":2985,"high":2990,"low":2740,"close":2740,"volume":5180123,"rsi_14":63.8,"sma_20":2511.5,"sma_60":2542.92,"sma_120":2673.38},{"date":"2025-01-13","open":2710,"high":2775,"low":2670,"close":2710,"volume":1067758,"rsi_14":67.14,"sma_20":2528.25,"sma_60":2548.08,"sma_120":2667.75},{"date":"2025-01-14","open":2710,"high":2740,"low":2670,"close":2715,"volume":824476,"rsi_14":70.65,"sma_20":2546.25,"sma_60":2553.58,"sma_120":2662.42},{"date":"2025-01-15","open":2700,"high":2730,"low":2650,"close":2665,"volume":622271,"rsi_14":64.8,"sma_20":2559.75,"sma_60":2559.08,"sma_120":2656.67},{"date":"2025-01-16","open":2700,"high":2770,"low":2700,"close":2725,"volume":973039,"rsi_14":69.5,"sma_20":2573.75,"sma_60":2565.58,"sma_120":2651.54},{"date":"2025-01-17","open":2700,"high":2770,"low":2700,"close":2755,"volume":598047,"rsi_14":72.5,"sma_20":2588.0,"sma_60":2573.83,"sma_120":2646.58},{"date":"2025-01-20","open":2770,"high":2770,"low":2695,"close":2730,"volume":453555,"rsi_14":70.44,"sma_20":2602.75,"sma_60":2580.5,"sma_120":2642.04},{"date":"2025-01-21","open":2750,"high":2850,"low":2695,"close":2725,"volume":1451313,"rsi_14":61.15,"sma_20":2621.5,"sma_60":2588.0,"sma_120":2638.08},{"date":"2025-01-22","open":2750,"high":2845,"low":2735,"close":2805,"volume":1374637,"rsi_14":49.59,"sma_20":2646.75,"sma_60":2597.67,"sma_120":2634.58},{"date":"2025-01-23","open":2790,"high":2835,"low":2740,"close":2775,"volume":705789,"rsi_14":60.61,"sma_20":2666.75,"sma_60":2606.5,"sma_120":2631.29},{"date":"2025-01-24","open":2760,"high":2855,"low":2750,"close":2810,"volume":1024420,"rsi_14":54.65,"sma_20":2690.5,"sma_60":2615.92,"sma_120":2628.17},{"date":"2025-01-31","open":2765,"high":2815,"low":2720,"close":2815,"volume":621152,"rsi_14":60.0,"sma_20":2716.0,"sma_60":2625.75,"sma_120":2624.75},{"date":"2025-02-03","open":2755,"high":2755,"low":2600,"close":2615,"volume":737162,"rsi_14":39.5,"sma_20":2731.0,"sma_60":2632.17,"sma_120":2619.92},{"date":"2025-02-04","open":2640,"high":2690,"low":2620,"close":2630,"volume":433142,"rsi_14":38.98,"sma_20":2735.0,"sma_60":2627.75,"sma_120":2615.08},{"date":"2025-02-05","open":2640,"high":3030,"low":2640,"close":2835,"volume":9707029,"rsi_14":56.13,"sma_20":2736.25,"sma_60":2621.75,"sma_120":2611.88},{"date":"2025-02-06","open":2825,"high":2830,"low":2740,"close":2755,"volume":1061273,"rsi_14":52.73,"sma_20":2740.5,"sma_60":2615.92,"sma_120":2609.12},{"date":"2025-02-07","open":2765,"high":2865,"low":2705,"close":2845,"volume":1346791,"rsi_14":57.14,"sma_20":2744.25,"sma_60":2612.83,"sma_120":2609.96},{"date":"2025-02-10","open":2815,"high":2990,"low":2815,"close":2890,"volume":3075322,"rsi_14":62.43,"sma_20":2752.0,"sma_60":2608.42,"sma_120":2610.29},{"date":"2025-02-11","open":2895,"high":2940,"low":2850,"close":2890,"volume":1499476,"rsi_14":59.76,"sma_20":2759.5,"sma_60":2604.67,"sma_120":2610.17},{"date":"2025-02-12","open":2855,"high":2860,"low":2790,"close":2830,"volume":740913,"rsi_14":54.29,"sma_20":2763.0,"sma_60":2605.25,"sma_120":2610.08},{"date":"2025-02-13","open":2820,"high":2865,"low":2785,"close":2800,"volume":605721,"rsi_14":53.98,"sma_20":2766.0,"sma_60":2607.92,"sma_120":2609.21},{"date":"2025-02-14","open":2815,"high":2950,"low":2805,"close":2880,"volume":2796134,"rsi_14":58.12,"sma_20":2774.5,"sma_60":2615.83,"sma_120":2608.46},{"date":"2025-02-17","open":3350,"high":3740,"low":3170,"close":3485,"volume":38807389,"rsi_14":72.97,"sma_20":2813.0,"sma_60":2635.75,"sma_120":2613.0},{"date":"2025-02-18","open":3525,"high":3800,"low":3480,"close":3540,"volume":18133994,"rsi_14":75.42,"sma_20":2856.75,"sma_60":2651.33,"sma_120":2617.5},{"date":"2025-02-19","open":3480,"high":3625,"low":3445,"close":3605,"volume":5933976,"rsi_14":75.9,"sma_20":2900.75,"sma_60":2667.83,"sma_120":2622.5},{"date":"2025-02-20","open":3525,"high":3560,"low":3340,"close":3340,"volume":2550876,"rsi_14":64.62,"sma_20":2930.0,"sma_60":2680.0,"sma_120":2625.5},{"date":"2025-02-21","open":3305,"high":4340,"low":3235,"close":4340,"volume":23480004,"rsi_14":83.24,"sma_20":3010.5,"sma_60":2707.5,"sma_120":2636.67},{"date":"2025-02-24","open":4465,"high":4725,"low":4150,"close":4340,"volume":42937451,"rsi_14":83.14,"sma_20":3091.25,"sma_60":2732.0,"sma_120":2647.38},{"date":"2025-02-25","open":4370,"high":4545,"low":4060,"close":4340,"volume":13597549,"rsi_14":81.68,"sma_20":3168.0,"sma_60":2757.92,"sma_120":2659.38},{"date":"2025-02-26","open":4225,"high":4555,"low":4165,"close":4475,"volume":13219211,"rsi_14":85.39,"sma_20":3253.0,"sma_60":2786.17,"sma_120":2672.67},{"date":"2025-02-27","open":4420,"high":4510,"low":4250,"close":4475,"volume":5298413,"rsi_14":84.83,"sma_20":3336.25,"sma_60":2812.5,"sma_120":2686.12},{"date":"2025-02-28","open":4310,"high":4375,"low":4080,"close":4085,"volume":3819939,"rsi_14":72.25,"sma_20":3399.75,"sma_60":2836.25,"sma_120":2696.38},{"date":"2025-03-04","open":3940,"high":4315,"low":3880,"close":3950,"volume":5258104,"rsi_14":68.79,"sma_20":3466.5,"sma_60":2859.25,"sma_120":2705.79},{"date":"2025-03-05","open":4030,"high":4750,"low":4010,"close":4630,"volume":31174790,"rsi_14":76.16,"sma_20":3566.5,"sma_60":2895.58,"sma_120":2721.71},{"date":"2025-03-06","open":4640,"high":5010,"low":4360,"close":4385,"volume":11693742,"rsi_14":71.68,"sma_20":3644.0,"sma_60":2926.75,"sma_120":2734.96},{"date":"2025-03-07","open":4445,"high":4950,"low":4390,"close":4680,"volume":20004423,"rsi_14":73.26,"sma_20":3740.25,"sma_60":2962.08,"sma_120":2751.12},{"date":"2025-03-10","open":4680,"high":4815,"low":4600,"close":4605,"volume":4464677,"rsi_14":66.77,"sma_20":3828.25,"sma_60":2996.75,"sma_120":2767.04},{"date":"2025-03-11","open":4360,"high":5100,"low":4350,"close":4880,"volume":18495609,"rsi_14":68.82,"sma_20":3927.75,"sma_60":3038.33,"sma_120":2786.46},{"date":"2025-03-12","open":4910,"high":4950,"low":4750,"close":4750,"volume":4846097,"rsi_14":65.79,"sma_20":4020.75,"sma_60":3079.25,"sma_120":2805.5},{"date":"2025-03-13","open":4760,"high":4900,"low":4505,"close":4520,"volume":5373876,"rsi_14":66.43,"sma_20":4105.25,"sma_60":3118.58,"sma_120":2823.21},{"date":"2025-03-14","open":4520,"high":4955,"low":4520,"close":4805,"volume":11735155,"rsi_14":58.09,"sma_20":4205.5,"sma_60":3161.0,"sma_120":2842.42},{"date":"2025-03-17","open":4820,"high":4955,"low":4645,"close":4815,"volume":5332728,"rsi_14":58.23,"sma_20":4302.25,"sma_60":3201.67,"sma_120":2862.38},{"date":"2025-03-18","open":4900,"high":5190,"low":4760,"close":4825,"volume":9219282,"rsi_14":58.38,"sma_20":4369.25,"sma_60":3242.83,"sma_120":2882.67},{"date":"2025-03-19","open":4825,"high":5060,"low":4785,"close":4845,"volume":5182764,"rsi_14":56.65,"sma_20":4434.5,"sma_60":3283.67,"sma_120":2902.67},{"date":"2025-03-20","open":4865,"high":4900,"low":4610,"close":4615,"volume":3187656,"rsi_14":52.33,"sma_20":4485.0,"sma_60":3319.83,"sma_120":2920.79},{"date":"2025-03-21","open":4680,"high":4980,"low":4680,"close":4825,"volume":7121639,"rsi_14":63.07,"sma_20":4559.25,"sma_60":3359.08,"sma_120":2941.08},{"date":"2025-03-24","open":4800,"high":4815,"low":4580,"close":4590,"volume":2604691,"rsi_14":60.92,"sma_20":4571.75,"sma_60":3395.0,"sma_120":2959.5},{"date":"2025-03-25","open":4660,"high":4665,"low":4065,"close":4100,"volume":6039325,"rsi_14":40.33,"sma_20":4559.75,"sma_60":3424.17,"sma_120":2973.42},{"date":"2025-03-26","open":4115,"high":4215,"low":4030,"close":4175,"volume":2492149,"rsi_14":45.91,"sma_20":4551.5,"sma_60":3455.42,"sma_120":2987.71},{"date":"2025-03-27","open":4050,"high":4250,"low":4050,"close":4120,"volume":1778197,"rsi_14":37.98,"sma_20":4533.75,"sma_60":3484.5,"sma_120":3001.5},{"date":"2025-03-28","open":4120,"high":4130,"low":3835,"close":3850,"volume":2442669,"rsi_14":35.05,"sma_20":4502.5,"sma_60":3509.75,"sma_120":3012.25},{"date":"2025-03-31","open":3745,"high":3900,"low":3745,"close":3785,"volume":2494026,"rsi_14":26.35,"sma_20":4487.5,"sma_60":3534.42,"sma_120":3022.54},{"date":"2025-04-01","open":3830,"high":3930,"low":3805,"close":3825,"volume":1973188,"rsi_14":29.21,"sma_20":4481.25,"sma_60":3559.58,"sma_120":3033.54},{"date":"2025-04-02","open":3915,"high":4000,"low":3695,"close":3700,"volume":2338646,"rsi_14":30.66,"sma_20":4434.75,"sma_60":3578.75,"sma_120":3043.75},{"date":"2025-04-03","open":3635,"high":3850,"low":3600,"close":3790,"volume":2098871,"rsi_14":23.64,"sma_20":4405.0,"sma_60":3595.08,"sma_120":3054.88},{"date":"2025-04-04","open":3750,"high":3805,"low":3545,"close":3675,"volume":2276831,"rsi_14":21.92,"sma_20":4354.75,"sma_60":3611.83,"sma_120":3064.75},{"date":"2025-04-07","open":3490,"high":3520,"low":3320,"close":3350,"volume":1987957,"rsi_14":18.55,"sma_20":4292.0,"sma_60":3621.5,"sma_120":3072.25},{"date":"2025-04-08","open":3470,"high":3505,"low":3255,"close":3265,"volume":1711562,"rsi_14":17.22,"sma_20":4211.25,"sma_60":3630.33,"sma_120":3079.38},{"date":"2025-04-09","open":3225,"high":3355,"low":3190,"close":3265,"volume":1590750,"rsi_14":18.91,"sma_20":4136.25,"sma_60":3638.83,"sma_120":3086.17},{"date":"2025-04-10","open":3545,"high":4185,"low":3360,"close":3970,"volume":21915855,"rsi_14":34.2,"sma_20":4108.75,"sma_60":3659.0,"sma_120":3098.54},{"date":"2025-04-11","open":3830,"high":4370,"low":3815,"close":4115,"volume":25072566,"rsi_14":40.92,"sma_20":4074.25,"sma_60":3681.92,"sma_120":3112.42},{"date":"2025-04-14","open":4140,"high":4475,"low":4065,"close":4245,"volume":13030946,"rsi_14":53.22,"sma_20":4045.75,"sma_60":3707.5,"sma_120":3127.79},{"date":"2025-04-15","open":4245,"high":4405,"low":4165,"close":4200,"volume":5228231,"rsi_14":50.56,"sma_20":4014.5,"sma_60":3732.25,"sma_120":3142.92},{"date":"2025-04-16","open":4220,"high":4250,"low":3965,"close":4000,"volume":2306970,"rsi_14":47.47,"sma_20":3972.25,"sma_60":3754.5,"sma_120":3156.79},{"date":"2025-04-17","open":3955,"high":4095,"low":3930,"close":4060,"volume":1927410,"rsi_14":54.86,"sma_20":3944.5,"sma_60":3776.75,"sma_120":3171.17},{"date":"2025-04-18","open":4060,"high":4075,"low":3965,"close":4075,"volume":1173443,"rsi_14":56.87,"sma_20":3907.0,"sma_60":3798.75,"sma_120":3186.29},{"date":"2025-04-21","open":4110,"high":4420,"low":4060,"close":4275,"volume":8199575,"rsi_14":59.91,"sma_20":3891.25,"sma_60":3824.5,"sma_120":3202.5},{"date":"2025-04-22","open":4265,"high":4685,"low":4255,"close":4370,"volume":13042173,"rsi_14":64.96,"sma_20":3904.75,"sma_60":3851.92,"sma_120":3219.96},{"date":"2025-04-23","open":4480,"high":4535,"low":4350,"close":4410,"volume":3436565,"rsi_14":64.16,"sma_20":3916.5,"sma_60":3878.67,"sma_120":3238.17},{"date":"2025-04-24","open":4415,"high":4450,"low":4300,"close":4300,"volume":1977466,"rsi_14":64.3,"sma_20":3925.5,"sma_60":3904.08,"sma_120":3255.29},{"date":"2025-04-25","open":4490,"high":4935,"low":4460,"close":4530,"volume":27759931,"rsi_14":78.23,"sma_20":3959.5,"sma_60":3932.75,"sma_120":3274.33},{"date":"2025-04-28","open":4475,"high":4560,"low":4295,"close":4320,"volume":3019841,"rsi_14":73.81,"sma_20":3986.25,"sma_60":3957.83,"sma_120":3291.79},{"date":"2025-04-29","open":4330,"high":4360,"low":4150,"close":4240,"volume":1972675,"rsi_14":71.71,"sma_20":4007.0,"sma_60":3984.92,"sma_120":3308.54},{"date":"2025-04-30","open":4205,"high":4230,"low":4100,"close":4130,"volume":1420449,"rsi_14":54.79,"sma_20":4028.5,"sma_60":4009.92,"sma_120":3318.83},{"date":"2025-05-02","open":4170,"high":4250,"low":4110,"close":4135,"volume":1445715,"rsi_14":50.65,"sma_20":4045.75,"sma_60":4031.58,"sma_120":3326.67},{"date":"2025-05-07","open":4135,"high":4480,"low":4120,"close":4440,"volume":3986885,"rsi_14":55.72,"sma_20":4084.0,"sma_60":4059.67,"sma_120":3337.79},{"date":"2025-05-08","open":4455,"high":4485,"low":4365,"close":4375,"volume":1675823,"rsi_14":55.07,"sma_20":4135.25,"sma_60":4085.17,"sma_120":3349.0},{"date":"2025-05-09","open":4395,"high":4395,"low":4230,"close":4300,"volume":1300048,"rsi_14":59.38,"sma_20":4187.0,"sma_60":4108.67,"sma_120":3358.54},{"date":"2025-05-12","open":4370,"high":4480,"low":4260,"close":4450,"volume":2572248,"rsi_14":61.54,"sma_20":4247.0,"sma_60":4134.67,"sma_120":3369.67},{"date":"2025-05-13","open":4475,"high":4550,"low":4305,"close":4320,"volume":3137620,"rsi_14":56.79,"sma_20":4264.5,"sma_60":4159.5,"sma_120":3382.38},{"date":"2025-05-14","open":4375,"high":4645,"low":4340,"close":4630,"volume":6220171,"rsi_14":59.27,"sma_20":4290.25,"sma_60":4190.0,"sma_120":3398.96},{"date":"2025-05-15","open":4770,"high":4800,"low":4530,"close":4550,"volume":4636164,"rsi_14":54.74,"sma_20":4305.5,"sma_60":4217.83,"sma_120":3416.83},{"date":"2025-05-16","open":4600,"high":4860,"low":4550,"close":4585,"volume":6691608,"rsi_14":54.62,"sma_20":4324.75,"sma_60":4236.17,"sma_120":3435.96},{"date":"2025-05-19","open":4545,"high":5900,"low":4290,"close":5310,"volume":49466076,"rsi_14":70.12,"sma_20":4390.25,"sma_60":4265.67,"sma_120":3458.5},{"date":"2025-05-20","open":5190,"high":5950,"low":5180,"close":5480,"volume":37193252,"rsi_14":69.39,"sma_20":4461.25,"sma_60":4296.92,"sma_120":3482.38},{"date":"2025-05-21","open":5500,"high":5630,"low":5400,"close":5510,"volume":5951882,"rsi_14":76.21,"sma_20":4533.0,"sma_60":4333.08,"sma_120":3506.54},{"date":"2025-05-22","open":5490,"high":5780,"low":5260,"close":5470,"volume":10582705,"rsi_14":77.58,"sma_20":4592.75,"sma_60":4351.92,"sma_120":3529.71},{"date":"2025-05-23","open":5550,"high":5550,"low":5210,"close":5240,"volume":3871200,"rsi_14":73.62,"sma_20":4636.25,"sma_60":4366.92,"sma_120":3549.46},{"date":"2025-05-26","open":5110,"high":5680,"low":5110,"close":5480,"volume":7503112,"rsi_14":76.02,"sma_20":4689.75,"sma_60":4385.92,"sma_120":3571.92},{"date":"2025-05-27","open":5520,"high":5580,"low":5390,"close":5490,"volume":3043957,"rsi_14":72.93,"sma_20":4749.25,"sma_60":4402.83,"sma_120":3594.5},{"date":"2025-05-28","open":5550,"high":5790,"low":5350,"close":5460,"volume":8310255,"rsi_14":74.06,"sma_20":4795.75,"sma_60":4419.25,"sma_120":3615.88},{"date":"2025-05-29","open":5570,"high":5770,"low":5480,"close":5640,"volume":7567834,"rsi_14":78.39,"sma_20":4861.75,"sma_60":4445.17,"sma_120":3640.71},{"date":"2025-05-30","open":5670,"high":5890,"low":5400,"close":5410,"volume":6013965,"rsi_14":69.67,"sma_20":4920.25,"sma_60":4469.5,"sma_120":3664.38},{"date":"2025-06-02","open":5450,"high":5610,"low":5240,"close":5330,"volume":3204369,"rsi_14":71.13,"sma_20":4980.25,"sma_60":4481.17,"sma_120":3688.38},{"date":"2025-06-04","open":5420,"high":6250,"low":5390,"close":6130,"volume":31526840,"rsi_14":76.04,"sma_20":5080.0,"sma_60":4510.25,"sma_120":3718.5},{"date":"2025-06-05","open":6150,"high":6150,"low":5850,"close":5920,"volume":6964658,"rsi_14":72.76,"sma_20":5154.0,"sma_60":4530.92,"sma_120":3746.5},{"date":"2025-06-09","open":5980,"high":6120,"low":5810,"close":5870,"volume":5620923,"rsi_14":71.24,"sma_20":5228.75,"sma_60":4552.0,"sma_120":3774.38},{"date":"2025-06-10","open":5910,"high":5990,"low":5670,"close":5710,"volume":3297412,"rsi_14":58.13,"sma_20":5299.25,"sma_60":4565.83,"sma_120":3802.08},{"date":"2025-06-11","open":5750,"high":5970,"low":5710,"close":5920,"volume":3810581,"rsi_14":58.8,"sma_20":5372.75,"sma_60":4585.33,"sma_120":3832.29},{"date":"2025-06-12","open":5930,"high":5940,"low":5750,"close":5810,"volume":1952728,"rsi_14":55.81,"sma_20":5447.25,"sma_60":4606.83,"sma_120":3862.71},{"date":"2025-06-13","open":5860,"high":5860,"low":5260,"close":5340,"volume":4377834,"rsi_14":47.84,"sma_20":5482.75,"sma_60":4615.75,"sma_120":3888.38},{"date":"2025-06-16","open":5320,"high":5580,"low":5170,"close":5500,"volume":3381820,"rsi_14":54.42,"sma_20":5530.25,"sma_60":4627.17,"sma_120":3914.42},{"date":"2025-06-17","open":5620,"high":5720,"low":5220,"close":5360,"volume":2662053,"rsi_14":47.89,"sma_20":5569.0,"sma_60":4636.08,"sma_120":3939.46},{"date":"2025-06-18","open":5360,"high":5390,"low":5240,"close":5300,"volume":1418696,"rsi_14":46.71,"sma_20":5568.5,"sma_60":4643.67,"sma_120":3963.67},{"date":"2025-06-19","open":5330,"high":5410,"low":5140,"close":5190,"volume":1809304,"rsi_14":45.45,"sma_20":5554.0,"sma_60":4653.25,"sma_120":3986.54},{"date":"2025-06-20","open":5180,"high":5510,"low":5150,"close":5370,"volume":3867374,"rsi_14":45.45,"sma_20":5547.0,"sma_60":4662.33,"sma_120":4010.71},{"date":"2025-06-23","open":5340,"high":5680,"low":5145,"close":5530,"volume":3972594,"rsi_14":52.07,"sma_20":5550.0,"sma_60":4678.0,"sma_120":4036.5},{"date":"2025-06-24","open":5760,"high":5820,"low":5560,"close":5620,"volume":3370690,"rsi_14":54.98,"sma_20":5569.0,"sma_60":4703.33,"sma_120":4063.75},{"date":"2025-06-25","open":5690,"high":6190,"low":5560,"close":5560,"volume":12557844,"rsi_14":36.87,"sma_20":5573.0,"sma_60":4726.42,"sma_120":4090.92},{"date":"2025-06-26","open":5630,"high":5670,"low":5150,"close":5300,"volume":2540577,"rsi_14":36.04,"sma_20":5563.5,"sma_60":4746.08,"sma_120":4115.29},{"date":"2025-06-27","open":5340,"high":5640,"low":5250,"close":5390,"volume":3169016,"rsi_14":39.38,"sma_20":5560.0,"sma_60":4771.75,"sma_120":4140.75},{"date":"2025-06-30","open":5480,"high":5680,"low":5410,"close":5470,"volume":2523516,"rsi_14":44.5,"sma_20":5551.5,"sma_60":4799.83,"sma_120":4167.12},{"date":"2025-07-01","open":5750,"high":6430,"low":5680,"close":6140,"volume":21150494,"rsi_14":54.17,"sma_20":5588.0,"sma_60":4838.42,"sma_120":4199.0},{"date":"2025-07-02","open":6430,"high":6510,"low":5870,"close":6140,"volume":4511337,"rsi_14":56.52,"sma_20":5628.5,"sma_60":4879.08,"sma_120":4228.92},{"date":"2025-07-03","open":6210,"high":6250,"low":5940,"close":6070,"volume":2022474,"rsi_14":67.14,"sma_20":5625.5,"sma_60":4917.08,"sma_120":4256.08},{"date":"2025-07-04","open":6100,"high":6100,"low":5660,"close":5700,"volume":1783792,"rsi_14":54.27,"sma_20":5614.5,"sma_60":4950.83,"sma_120":4281.33},{"date":"2025-07-07","open":5780,"high":5840,"low":5690,"close":5770,"volume":871063,"rsi_14":59.03,"sma_20":5609.5,"sma_60":4991.17,"sma_120":4306.33},{"date":"2025-07-08","open":5720,"high":6090,"low":5650,"close":5980,"volume":1633296,"rsi_14":64.05,"sma_20":5623.0,"sma_60":5036.42,"sma_120":4333.38},{"date":"2025-07-09","open":6020,"high":6040,"low":5850,"close":5890,"volume":837953,"rsi_14":64.58,"sma_20":5621.5,"sma_60":5080.42,"sma_120":4359.62},{"date":"2025-07-10","open":5930,"high":5930,"low":5750,"close":5800,"volume":732055,"rsi_14":59.31,"sma_20":5621.0,"sma_60":5110.92,"sma_120":4384.96},{"date":"2025-07-11","open":5850,"high":6020,"low":5790,"close":5840,"volume":1017916,"rsi_14":57.08,"sma_20":5646.0,"sma_60":5139.67,"sma_120":4410.79},{"date":"2025-07-14","open":5940,"high":6130,"low":5880,"close":6010,"volume":2162284,"rsi_14":58.59,"sma_20":5671.5,"sma_60":5169.08,"sma_120":4438.29},{"date":"2025-07-15","open":5980,"high":6180,"low":5860,"close":6110,"volume":1326542,"rsi_14":61.9,"sma_20":5709.0,"sma_60":5200.92,"sma_120":4466.58},{"date":"2025-07-16","open":6200,"high":6320,"low":6050,"close":6180,"volume":1714825,"rsi_14":70.75,"sma_20":5753.0,"sma_60":5237.25,"sma_120":4495.88},{"date":"2025-07-17","open":6240,"high":6240,"low":5850,"close":5990,"volume":1478825,"rsi_14":63.51,"sma_20":5793.0,"sma_60":5269.42,"sma_120":4523.08},{"date":"2025-07-18","open":5960,"high":5960,"low":5730,"close":5850,"volume":1004348,"rsi_14":58.33,"sma_20":5817.0,"sma_60":5299.0,"sma_120":4548.88},{"date":"2025-07-21","open":5990,"high":6440,"low":5960,"close":6350,"volume":4805537,"rsi_14":54.98,"sma_20":5858.0,"sma_60":5333.58,"sma_120":4579.04},{"date":"2025-07-22","open":6300,"high":6320,"low":5980,"close":6040,"volume":1760192,"rsi_14":47.93,"sma_20":5879.0,"sma_60":5361.42,"sma_120":4606.67},{"date":"2025-07-23","open":6070,"high":6080,"low":5890,"close":5980,"volume":796847,"rsi_14":48.13,"sma_20":5900.0,"sma_60":5387.58,"sma_120":4633.12},{"date":"2025-07-24","open":6010,"high":6040,"low":5810,"close":5860,"volume":873663,"rsi_14":53.7,"sma_20":5928.0,"sma_60":5413.58,"sma_120":4658.83},{"date":"2025-07-25","open":5810,"high":5870,"low":5710,"close":5760,"volume":656006,"rsi_14":49.77,"sma_20":5946.5,"sma_60":5434.08,"sma_120":4683.42},{"date":"2025-07-28","open":5870,"high":6040,"low":5830,"close":5960,"volume":841136,"rsi_14":49.54,"sma_20":5971.0,"sma_60":5461.42,"sma_120":4709.62},{"date":"2025-07-29","open":6070,"high":6150,"low":5880,"close":6020,"volume":958367,"rsi_14":53.02,"sma_20":5965.0,"sma_60":5491.08,"sma_120":4738.0},{"date":"2025-07-30","open":6020,"high":6140,"low":5920,"close":5930,"volume":681419,"rsi_14":53.02,"sma_20":5954.5,"sma_60":5521.08,"sma_120":4765.5},{"date":"2025-07-31","open":6050,"high":6200,"low":5960,"close":6020,"volume":1046669,"rsi_14":54.09,"sma_20":5952.0,"sma_60":5552.5,"sma_120":4792.04},{"date":"2025-08-01","open":5910,"high":5910,"low":5640,"close":5690,"volume":895218,"rsi_14":43.22,"sma_20":5951.5,"sma_60":5573.33,"sma_120":4816.5},{"date":"2025-08-04","open":5820,"high":6690,"low":5780,"close":6350,"volume":10148445,"rsi_14":54.11,"sma_20":5980.5,"sma_60":5606.25,"sma_120":4845.71},{"date":"2025-08-05","open":6320,"high":6530,"low":6200,"close":6320,"volume":2739423,"rsi_14":52.43,"sma_20":5997.5,"sma_60":5639.92,"sma_120":4874.29},{"date":"2025-08-06","open":6200,"high":6200,"low":6070,"close":6150,"volume":928662,"rsi_14":52.8,"sma_20":6010.5,"sma_60":5668.25,"sma_120":4901.46},{"date":"2025-08-07","open":6280,"high":6290,"low":6040,"close":6170,"volume":1122853,"rsi_14":55.84,"sma_20":6029.0,"sma_60":5699.08,"sma_120":4929.29},{"date":"2025-08-08","open":6180,"high":6480,"low":6110,"close":6390,"volume":1852157,"rsi_14":50.81,"sma_20":6056.5,"sma_60":5728.42,"sma_120":4959.21},{"date":"2025-08-11","open":6540,"high":6560,"low":6250,"close":6290,"volume":1244784,"rsi_14":55.56,"sma_20":6070.5,"sma_60":5757.42,"sma_120":4987.62},{"date":"2025-08-12","open":6290,"high":6450,"low":6140,"close":6160,"volume":893359,"rsi_14":53.88,"sma_20":6073.0,"sma_60":5783.67,"sma_120":5009.92},{"date":"2025-08-13","open":6290,"high":6350,"low":6140,"close":6280,"volume":533430,"rsi_14":59.05,"sma_20":6078.0,"sma_60":5799.83,"sma_120":5032.75},{"date":"2025-08-14","open":6240,"high":6270,"low":6160,"close":6200,"volume":392691,"rsi_14":59.57,"sma_20":6088.5,"sma_60":5811.83,"sma_120":5054.38},{"date":"2025-08-18","open":6160,"high":6160,"low":5910,"close":5970,"volume":843533,"rsi_14":50.21,"sma_20":6094.5,"sma_60":5819.5,"sma_120":5076.29},{"date":"2025-08-19","open":6020,"high":6090,"low":5910,"close":5920,"volume":519475,"rsi_14":47.84,"sma_20":6073.0,"sma_60":5827.0,"sma_120":5089.46},{"date":"2025-08-20","open":5750,"high":5800,"low":5590,"close":5690,"volume":1039718,"rsi_14":45.12,"sma_20":6055.5,"sma_60":5834.5,"sma_120":5100.71},{"date":"2025-08-21","open":5760,"high":5760,"low":5640,"close":5660,"volume":444664,"rsi_14":42.5,"sma_20":6039.5,"sma_60":5837.5,"sma_120":5111.71},{"date":"2025-08-22","open":5650,"high":5830,"low":5650,"close":5700,"volume":476125,"rsi_14":50.24,"sma_20":6031.5,"sma_60":5841.0,"sma_120":5121.92},{"date":"2025-08-25","open":6020,"high":6600,"low":5930,"close":6470,"volume":9444031,"rsi_14":52.7,"sma_20":6067.0,"sma_60":5857.83,"sma_120":5138.54},{"date":"2025-08-26","open":6340,"high":7720,"low":6270,"close":7540,"volume":25991098,"rsi_14":68.71,"sma_20":6146.0,"sma_60":5889.5,"sma_120":5167.33},{"date":"2025-08-27","open":7550,"high":7750,"low":7320,"close":7650,"volume":5702119,"rsi_14":73.44,"sma_20":6227.5,"sma_60":5926.83,"sma_120":5198.17},{"date":"2025-08-28","open":8230,"high":8700,"low":7880,"close":8540,"volume":12156730,"rsi_14":79.12,"sma_20":6358.0,"sma_60":5980.33,"sma_120":5230.75},{"date":"2025-08-29","open":8310,"high":9050,"low":8220,"close":8690,"volume":5008758,"rsi_14":78.75,"sma_20":6491.5,"sma_60":6023.0,"sma_120":5266.62},{"date":"2025-09-01","open":9160,"high":9230,"low":8730,"close":8990,"volume":3032500,"rsi_14":82.14,"sma_20":6656.5,"sma_60":6074.17,"sma_120":5302.54},{"date":"2025-09-02","open":8820,"high":9280,"low":8810,"close":9050,"volume":3338183,"rsi_14":84.99,"sma_20":6791.5,"sma_60":6127.17,"sma_120":5339.58},{"date":"2025-09-03","open":9180,"high":9180,"low":8620,"close":8730,"volume":2216446,"rsi_14":78.29,"sma_20":6912.0,"sma_60":6177.5,"sma_120":5371.67},{"date":"2025-09-04","open":8910,"high":8960,"low":8700,"close":8890,"volume":1620592,"rsi_14":80.5,"sma_20":7049.0,"sma_60":6227.0,"sma_120":5406.17},{"date":"2025-09-05","open":8850,"high":9080,"low":8750,"close":9020,"volume":1527011,"rsi_14":85.38,"sma_20":7191.5,"sma_60":6280.5,"sma_120":5443.67},{"date":"2025-09-08","open":9500,"high":9510,"low":9070,"close":9340,"volume":2797307,"rsi_14":87.34,"sma_20":7339.0,"sma_60":6347.17,"sma_120":5481.46},{"date":"2025-09-09","open":9280,"high":11760,"low":9140,"close":11280,"volume":19876268,"rsi_14":94.44,"sma_20":7588.5,"sma_60":6443.5,"sma_120":5535.33},{"date":"2025-09-10","open":11830,"high":11910,"low":11490,"close":11790,"volume":4004361,"rsi_14":95.27,"sma_20":7870.0,"sma_60":6550.67,"sma_120":5593.38},{"date":"2025-09-11","open":11520,"high":13000,"low":11510,"close":12260,"volume":5883539,"rsi_14":95.56,"sma_20":8169.0,"sma_60":6666.67,"sma_120":5655.17},{"date":"2025-09-12","open":12200,"high":12200,"low":11150,"close":11230,"volume":5929211,"rsi_14":81.9,"sma_20":8420.5,"sma_60":6767.33,"sma_120":5710.29},{"date":"2025-09-15","open":11360,"high":11900,"low":10700,"close":11780,"volume":5167257,"rsi_14":80.55,"sma_20":8711.0,"sma_60":6874.17,"sma_120":5768.25},{"date":"2025-09-16","open":11780,"high":11830,"low":10610,"close":10810,"volume":3884042,"rsi_14":70.26,"sma_20":8955.5,"sma_60":6962.17,"sma_120":5820.08},{"date":"2025-09-17","open":10810,"high":11320,"low":10380,"close":10850,"volume":3032475,"rsi_14":66.62,"sma_20":9213.5,"sma_60":7049.33,"sma_120":5876.33},{"date":"2025-09-18","open":10853,"high":11110,"low":10645,"close":11100,"volume":2224139,"rsi_14":67.64,"sma_20":9491.5,"sma_60":7143.67,"sma_120":5935.04},{"date":"2025-09-19","open":11370,"high":11740,"low":10810,"close":11620,"volume":3426288,"rsi_14":68.09,"sma_20":9787.5,"sma_60":7249.0,"sma_120":5997.54},{"date":"2025-09-22","open":11960,"high":12910,"low":11910,"close":12600,"volume":6602243,"rsi_14":71.67,"sma_20":10094.0,"sma_60":7369.17,"sma_120":6070.46},{"date":"2025-09-23","open":12600,"high":12950,"low":12150,"close":12700,"volume":2982603,"rsi_14":74.91,"sma_20":10352.0,"sma_60":7489.67,"sma_120":6144.75},{"date":"2025-09-24","open":12710,"high":15140,"low":12700,"close":13340,"volume":8304691,"rsi_14":76.33,"sma_20":10636.5,"sma_60":7609.67,"sma_120":6224.04},{"date":"2025-09-25","open":13340,"high":13910,"low":12800,"close":13790,"volume":3689457,"rsi_14":77.19,"sma_20":10899.0,"sma_60":7737.17,"sma_120":6308.12},{"date":"2025-09-26","open":13700,"high":14150,"low":13340,"close":13810,"volume":2814757,"rsi_14":76.39,"sma_20":11155.0,"sma_60":7866.17,"sma_120":6391.62},{"date":"2025-09-29","open":13880,"high":14930,"low":13860,"close":14500,"volume":3872279,"rsi_14":72.3,"sma_20":11430.5,"sma_60":8012.83,"sma_120":6481.83},{"date":"2025-09-30","open":14740,"high":14750,"low":14040,"close":14650,"volume":1875476,"rsi_14":70.85,"sma_20":11710.5,"sma_60":8160.83,"sma_120":6576.0},{"date":"2025-10-01","open":14650,"high":14980,"low":14500,"close":14690,"volume":1882038,"rsi_14":68.9,"sma_20":12008.5,"sma_60":8306.0,"sma_120":6671.21},{"date":"2025-10-02","open":14790,"high":14950,"low":14280,"close":14670,"volume":1842270,"rsi_14":81.73,"sma_20":12297.5,"sma_60":8452.33,"sma_120":6766.38},{"date":"2025-10-10","open":15220,"high":19070,"low":15200,"close":19070,"volume":11075633,"rsi_14":89.32,"sma_20":12800.0,"sma_60":8673.5,"sma_120":6892.21},{"date":"2025-10-13","open":19850,"high":23600,"low":19850,"close":22700,"volume":18553835,"rsi_14":99.83,"sma_20":13468.0,"sma_60":8954.5,"sma_120":7047.08},{"date":"2025-10-14","open":22850,"high":22950,"low":19180,"close":20900,"volume":8633064,"rsi_14":86.71,"sma_20":13949.0,"sma_60":9202.67,"sma_120":7185.88},{"date":"2025-10-15","open":21200,"high":22550,"low":20950,"close":22100,"volume":3749483,"rsi_14":87.47,"sma_20":14464.5,"sma_60":9469.17,"sma_120":7335.04},{"date":"2025-10-16","open":22700,"high":23500,"low":21150,"close":22500,"volume":2811199,"rsi_14":87.47,"sma_20":14976.5,"sma_60":9741.17,"sma_120":7489.21},{"date":"2025-10-17","open":22000,"high":23100,"low":21600,"close":22350,"volume":2160475,"rsi_14":85.61,"sma_20":15532.5,"sma_60":10013.83,"sma_120":7641.62},{"date":"2025-10-20","open":22500,"high":26850,"low":22500,"close":25950,"volume":6937326,"rsi_14":88.54,"sma_20":16241.0,"sma_60":10348.83,"sma_120":7823.92},{"date":"2025-10-21","open":26300,"high":26500,"low":24300,"close":25250,"volume":3032129,"rsi_14":84.52,"sma_20":16963.0,"sma_60":10663.83,"sma_120":7998.71},{"date":"2025-10-22","open":25500,"high":25700,"low":23000,"close":25000,"volume":2167913,"rsi_14":82.87,"sma_20":17670.5,"sma_60":10979.83,"sma_120":8170.62},{"date":"2025-10-23","open":24400,"high":25400,"low":23950,"close":25300,"volume":1623083,"rsi_14":83.15,"sma_20":18374.5,"sma_60":11301.83,"sma_120":8344.71},{"date":"2025-10-24","open":25800,"high":26800,"low":25250,"close":26500,"volume":2262518,"rsi_14":83.63,"sma_20":19118.5,"sma_60":11645.83,"sma_120":8529.71},{"date":"2025-10-27","open":28100,"high":29950,"low":27000,"close":29600,"volume":3866464,"rsi_14":85.95,"sma_20":19968.5,"sma_60":12043.17,"sma_120":8738.62},{"date":"2025-10-28","open":29600,"high":29600,"low":29600,"close":29600,"volume":0,"rsi_14":85.93,"sma_20":20813.5,"sma_60":12437.17,"sma_120":8949.29},{"date":"2025-10-29","open":29800,"high":31050,"low":26850,"close":29450,"volume":3376553,"rsi_14":85.39,"sma_20":21619.0,"sma_60":12827.67,"sma_120":9159.38},{"date":"2025-10-30","open":29450,"high":29600,"low":27800,"close":28500,"volume":1642012,"rsi_14":77.05,"sma_20":22354.5,"sma_60":13203.83,"sma_120":9362.46},{"date":"2025-10-31","open":28000,"high":29150,"low":26100,"close":27400,"volume":2985784,"rsi_14":65.77,"sma_20":23034.0,"sma_60":13560.17,"sma_120":9556.33},{"date":"2025-11-03","open":28000,"high":29450,"low":26450,"close":28850,"volume":3545270,"rsi_14":77.32,"sma_20":23751.5,"sma_60":13946.17,"sma_120":9759.75},{"date":"2025-11-04","open":28900,"high":33900,"low":28200,"close":31300,"volume":4955068,"rsi_14":79.11,"sma_20":24584.0,"sma_60":14362.0,"sma_120":9984.12},{"date":"2025-11-05","open":30200,"high":33200,"low":27500,"close":32200,"volume":4252893,"rsi_14":79.75,"sma_20":25459.5,"sma_60":14793.33,"sma_120":10216.62},{"date":"2025-11-06","open":32950,"high":33900,"low":30550,"close":30600,"volume":2120464,"rsi_14":73.24,"sma_20":26256.0,"sma_60":15200.83,"sma_120":10434.54},{"date":"2025-11-07","open":28600,"high":31450,"low":27950,"close":30050,"volume":2298347,"rsi_14":63.95,"sma_20":26805.0,"sma_60":15598.83,"sma_120":10648.96},{"date":"2025-11-10","open":31900,"high":32300,"low":30050,"close":31800,"volume":1528137,"rsi_14":70.79,"sma_20":27260.0,"sma_60":16022.33,"sma_120":10875.38},{"date":"2025-11-11","open":32350,"high":33200,"low":31850,"close":32600,"volume":1698420,"rsi_14":73.31,"sma_20":27845.0,"sma_60":16460.83,"sma_120":11109.12},{"date":"2025-11-12","open":32100,"high":32650,"low":31500,"close":32600,"volume":1022983,"rsi_14":72.81,"sma_20":28370.0,"sma_60":16901.5,"sma_120":11342.58},{"date":"2025-11-13","open":32900,"high":33450,"low":31700,"close":32050,"volume":960512,"rsi_14":68.08,"sma_20":28847.5,"sma_60":17331.0,"sma_120":11565.42},{"date":"2025-11-14","open":30700,"high":31600,"low":29050,"close":29900,"volume":1517391,"rsi_14":51.04,"sma_20":29225.0,"sma_60":17726.0,"sma_120":11768.92},{"date":"2025-11-17","open":30400,"high":30950,"low":24400,"close":25700,"volume":5986548,"rsi_14":39.52,"sma_20":29212.5,"sma_60":18054.83,"sma_120":11937.17},{"date":"2025-11-18","open":24650,"high":25000,"low":21450,"close":21950,"volume":6880537,"rsi_14":33.11,"sma_20":29047.5,"sma_60":18322.0,"sma_120":12074.5},{"date":"2025-11-19","open":22700,"high":25200,"low":21150,"close":23450,"volume":6981274,"rsi_14":38.9,"sma_20":28970.0,"sma_60":18618.0,"sma_120":12226.25},{"date":"2025-11-20","open":24100,"high":24700,"low":21900,"close":22100,"volume":2762483,"rsi_14":38.48,"sma_20":28810.0,"sma_60":18892.0,"sma_120":12364.75},{"date":"2025-11-21","open":20600,"high":22650,"low":20200,"close":21900,"volume":2640725,"rsi_14":34.02,"sma_20":28580.0,"sma_60":19162.0,"sma_120":12501.5},{"date":"2025-11-24","open":22850,"high":23050,"low":20600,"close":22050,"volume":1788281,"rsi_14":26.22,"sma_20":28202.5,"sma_60":19421.67,"sma_120":12639.75},{"date":"2025-11-25","open":23000,"high":25000,"low":22150,"close":24550,"volume":3714141,"rsi_14":31.83,"sma_20":27950.0,"sma_60":19705.17,"sma_120":12797.33},{"date":"2025-11-26","open":24800,"high":25550,"low":23450,"close":25550,"volume":1923114,"rsi_14":37.65,"sma_20":27755.0,"sma_60":20003.5,"sma_120":12965.17},{"date":"2025-11-27","open":25800,"high":25850,"low":23500,"close":23950,"volume":4900309,"rsi_14":35.81,"sma_20":27527.5,"sma_60":20260.33,"sma_120":13120.33},{"date":"2025-11-28","open":24200,"high":24800,"low":23000,"close":23700,"volume":5201011,"rsi_14":29.75,"sma_20":27342.5,"sma_60":20510.5,"sma_120":13266.75},{"date":"2025-12-01","open":24350,"high":27900,"low":24100,"close":24950,"volume":10167637,"rsi_14":31.3,"sma_20":27147.5,"sma_60":20776.5,"sma_120":13425.33},{"date":"2025-12-02","open":25400,"high":25500,"low":24150,"close":24850,"volume":3332045,"rsi_14":31.14,"sma_20":26825.0,"sma_60":21039.83,"sma_120":13583.5},{"date":"2025-12-03","open":24650,"high":24700,"low":23700,"close":23900,"volume":2481601,"rsi_14":30.55,"sma_20":26410.0,"sma_60":21292.67,"sma_120":13735.08},{"date":"2025-12-04","open":24600,"high":28550,"low":24300,"close":27750,"volume":20653105,"rsi_14":45.25,"sma_20":26267.5,"sma_60":21607.0,"sma_120":13917.0},{"date":"2025-12-05","open":29200,"high":30750,"low":27500,"close":28350,"volume":17287486,"rsi_14":56.96,"sma_20":26182.5,"sma_60":21929.17,"sma_120":14104.83},{"date":"2025-12-08","open":28450,"high":30500,"low":27850,"close":29500,"volume":8448514,"rsi_14":72.95,"sma_20":26067.5,"sma_60":22265.17,"sma_120":14306.17},{"date":"2025-12-09","open":29000,"high":29400,"low":28300,"close":29200,"volume":2859455,"rsi_14":68.85,"sma_20":25897.5,"sma_60":22563.83,"sma_120":14503.67},{"date":"2025-12-10","open":29400,"high":30850,"low":28750,"close":30750,"volume":6628571,"rsi_14":77.99,"sma_20":25805.0,"sma_60":22879.83,"sma_120":14715.25},{"date":"2025-12-11","open":31100,"high":32300,"low":30000,"close":30000,"volume":5386319,"rsi_14":75.31,"sma_20":25702.5,"sma_60":23175.5,"sma_120":14921.08},{"date":"2025-12-12","open":30100,"high":30750,"low":29200,"close":30550,"volume":3359311,"rsi_14":75.91,"sma_20":25735.0,"sma_60":23497.5,"sma_120":15132.42},{"date":"2025-12-15","open":29650,"high":38550,"low":29400,"close":37500,"volume":22158667,"rsi_14":81.06,"sma_20":26325.0,"sma_60":23926.17,"sma_120":15400.17},{"date":"2025-12-16","open":37800,"high":37900,"low":34050,"close":34550,"volume":6621489,"rsi_14":69.74,"sma_20":26955.0,"sma_60":24321.83,"sma_120":15642.0},{"date":"2025-12-17","open":35450,"high":36450,"low":31600,"close":31950,"volume":7553786,"rsi_14":66.81,"sma_20":27380.0,"sma_60":24673.5,"sma_120":15861.42},{"date":"2025-12-18","open":32100,"high":34450,"low":31150,"close":32300,"volume":7583787,"rsi_14":67.99,"sma_20":27890.0,"sma_60":25024.83,"sma_120":16084.25},{"date":"2025-12-19","open":32800,"high":34350,"low":31800,"close":33050,"volume":6897472,"rsi_14":67.31,"sma_20":28447.5,"sma_60":25382.0,"sma_120":16315.5},{"date":"2025-12-22","open":33500,"high":35950,"low":33050,"close":33700,"volume":7742093,"rsi_14":68.48,"sma_20":29030.0,"sma_60":25733.67,"sma_120":16551.42},{"date":"2025-12-23","open":34050,"high":35950,"low":33800,"close":35100,"volume":8341092,"rsi_14":72.95,"sma_20":29557.5,"sma_60":26107.0,"sma_120":16798.33},{"date":"2025-12-24","open":35550,"high":37700,"low":34150,"close":36100,"volume":9597797,"rsi_14":69.37,"sma_20":30085.0,"sma_60":26486.33,"sma_120":17048.0},{"date":"2025-12-26","open":36850,"high":41900,"low":36200,"close":40100,"volume":19425740,"rsi_14":73.55,"sma_20":30892.5,"sma_60":26924.83,"sma_120":17331.0},{"date":"2025-12-29","open":41200,"high":49050,"low":40150,"close":47750,"volume":19673630,"rsi_14":79.01,"sma_20":32095.0,"sma_60":27490.5,"sma_120":17678.33},{"date":"2025-12-30","open":47800,"high":50600,"low":45300,"close":48700,"volume":13261102,"rsi_14":80.37,"sma_20":33282.5,"sma_60":28060.5,"sma_120":18036.67},{"date":"2026-01-02","open":47500,"high":50200,"low":46900,"close":47650,"volume":4786884,"rsi_14":76.74,"sma_20":34422.5,"sma_60":28610.5,"sma_120":18385.67},{"date":"2026-01-05","open":48150,"high":48150,"low":43400,"close":43750,"volume":4752993,"rsi_14":69.78,"sma_20":35415.0,"sma_60":29094.83,"sma_120":18700.42},{"date":"2026-01-06","open":45150,"high":46000,"low":42550,"close":43300,"volume":2776993,"rsi_14":68.4,"sma_20":36192.5,"sma_60":29572.0,"sma_120":19012.17},{"date":"2026-01-07","open":43700,"high":43800,"low":41750,"close":42450,"volume":2343266,"rsi_14":58.67,"sma_20":36897.5,"sma_60":29961.67,"sma_120":19317.58},{"date":"2026-01-08","open":42400,"high":43250,"low":40450,"close":40700,"volume":2393054,"rsi_14":61.24,"sma_20":37457.5,"sma_60":30261.67,"sma_120":19608.08},{"date":"2026-01-09","open":42050,"high":42200,"low":39550,"close":40200,"volume":1981355,"rsi_14":66.34,"sma_20":38007.5,"sma_60":30583.33,"sma_120":19893.0},{"date":"2026-01-12","open":39550,"high":40900,"low":38400,"close":39250,"volume":2368786,"rsi_14":63.44,"sma_20":38432.5,"sma_60":30869.17,"sma_120":20169.17},{"date":"2026-01-13","open":40250,"high":43600,"low":39400,"close":43600,"volume":4509248,"rsi_14":67.91,"sma_20":39112.5,"sma_60":31220.83,"sma_120":20481.0},{"date":"2026-01-14","open":43500,"high":43550,"low":41000,"close":41200,"volume":2005928,"rsi_14":62.02,"sma_20":39645.0,"sma_60":31535.0,"sma_120":20774.42},{"date":"2026-01-15","open":40650,"high":42950,"low":40400,"close":42400,"volume":2196532,"rsi_14":61.77,"sma_20":39890.0,"sma_60":31809.17,"sma_120":21079.0},{"date":"2026-01-16","open":44800,"high":45000,"low":41700,"close":42500,"volume":2546468,"rsi_14":54.6,"sma_20":40815.0,"sma_60":32388.33,"sma_120":21380.25},{"date":"2026-01-19","open":43500,"high":44850,"low":42700,"close":44300,"volume":2734351,"rsi_14":41.48,"sma_20":41415.0,"sma_60":32705.0,"sma_120":21699.08},{"date":"2026-01-20","open":45600,"high":45650,"low":41400,"close":42850,"volume":2276552,"rsi_14":35.9,"sma_20":41905.0,"sma_60":32977.5,"sma_120":22006.33},{"date":"2026-01-21","open":40200,"high":44350,"low":40050,"close":41500,"volume":2386481,"rsi_14":35.39,"sma_20":42295.0,"sma_60":33175.83,"sma_120":22303.33},{"date":"2026-01-22","open":42450,"high":42800,"low":40050,"close":40050,"volume":1403485,"rsi_14":40.05,"sma_20":42542.5,"sma_60":33350.0,"sma_120":22589.08},{"date":"2026-01-23","open":39800,"high":40600,"low":39000,"close":39100,"volume":1483622,"rsi_14":39.01,"sma_20":42692.5,"sma_60":33510.83,"sma_120":22865.25},{"date":"2026-01-26","open":38800,"high":41700,"low":38400,"close":41150,"volume":1989861,"rsi_14":46.8,"sma_20":42745.0,"sma_60":33721.67,"sma_120":23158.0},{"date":"2026-01-27","open":41100,"high":41350,"low":40200,"close":40750,"volume":782914,"rsi_14":50.13,"sma_20":42395.0,"sma_60":33944.17,"sma_120":23448.17},{"date":"2026-01-28","open":41250,"high":41950,"low":40500,"close":41150,"volume":1315027,"rsi_14":52.52,"sma_20":42017.5,"sma_60":34149.17,"sma_120":23740.92},{"date":"2026-01-29","open":42900,"high":44800,"low":41650,"close":43100,"volume":3368209,"rsi_14":59.7,"sma_20":41790.0,"sma_60":34345.83,"sma_120":24052.67},{"date":"2026-01-30","open":44700,"high":44800,"low":42200,"close":42300,"volume":1612105,"rsi_14":46.01,"sma_20":41717.5,"sma_60":34514.17,"sma_120":24352.25},{"date":"2026-02-02","open":41300,"high":42650,"low":39300,"close":39700,"volume":1213136,"rsi_14":45.45,"sma_20":41537.5,"sma_60":34665.83,"sma_120":24630.42},{"date":"2026-02-03","open":40650,"high":41975,"low":39850,"close":41850,"volume":882551,"rsi_14":48.42,"sma_20":41507.5,"sma_60":34862.5,"sma_120":24927.92},{"date":"2026-02-04","open":41300,"high":43000,"low":40800,"close":41500,"volume":774613,"rsi_14":47.18,"sma_20":41547.5,"sma_60":34845.83,"sma_120":25222.33},{"date":"2026-02-05","open":40700,"high":40700,"low":39050,"close":39200,"volume":803390,"rsi_14":41.75,"sma_20":41497.5,"sma_60":34969.17,"sma_120":25495.75},{"date":"2026-02-06","open":36900,"high":39000,"low":35500,"close":37450,"volume":809685,"rsi_14":32.83,"sma_20":41407.5,"sma_60":35050.0,"sma_120":25755.42},{"date":"2026-02-09","open":38900,"high":39050,"low":36350,"close":37150,"volume":1313070,"rsi_14":34.84,"sma_20":41085.0,"sma_60":35125.83,"sma_120":26013.67},{"date":"2026-02-10","open":38000,"high":39050,"low":36050,"close":36250,"volume":1021562,"rsi_14":35.69,"sma_20":40837.5,"sma_60":35195.83,"sma_120":26263.42},{"date":"2026-02-11","open":35850,"high":36050,"low":34550,"close":35450,"volume":977503,"rsi_14":37.01,"sma_20":40490.0,"sma_60":35288.33,"sma_120":26507.17},{"date":"2026-02-12","open":35800,"high":35950,"low":34000,"close":34600,"volume":1509948,"rsi_14":37.22,"sma_20":40095.0,"sma_60":35436.67,"sma_120":26745.75},{"date":"2026-02-13","open":34700,"high":36000,"low":34350,"close":35150,"volume":2101378,"rsi_14":31.37,"sma_20":39727.5,"sma_60":35656.67,"sma_120":26989.33},{"date":"2026-02-19","open":35250,"high":37000,"low":33250,"close":36500,"volume":2136040,"rsi_14":37.54,"sma_20":39337.5,"sma_60":35874.17,"sma_120":27246.08},{"date":"2026-02-20","open":36500,"high":36550,"low":34800,"close":34850,"volume":1481132,"rsi_14":32.79,"sma_20":38937.5,"sma_60":36086.67,"sma_120":27489.33},{"date":"2026-02-23","open":34900,"high":35200,"low":33700,"close":34050,"volume":1554195,"rsi_14":23.62,"sma_20":38565.0,"sma_60":36289.17,"sma_120":27725.58},{"date":"2026-02-24","open":34050,"high":35450,"low":33300,"close":35050,"volume":1783036,"rsi_14":29.11,"sma_20":38315.0,"sma_60":36505.83,"sma_120":27963.75},{"date":"2026-02-25","open":35700,"high":37500,"low":34500,"close":36750,"volume":3418608,"rsi_14":41.03,"sma_20":38197.5,"sma_60":36709.17,"sma_120":28207.17},{"date":"2026-02-26","open":37450,"high":37500,"low":35800,"close":36350,"volume":1709442,"rsi_14":31.29,"sma_20":37957.5,"sma_60":37198.33,"sma_120":28729.33},{"date":"2026-02-27","open":35900,"high":36150,"low":34800,"close":35000,"volume":1269855,"rsi_14":29.3,"sma_20":37670.0,"sma_60":37073.33,"sma_120":28666.83},{"date":"2026-03-03","open":33550,"high":35450,"low":31950,"close":31950,"volume":2144089,"rsi_14":27.96,"sma_20":37210.0,"sma_60":37210.83,"sma_120":28860.67},{"date":"2026-03-04","open":30300,"high":31300,"low":25750,"close":26550,"volume":3188184,"rsi_14":22.89,"sma_20":36382.5,"sma_60":37237.5,"sma_120":29007.0},{"date":"2026-03-05","open":29150,"high":32100,"low":28950,"close":31000,"volume":2111773,"rsi_14":37.32,"sma_20":35817.5,"sma_60":37340.0,"sma_120":29189.92},{"date":"2026-03-06","open":30950,"high":33500,"low":30500,"close":32200,"volume":1416797,"rsi_14":41.75,"sma_20":35442.5,"sma_60":37478.33,"sma_120":29385.5},{"date":"2026-03-09","open":30200,"high":31300,"low":29350,"close":30400,"volume":925230,"rsi_14":40.12,"sma_20":34870.0,"sma_60":37522.5,"sma_120":29564.75},{"date":"2026-03-10","open":32900,"high":33400,"low":31000,"close":31700,"volume":1103353,"rsi_14":44.42,"sma_20":34380.0,"sma_60":37578.33,"sma_120":29753.75},{"date":"2026-03-11","open":33150,"high":33550,"low":31600,"close":32350,"volume":1167100,"rsi_14":44.64,"sma_20":34037.5,"sma_60":37625.83,"sma_120":29945.5},{"date":"2026-03-12","open":32000,"high":32700,"low":31250,"close":31700,"volume":615767,"rsi_14":40.55,"sma_20":33750.0,"sma_60":37667.5,"sma_120":30115.67},{"date":"2026-03-13","open":30850,"high":31600,"low":30200,"close":31300,"volume":647914,"rsi_14":42.65,"sma_20":33457.5,"sma_60":37676.67,"sma_120":30278.25},{"date":"2026-03-16","open":31000,"high":32050,"low":30900,"close":31800,"volume":734527,"rsi_14":45.28,"sma_20":33235.0,"sma_60":37905.83,"sma_120":30701.67},{"date":"2026-03-17","open":32800,"high":34950,"low":32500,"close":34100,"volume":2239924,"rsi_14":48.11,"sma_20":33167.5,"sma_60":37765.83,"sma_120":30631.67},{"date":"2026-03-18","open":34900,"high":34900,"low":33350,"close":34200,"volume":1511569,"rsi_14":44.59,"sma_20":33147.5,"sma_60":37710.83,"sma_120":30818.5},{"date":"2026-03-19","open":33550,"high":34400,"low":32400,"close":32500,"volume":866990,"rsi_14":42.25,"sma_20":33015.0,"sma_60":37676.67,"sma_120":30999.25},{"date":"2026-03-20","open":32800,"high":34800,"low":32800,"close":34350,"volume":2233797,"rsi_14":48.72,"sma_20":32907.5,"sma_60":37716.67,"sma_120":31195.08},{"date":"2026-03-23","open":33550,"high":34200,"low":31300,"close":31300,"volume":1022749,"rsi_14":48.72,"sma_20":32730.0,"sma_60":37700.0,"sma_120":31362.42},{"date":"2026-03-24","open":32900,"high":33800,"low":31450,"close":32900,"volume":774426,"rsi_14":64.73,"sma_20":32672.5,"sma_60":37697.5,"sma_120":31539.75},{"date":"2026-03-25","open":33150,"high":33600,"low":32200,"close":32650,"volume":619357,"rsi_14":54.76,"sma_20":32552.5,"sma_60":37680.0,"sma_120":31706.83},{"date":"2026-03-26","open":32650,"high":32650,"low":30500,"close":30550,"volume":684553,"rsi_14":45.48,"sma_20":32242.5,"sma_60":37604.17,"sma_120":31855.58},{"date":"2026-03-27","open":29400,"high":30050,"low":28550,"close":29450,"volume":730148,"rsi_14":47.29,"sma_20":31897.5,"sma_60":37493.33,"sma_120":31989.83},{"date":"2026-03-30","open":28000,"high":28700,"low":27500,"close":27800,"volume":554331,"rsi_14":39.11,"sma_20":31537.5,"sma_60":37288.33,"sma_120":32106.58},{"date":"2026-03-31","open":27250,"high":28150,"low":25900,"close":26150,"volume":850021,"rsi_14":33.6,"sma_20":31247.5,"sma_60":36928.33,"sma_120":32209.42},{"date":"2026-04-01","open":27200,"high":29550,"low":27200,"close":29550,"volume":759723,"rsi_14":45.03,"sma_20":31397.5,"sma_60":36609.17,"sma_120":32334.83},{"date":"2026-04-02","open":31200,"high":31550,"low":27000,"close":27450,"volume":1016070,"rsi_14":41.76,"sma_20":31220.0,"sma_60":36272.5,"sma_120":32441.5},{"date":"2026-04-03","open":28350,"high":28550,"low":26800,"close":26850,"volume":627216,"rsi_14":39.45,"sma_20":30952.5,"sma_60":35990.83,"sma_120":32542.83},{"date":"2026-04-06","open":26850,"high":27400,"low":26200,"close":26650,"volume":435036,"rsi_14":32.55,"sma_20":30765.0,"sma_60":35713.33,"sma_120":32642.67},{"date":"2026-04-07","open":27000,"high":27550,"low":25500,"close":25900,"volume":620304,"rsi_14":31.14,"sma_20":30475.0,"sma_60":35437.5,"sma_120":32699.58},{"date":"2026-04-08","open":27700,"high":29500,"low":27450,"close":29350,"volume":944587,"rsi_14":43.37,"sma_20":30325.0,"sma_60":35248.33,"sma_120":32755.0},{"date":"2026-04-09","open":29350,"high":29400,"low":27500,"close":27650,"volume":607240,"rsi_14":35.81,"sma_20":30122.5,"sma_60":35039.17,"sma_120":32811.25},{"date":"2026-04-10","open":28250,"high":28500,"low":27600,"close":28000,"volume":434497,"rsi_14":42.11,"sma_20":29957.5,"sma_60":34851.67,"sma_120":32860.42},{"date":"2026-04-13","open":27000,"high":27700,"low":26900,"close":27400,"volume":314148,"rsi_14":36.18,"sma_20":29737.5,"sma_60":34581.67,"sma_120":32901.25},{"date":"2026-04-14","open":28350,"high":32650,"low":27950,"close":31050,"volume":3474405,"rsi_14":46.57,"sma_20":29585.0,"sma_60":34412.5,"sma_120":32973.75},{"date":"2026-04-15","open":32100,"high":32100,"low":30500,"close":30800,"volume":1256688,"rsi_14":50.58,"sma_20":29415.0,"sma_60":34219.17,"sma_120":33014.17},{"date":"2026-04-16","open":31150,"high":31400,"low":30200,"close":30750,"volume":926335,"rsi_14":53.19,"sma_20":29327.5,"sma_60":34023.33,"sma_120":33060.0},{"date":"2026-04-17","open":31350,"high":31900,"low":30500,"close":31700,"volume":1080814,"rsi_14":59.9,"sma_20":29195.0,"sma_60":33813.33,"sma_120":33115.83},{"date":"2026-04-20","open":31600,"high":31600,"low":30500,"close":31100,"volume":603571,"rsi_14":63.27,"sma_20":29185.0,"sma_60":33617.5,"sma_120":33164.17},{"date":"2026-04-21","open":31300,"high":31700,"low":30400,"close":30850,"volume":795954,"rsi_14":54.19,"sma_20":29082.5,"sma_60":33440.0,"sma_120":33200.42},{"date":"2026-04-22","open":30800,"high":30800,"low":29550,"close":30400,"volume":627401,"rsi_14":60.65,"sma_20":28970.0,"sma_60":33279.17,"sma_120":33207.08},{"date":"2026-04-23","open":30650,"high":30950,"low":29100,"close":29500,"volume":716034,"rsi_14":59.36,"sma_20":28917.5,"sma_60":33119.17,"sma_120":33206.25},{"date":"2026-04-24","open":29600,"high":32900,"low":29600,"close":31850,"volume":2791428,"rsi_14":65.95,"sma_20":29037.5,"sma_60":32964.17,"sma_120":33226.25},{"date":"2026-04-27","open":32700,"high":37000,"low":31900,"close":35100,"volume":7465220,"rsi_14":74.47,"sma_20":29402.5,"sma_60":32870.0,"sma_120":33281.25},{"date":"2026-04-28","open":35700,"high":36850,"low":34100,"close":35450,"volume":3137795,"rsi_14":69.43,"sma_20":29867.5,"sma_60":32775.0,"sma_120":33348.33},{"date":"2026-04-29","open":35450,"high":35800,"low":33800,"close":34500,"volume":1296240,"rsi_14":72.91,"sma_20":30115.0,"sma_60":32631.67,"sma_120":33488.75},{"date":"2026-04-30","open":35850,"high":36250,"low":32400,"close":32800,"volume":1728503,"rsi_14":57.26,"sma_20":31087.5,"sma_60":29310.83,"sma_120":31001.25},{"date":"2026-05-04","open":34050,"high":37300,"low":34000,"close":34600,"volume":3025613,"rsi_14":70.57,"sma_20":30770.0,"sma_60":32388.33,"sma_120":33427.92},{"date":"2026-05-06","open":34750,"high":35100,"low":33100,"close":33500,"volume":1422628,"rsi_14":58.19,"sma_20":31112.5,"sma_60":32249.17,"sma_120":33452.08},{"date":"2026-05-07","open":33650,"high":34550,"low":32650,"close":33150,"volume":1019356,"rsi_14":57.81,"sma_20":31475.0,"sma_60":32110.0,"sma_120":33477.92},{"date":"2026-05-08","open":34100,"high":35450,"low":33550,"close":33800,"volume":2167726,"rsi_14":59.74,"sma_20":31697.5,"sma_60":32020.0,"sma_120":33494.58},{"date":"2026-05-11","open":34200,"high":34650,"low":32300,"close":33700,"volume":1568547,"rsi_14":56.76,"sma_20":32000.0,"sma_60":31957.5,"sma_120":33503.75},{"date":"2026-05-12","open":33700,"high":35100,"low":30350,"close":31450,"volume":2633049,"rsi_14":51.06,"sma_20":32172.5,"sma_60":31862.5,"sma_120":33494.17},{"date":"2026-05-13","open":31450,"high":32050,"low":30375,"close":31300,"volume":881933,"rsi_14":51.38,"sma_20":32367.5,"sma_60":31780.0,"sma_120":33487.92},{"date":"2026-05-14","open":31550,"high":31650,"low":29550,"close":30250,"volume":1319849,"rsi_14":49.56,"sma_20":32327.5,"sma_60":31693.33,"sma_120":33490.83},{"date":"2026-05-15","open":30350,"high":31900,"low":27550,"close":28200,"volume":1619888,"rsi_14":46.41,"sma_20":32197.5,"sma_60":31586.67,"sma_120":33511.67},{"date":"2026-05-18","open":28050,"high":28100,"low":25800,"close":26950,"volume":1177311,"rsi_14":35.59,"sma_20":32007.5,"sma_60":31450.0,"sma_120":33553.33},{"date":"2026-05-19","open":26800,"high":26800,"low":24600,"close":25400,"volume":953951,"rsi_14":18.3,"sma_20":31692.5,"sma_60":31265.0,"sma_120":33569.58},{"date":"2026-05-20","open":25100,"high":25850,"low":23800,"close":24700,"volume":753899,"rsi_14":15.65,"sma_20":31372.5,"sma_60":31095.83,"sma_120":33591.25},{"date":"2026-05-21","open":25550,"high":27850,"low":25550,"close":27600,"volume":831277,"rsi_14":30.4,"sma_20":31210.0,"sma_60":30988.33,"sma_120":33638.75},{"date":"2026-05-22","open":27500,"high":28400,"low":27100,"close":28050,"volume":747490,"rsi_14":35.47,"sma_20":31092.5,"sma_60":30871.67,"sma_120":33688.75},{"date":"2026-05-26","open":29550,"high":33250,"low":29050,"close":31650,"volume":2292260,"rsi_14":41.87,"sma_20":31200.0,"sma_60":30786.67,"sma_120":33747.92},{"date":"2026-05-27","open":31750,"high":31950,"low":29700,"close":29900,"volume":978998,"rsi_14":40.43,"sma_20":31102.5,"sma_60":30679.17,"sma_120":33784.17},{"date":"2026-05-28","open":30000,"high":30300,"low":27600,"close":28450,"volume":786861,"rsi_14":38.19,"sma_20":30770.0,"sma_60":30570.0,"sma_120":33821.67},{"date":"2026-05-29","open":28950,"high":29050,"low":27150,"close":27150,"volume":1535951,"rsi_14":33.82,"sma_20":30355.0,"sma_60":30490.0,"sma_120":33850.42},{"date":"2026-06-01","open":27600,"high":29250,"low":27200,"close":27750,"volume":1182217,"rsi_14":35.87,"sma_20":30017.5,"sma_60":30510.0,"sma_120":33873.75},{"date":"2026-06-02","open":28150,"high":28400,"low":25000,"close":25650,"volume":1044310,"rsi_14":36.12,"sma_20":29660.0,"sma_60":30420.83,"sma_120":33880.42},{"date":"2026-06-04","open":25650,"high":27800,"low":25450,"close":26500,"volume":874329,"rsi_14":38.89,"sma_20":29255.0,"sma_60":30325.83,"sma_120":33902.08},{"date":"2026-06-05","open":25800,"high":25800,"low":23650,"close":24000,"volume":739659,"rsi_14":36.44,"sma_20":28780.0,"sma_60":30219.17,"sma_120":33870.83},{"date":"2026-06-08","open":20800,"high":22750,"low":20800,"close":21700,"volume":763116,"rsi_14":36.05,"sma_20":28207.5,"sma_60":30052.5,"sma_120":33815.42},{"date":"2026-06-09","open":21900,"high":25300,"low":21900,"close":25100,"volume":1085069,"rsi_14":46.37,"sma_20":27772.5,"sma_60":29931.67,"sma_120":33778.75},{"date":"2026-06-10","open":24250,"high":26000,"low":23100,"close":23850,"volume":728998,"rsi_14":46.92,"sma_20":27280.0,"sma_60":29800.83,"sma_120":33734.17},{"date":"2026-06-11","open":23150,"high":30550,"low":22300,"close":28550,"volume":4487549,"rsi_14":56.6,"sma_20":27135.0,"sma_60":29755.0,"sma_120":33715.83},{"date":"2026-06-12","open":29600,"high":32600,"low":28150,"close":31000,"volume":3798521,"rsi_14":55.92,"sma_20":27120.0,"sma_60":29741.67,"sma_120":33724.17},{"date":"2026-06-15","open":31200,"high":31650,"low":28750,"close":28800,"volume":1109784,"rsi_14":51.23,"sma_20":27047.5,"sma_60":29653.33,"sma_120":33709.58},{"date":"2026-06-16","open":29100,"high":29300,"low":27100,"close":27150,"volume":754272,"rsi_14":42.11,"sma_20":26995.0,"sma_60":29535.83,"sma_120":33623.33},{"date":"2026-06-17","open":27100,"high":28300,"low":26850,"close":27600,"volume":596125,"rsi_14":59.78,"sma_20":26807.5,"sma_60":28982.5,"sma_120":33237.92},{"date":"2026-06-18","open":27900,"high":28350,"low":26200,"close":26450,"volume":579748,"rsi_14":46.28,"sma_20":27080.0,"sma_60":29322.5,"sma_120":33519.58},{"date":"2026-06-19","open":26600,"high":26750,"low":24450,"close":24900,"volume":704727,"rsi_14":45.86,"sma_20":27090.0,"sma_60":29215.83,"sma_120":33457.92},{"date":"2026-06-22","open":24250,"high":26250,"low":23500,"close":24700,"volume":532132,"rsi_14":44.3,"sma_20":26945.0,"sma_60":29079.17,"sma_120":33388.33},{"date":"2026-06-23","open":24500,"high":24550,"low":21900,"close":21950,"volume":641769,"rsi_14":43.25,"sma_20":26640.0,"sma_60":28900.83,"sma_120":33290.42},{"date":"2026-06-24","open":22000,"high":23200,"low":21550,"close":21700,"volume":559175,"rsi_14":41.04,"sma_20":26142.5,"sma_60":28753.33,"sma_120":33178.75},{"date":"2026-06-25","open":21900,"high":22900,"low":20700,"close":20700,"volume":681488,"rsi_14":43.48,"sma_20":25682.5,"sma_60":28607.5,"sma_120":33050.42},{"date":"2026-06-26","open":20350,"high":20750,"low":19630,"close":20100,"volume":915087,"rsi_14":46.61,"sma_20":25265.0,"sma_60":28479.17,"sma_120":32883.75},{"date":"2026-06-29","open":20100,"high":21550,"low":19860,"close":21350,"volume":484476,"rsi_14":41.26,"sma_20":24975.0,"sma_60":28399.17,"sma_120":32663.75},{"date":"2026-06-30","open":21550,"high":21650,"low":20500,"close":20950,"volume":433520,"rsi_14":42.96,"sma_20":24635.0,"sma_60":28255.83,"sma_120":32432.5},{"date":"2026-07-01","open":20950,"high":22150,"low":20300,"close":20600,"volume":647194,"rsi_14":25.54,"sma_20":24382.5,"sma_60":28141.67,"sma_120":32207.08},{"date":"2026-07-02","open":19780,"high":19900,"low":18420,"close":18540,"volume":847609,"rsi_14":10.72,"sma_20":23984.5,"sma_60":28003.17,"sma_120":31997.0},{"date":"2026-07-03","open":18410,"high":19100,"low":17370,"close":19020,"volume":693381,"rsi_14":15.42,"sma_20":23735.5,"sma_60":27876.0,"sma_120":31794.67},{"date":"2026-07-06","open":19020,"high":19050,"low":17770,"close":18760,"volume":537637,"rsi_14":17.1,"sma_20":23588.5,"sma_60":27757.0,"sma_120":31597.25},{"date":"2026-07-07","open":18000,"high":19320,"low":17590,"close":17880,"volume":564272,"rsi_14":13.13,"sma_20":23227.5,"sma_60":27565.83,"sma_120":31407.08},{"date":"2026-07-08","open":16930,"high":17840,"low":16210,"close":16400,"volume":637497,"rsi_14":12.81,"sma_20":22855.0,"sma_60":27378.33,"sma_120":31208.75},{"date":"2026-07-09","open":16190,"high":18460,"low":16190,"close":16960,"volume":758073,"rsi_14":18.29,"sma_20":22275.5,"sma_60":27194.33,"sma_120":31023.0},{"date":"2026-07-10","open":17140,"high":19490,"low":17140,"close":18790,"volume":617020,"rsi_14":29.12,"sma_20":21665.0,"sma_60":27050.83,"sma_120":30816.25},{"date":"2026-07-13","open":18800,"high":20800,"low":17550,"close":17600,"volume":725042,"rsi_14":32.72,"sma_20":21105.0,"sma_60":26826.67,"sma_120":30619.58},{"date":"2026-07-14","open":17520,"high":17800,"low":16000,"close":16890,"volume":530768,"rsi_14":31.57,"sma_20":20592.0,"sma_60":26594.83,"sma_120":30407.0},{"date":"2026-07-15","open":17500,"high":18680,"low":17490,"close":18580,"volume":443527,"rsi_14":42.29,"sma_20":20141.0,"sma_60":26392.0,"sma_120":30207.67},{"date":"2026-07-16","open":18180,"high":18180,"low":16570,"close":16790,"volume":432699,"rsi_14":38.91,"sma_20":19658.0,"sma_60":26143.5,"sma_120":29978.42},{"date":"2026-07-20","open":16000,"high":16450,"low":15440,"close":15540,"volume":369897,"rsi_14":30.54,"sma_20":19190.0,"sma_60":25884.17,"sma_120":29750.83},{"date":"2026-07-21","open":15470,"high":16740,"low":14980,"close":16230,"volume":578231,"rsi_14":34.49,"sma_20":18766.5,"sma_60":25640.5,"sma_120":29540.25},{"date":"2026-07-22","open":17760,"high":18630,"low":17100,"close":17100,"volume":1025207,"rsi_14":38.88,"sma_20":18524.0,"sma_60":25418.83,"sma_120":29349.0},{"date":"2026-07-23","open":17980,"high":19470,"low":17270,"close":18510,"volume":1092017,"rsi_14":49.9,"sma_20":18364.5,"sma_60":25235.67,"sma_120":29177.42},{"date":"2026-07-24","open":18310,"high":18330,"low":16340,"close":16400,"volume":560578,"rsi_14":42.17,"sma_20":18149.5,"sma_60":24978.17,"sma_120":28971.17},{"date":"2026-07-27","open":17270,"high":17720,"low":16640,"close":16960,"volume":507766,"rsi_14":44.71,"sma_20":17992.5,"sma_60":24675.83,"sma_120":28772.92},{"date":"2026-07-28","open":16000,"high":16180,"low":14730,"close":14920,"volume":496491,"rsi_14":41.86,"sma_20":17671.0,"sma_60":24333.67,"sma_120":28554.33},{"date":"2026-07-29","open":15400,"high":16370,"low":13210,"close":14160,"volume":970594,"rsi_14":43.59,"sma_20":17331.5,"sma_60":23994.67,"sma_120":28313.17},{"date":"2026-07-30","open":13250,"high":14750,"low":13250,"close":13400,"volume":530832,"rsi_14":39.92,"sma_20":16971.5,"sma_60":23671.33,"sma_120":28072.33},{"date":"2026-07-31","open":14720,"high":15610,"low":14190,"close":15280,"volume":879411,"rsi_14":40.09,"sma_20":16808.5,"sma_60":23349.33,"sma_120":27868.83},{"date":"2026-08-03","open":15280,"high":19860,"low":14850,"close":19860,"volume":4036150,"rsi_14":55.36,"sma_20":16850.5,"sma_60":23122.0,"sma_120":27685.58},{"date":"2026-08-04","open":19860,"high":21250,"low":19610,"close":20400,"volume":3352946,"rsi_14":58.39,"sma_20":16932.5,"sma_60":22909.5,"sma_120":27509.75},{"date":"2026-08-05","open":20400,"high":20950,"low":19220,"close":20900,"volume":1819499,"rsi_14":55.88,"sma_20":17083.5,"sma_60":22694.5,"sma_120":27357.25},{"date":"2026-08-06","open":21150,"high":21200,"low":19050,"close":19720,"volume":1414934,"rsi_14":57.66,"sma_20":17249.5,"sma_60":22461.5,"sma_120":27209.5},{"date":"2026-08-07","open":19810,"high":20500,"low":18300,"close":19050,"volume":939464,"rsi_14":59.46,"sma_20":17354.0,"sma_60":22254.83,"sma_120":27058.67},{"date":"2026-08-10","open":19050,"high":21350,"low":18720,"close":21000,"volume":1328991,"rsi_14":62.04,"sma_20":17464.5,"sma_60":22083.17,"sma_120":26931.58},{"date":"2026-08-11","open":20350,"high":20900,"low":19600,"close":20300,"volume":709409,"rsi_14":58.15,"sma_20":17599.5,"sma_60":21917.33,"sma_120":26805.33},{"date":"2026-08-12","open":20050,"high":20450,"low":19550,"close":20100,"volume":496272,"rsi_14":54.31,"sma_20":17760.0,"sma_60":21782.33,"sma_120":26684.5},{"date":"2026-08-13","open":20200,"high":20900,"low":19890,"close":20800,"volume":537838,"rsi_14":62.93,"sma_20":17871.0,"sma_60":21679.83,"sma_120":26564.92},{"date":"2026-08-14","open":20800,"high":21600,"low":19930,"close":21000,"volume":691681,"rsi_14":62.12,"sma_20":18081.5,"sma_60":21606.5,"sma_120":26435.75},{"date":"2026-08-18","open":21500,"high":21650,"low":19510,"close":19760,"volume":609809,"rsi_14":65.26,"sma_20":18292.5,"sma_60":21524.17,"sma_120":26310.0},{"date":"2026-08-19","open":18710,"high":19960,"low":18460,"close":19590,"volume":321398,"rsi_14":67.78,"sma_20":18460.5,"sma_60":21390.67,"sma_120":26189.5},{"date":"2026-08-20","open":19850,"high":20700,"low":19520,"close":20100,"volume":355306,"rsi_14":72.3,"sma_20":18610.5,"sma_60":21258.17,"sma_120":26064.92},{"date":"2026-08-21","open":19850,"high":19850,"low":18750,"close":19250,"volume":306235,"rsi_14":64.19,"sma_20":18647.5,"sma_60":21051.5,"sma_120":25919.08},{"date":"2026-08-24","open":19260,"high":19630,"low":18800,"close":19250,"volume":198313,"rsi_14":46.76,"sma_20":18790.0,"sma_60":20874.0,"sma_120":25776.58},{"date":"2026-08-25","open":19690,"high":19800,"low":18160,"close":19700,"volume":286548,"rsi_14":46.24,"sma_20":18927.0,"sma_60":20728.17,"sma_120":25649.08},{"date":"2026-08-26","open":19900,"high":20250,"low":18840,"close":19240,"volume":371006,"rsi_14":41.06,"sma_20":19143.0,"sma_60":20596.33,"sma_120":25543.17},{"date":"2026-08-27","open":19200,"high":20400,"low":18870,"close":20250,"volume":596224,"rsi_14":52.91,"sma_20":19447.5,"sma_60":20471.33,"sma_120":25490.67},{"date":"2026-08-28","open":20850,"high":24700,"low":17970,"close":19080,"volume":7945528,"rsi_14":50.16,"sma_20":19731.5,"sma_60":20361.83,"sma_120":25391.33},{"date":"2026-08-31","open":18360,"high":19420,"low":17530,"close":18780,"volume":3067199,"rsi_14":36.06,"sma_20":19906.5,"sma_60":20233.17,"sma_120":25279.5},{"date":"2026-09-01","open":18600,"high":18920,"low":17730,"close":17730,"volume":902012,"rsi_14":34.54,"sma_20":19800.0,"sma_60":20128.67,"sma_120":25173.92},{"date":"2026-09-02","open":17000,"high":17980,"low":16810,"close":17440,"volume":592035,"rsi_14":34.17,"sma_20":19652.0,"sma_60":20057.67,"sma_120":25055.08},{"date":"2026-09-03","open":17600,"high":18530,"low":17090,"close":17320,"volume":2211322,"rsi_14":27.75,"sma_20":19473.0,"sma_60":19928.0,"sma_120":24929.83},{"date":"2026-09-04","open":17500,"high":22500,"low":17500,"close":22500,"volume":7144949,"rsi_14":55.86,"sma_20":19612.0,"sma_60":19905.5,"sma_120":24853.17},{"date":"2026-09-07","open":23100,"high":24000,"low":21500,"close":22350,"volume":6139238,"rsi_14":61.06,"sma_20":19777.0,"sma_60":19802.17,"sma_120":24778.58},{"date":"2026-09-08","open":22400,"high":24650,"low":21350,"close":22550,"volume":5811594,"rsi_14":62.61,"sma_20":19854.5,"sma_60":19661.33,"sma_120":24701.5},{"date":"2026-09-09","open":22550,"high":24150,"low":22050,"close":23250,"volume":1993878,"rsi_14":63.2,"sma_20":20002.0,"sma_60":19568.83,"sma_120":24611.08},{"date":"2026-09-10","open":23850,"high":24000,"low":22625,"close":23250,"volume":2081646,"rsi_14":68.05,"sma_20":20159.5,"sma_60":19503.83,"sma_120":24519.83},{"date":"2026-09-11","open":22300,"high":23150,"low":22100,"close":22350,"volume":786366,"rsi_14":62.94,"sma_20":20237.0,"sma_60":19416.33,"sma_120":24435.25},{"date":"2026-09-14","open":21750,"high":22500,"low":21200,"close":21350,"volume":833412,"rsi_14":56.58,"sma_20":20254.5,"sma_60":19331.33,"sma_120":24326.92},{"date":"2026-09-15","open":21700,"high":26750,"low":21500,"close":25950,"volume":9961088,"rsi_14":70.13,"sma_20":20564.0,"sma_60":19348.83,"sma_120":24282.33},{"date":"2026-09-16","open":25100,"high":26000,"low":24300,"close":25100,"volume":2717982,"rsi_14":64.69,"sma_20":20839.5,"sma_60":19355.5,"sma_120":24217.33},{"date":"2026-09-17","open":25650,"high":25900,"low":24725,"close":25600,"volume":1524886,"rsi_14":70.58,"sma_20":21114.5,"sma_60":19416.33,"sma_120":24158.58},{"date":"2026-09-18","open":25950,"high":26500,"low":25000,"close":26300,"volume":1723549,"rsi_14":73.15,"sma_20":21467.0,"sma_60":19493.0,"sma_120":24123.17},{"date":"2026-09-21","open":26150,"high":27850,"low":25800,"close":27000,"volume":2924137,"rsi_14":79.17,"sma_20":21854.5,"sma_60":19598.0,"sma_120":24102.75},{"date":"2026-09-22","open":27100,"high":27500,"low":26300,"close":26350,"volume":1212583,"rsi_14":77.42,"sma_20":22187.0,"sma_60":19702.17,"sma_120":24090.67},{"date":"2026-09-23","open":27100,"high":30400,"low":26950,"close":28000,"volume":6640185,"rsi_14":80.03,"sma_20":22625.0,"sma_60":19813.0,"sma_120":24106.08},{"date":"2026-09-28","open":28200,"high":28800,"low":26250,"close":27250,"volume":1128228,"rsi_14":67.79,"sma_20":22975.0,"sma_60":19918.0,"sma_120":24086.92},{"date":"2026-09-29","open":28000,"high":28050,"low":26000,"close":26850,"volume":1040907,"rsi_14":66.54,"sma_20":23363.5,"sma_60":20022.17,"sma_120":24081.92},{"date":"2026-09-30","open":26750,"high":27000,"low":26100,"close":26450,"volume":659119,"rsi_14":64.13,"sma_20":23747.0,"sma_60":20154.0,"sma_120":24078.58},{"date":"2026-10-01","open":26200,"high":28350,"low":26100,"close":28050,"volume":1244407,"rsi_14":66.33,"sma_20":24263.0,"sma_60":20304.5,"sma_120":24090.25},{"date":"2026-10-02","open":28000,"high":29800,"low":27700,"close":29350,"volume":1787220,"rsi_14":69.06,"sma_20":24858.5,"sma_60":20481.0,"sma_120":24119.0},{"date":"2026-10-06","open":29450,"high":31900,"low":29250,"close":30900,"volume":1958359,"rsi_14":75.68,"sma_20":25537.5,"sma_60":20698.0,"sma_120":24131.92},{"date":"2026-10-07","open":30350,"high":30900,"low":28800,"close":28900,"volume":791629,"rsi_14":71.39,"sma_20":25857.5,"sma_60":20906.33,"sma_120":24142.33},{"date":"2026-10-08","open":29450,"high":29500,"low":28200,"close":28650,"volume":689160,"rsi_14":60.15,"sma_20":26172.5,"sma_60":21101.17,"sma_120":24147.75},{"date":"2026-10-12","open":28300,"high":28550,"low":25650,"close":26000,"volume":1053165,"rsi_14":52.98,"sma_20":26345.0,"sma_60":21221.33,"sma_120":24136.08},{"date":"2026-10-13","open":24950,"high":25900,"low":23700,"close":25750,"volume":843632,"rsi_14":50.51,"sma_20":26470.0,"sma_60":21357.17,"sma_120":24091.92},{"date":"2026-10-14","open":25200,"high":25500,"low":24050,"close":24250,"volume":698828,"rsi_14":43.45,"sma_20":26520.0,"sma_60":21479.83,"sma_120":24037.33},{"date":"2026-10-15","open":23000,"high":23450,"low":21200,"close":21250,"volume":956728,"rsi_14":33.98,"sma_20":26465.0,"sma_60":21524.33,"sma_120":23958.17},{"date":"2026-10-16","open":22400,"high":23650,"low":21950,"close":23050,"volume":603313,"rsi_14":41.36,"sma_20":26550.0,"sma_60":21628.67,"sma_120":23886.08},{"date":"2026-10-19","open":22000,"high":24750,"low":21950,"close":24700,"volume":612123,"rsi_14":41.36,"sma_20":26487.5,"sma_60":21781.33,"sma_120":23832.75},{"date":"2026-10-20","open":24550,"high":24750,"low":22350,"close":22500,"volume":636587,"rsi_14":38.44,"sma_20":26357.5,"sma_60":21885.83,"sma_120":23763.17},{"date":"2026-10-21","open":23500,"high":24550,"low":23050,"close":23850,"volume":462508,"rsi_14":43.02,"sma_20":26270.0,"sma_60":21998.33,"sma_120":23708.58},{"date":"2026-10-22","open":23450,"high":24150,"low":22200,"close":22600,"volume":723217,"rsi_14":41.39,"sma_20":26085.0,"sma_60":22066.5,"sma_120":23651.08},{"date":"2026-10-23","open":21798,"high":22100,"low":21114,"close":22100,"volume":592849}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1043.21,"pbr":1.27,"per":21.18,"roa":1.65,"roe":2.53,"grade":"C","comment":"PER 21.28배, ROE 2.53%","revenue":588013068169.0,"analysis":"PER 21.3배입니다. ROE 2.5%입니다. 시가총액 1.71조. 매출 5880.13억, 영업이익 16.72억.","eps_basis":"TTM","debt_ratio":0.5351642799606083,"market_cap":1706983933200,"net_income":80574701253.0,"total_debt":717763254657.0,"ttm_window":"2025Q3~2026Q2","gross_margin":32.23,"total_assets":2058964978191.0,"total_equity":1341201723534.0,"profit_margin":13.7,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":1671867262.0,"operating_margin":0.28,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":22100.0,"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":6530.0},{"date":"2016-10-25","close":6390.0},{"date":"2016-10-26","close":6370.0},{"date":"2016-10-27","close":6750.0},{"date":"2016-10-28","close":6650.0},{"date":"2016-10-31","close":6500.0},{"date":"2016-11-01","close":6420.0},{"date":"2016-11-02","close":6180.0},{"date":"2016-11-03","close":6200.0},{"date":"2016-11-04","close":6150.0},{"date":"2016-11-07","close":6250.0},{"date":"2016-11-08","close":6190.0},{"date":"2016-11-09","close":6030.0},{"date":"2016-11-10","close":6150.0},{"date":"2016-11-11","close":6090.0},{"date":"2016-11-14","close":6100.0},{"date":"2016-11-15","close":6120.0},{"date":"2016-11-16","close":6130.0},{"date":"2016-11-17","close":6100.0},{"date":"2016-11-18","close":5950.0},{"date":"2016-11-21","close":5870.0},{"date":"2016-11-22","close":5850.0},{"date":"2016-11-23","close":5880.0},{"date":"2016-11-24","close":5880.0},{"date":"2016-11-25","close":6040.0},{"date":"2016-11-28","close":5930.0},{"date":"2016-11-29","close":5960.0},{"date":"2016-11-30","close":6080.0},{"date":"2016-12-01","close":6000.0},{"date":"2016-12-02","close":5830.0},{"date":"2016-12-05","close":5580.0},{"date":"2016-12-06","close":5650.0},{"date":"2016-12-07","close":5560.0},{"date":"2016-12-08","close":5750.0},{"date":"2016-12-09","close":5830.0},{"date":"2016-12-12","close":5960.0},{"date":"2016-12-13","close":6130.0},{"date":"2016-12-14","close":6170.0},{"date":"2016-12-15","close":6500.0},{"date":"2016-12-16","close":6430.0},{"date":"2016-12-19","close":6400.0},{"date":"2016-12-20","close":6200.0},{"date":"2016-12-21","close":6380.0},{"date":"2016-12-22","close":6680.0},{"date":"2016-12-23","close":6690.0},{"date":"2016-12-26","close":6570.0},{"date":"2016-12-27","close":6800.0},{"date":"2016-12-28","close":6730.0},{"date":"2016-12-29","close":6740.0},{"date":"2017-01-02","close":6850.0},{"date":"2017-01-03","close":6830.0},{"date":"2017-01-04","close":6640.0},{"date":"2017-01-05","close":6660.0},{"date":"2017-01-06","close":6540.0},{"date":"2017-01-09","close":6530.0},{"date":"2017-01-10","close":6300.0},{"date":"2017-01-11","close":6500.0},{"date":"2017-01-12","close":6400.0},{"date":"2017-01-13","close":6360.0},{"date":"2017-01-16","close":6050.0},{"date":"2017-01-17","close":6060.0},{"date":"2017-01-18","close":6080.0},{"date":"2017-01-19","close":6020.0},{"date":"2017-01-20","close":6020.0},{"date":"2017-01-23","close":5930.0},{"date":"2017-01-24","close":5940.0},{"date":"2017-01-25","close":5910.0},{"date":"2017-01-26","close":6020.0},{"date":"2017-01-31","close":6080.0},{"date":"2017-02-01","close":6060.0},{"date":"2017-02-02","close":5880.0},{"date":"2017-02-03","close":5750.0},{"date":"2017-02-06","close":5700.0},{"date":"2017-02-07","close":5700.0},{"date":"2017-02-08","close":5680.0},{"date":"2017-02-09","close":5590.0},{"date":"2017-02-10","close":5590.0},{"date":"2017-02-13","close":5710.0},{"date":"2017-02-14","close":5680.0},{"date":"2017-02-15","close":5660.0},{"date":"2017-02-16","close":5780.0},{"date":"2017-02-17","close":5720.0},{"date":"2017-02-20","close":5830.0},{"date":"2017-02-21","close":5750.0},{"date":"2017-02-22","close":5700.0},{"date":"2017-02-23","close":5650.0},{"date":"2017-02-24","close":5530.0},{"date":"2017-02-27","close":5530.0},{"date":"2017-02-28","close":5590.0},{"date":"2017-03-02","close":5530.0},{"date":"2017-03-03","close":5420.0},{"date":"2017-03-06","close":5680.0},{"date":"2017-03-07","close":5570.0},{"date":"2017-03-08","close":5550.0},{"date":"2017-03-09","close":5620.0},{"date":"2017-03-10","close":5620.0},{"date":"2017-03-13","close":5710.0},{"date":"2017-03-14","close":5760.0},{"date":"2017-03-15","close":5790.0},{"date":"2017-03-16","close":5700.0},{"date":"2017-03-17","close":5570.0},{"date":"2017-03-20","close":5510.0},{"date":"2017-03-21","close":5520.0},{"date":"2017-03-22","close":5450.0},{"date":"2017-03-23","close":5480.0},{"date":"2017-03-24","close":5440.0},{"date":"2017-03-27","close":5550.0},{"date":"2017-03-28","close":5540.0},{"date":"2017-03-29","close":5500.0},{"date":"2017-03-30","close":5510.0},{"date":"2017-03-31","close":5490.0},{"date":"2017-04-03","close":5770.0},{"date":"2017-04-04","close":6020.0},{"date":"2017-04-05","close":6020.0},{"date":"2017-04-06","close":6080.0},{"date":"2017-04-07","close":6060.0},{"date":"2017-04-10","close":6060.0},{"date":"2017-04-11","close":5930.0},{"date":"2017-04-12","close":6200.0},{"date":"2017-04-13","close":6120.0},{"date":"2017-04-14","close":6150.0},{"date":"2017-04-17","close":6570.0},{"date":"2017-04-18","close":6860.0},{"date":"2017-04-19","close":6850.0},{"date":"2017-04-20","close":6700.0},{"date":"2017-04-21","close":6600.0},{"date":"2017-04-24","close":6600.0},{"date":"2017-04-25","close":6640.0},{"date":"2017-04-26","close":6790.0},{"date":"2017-04-27","close":6620.0},{"date":"2017-04-28","close":6590.0},{"date":"2017-05-02","close":6700.0},{"date":"2017-05-04","close":7120.0},{"date":"2017-05-08","close":7090.0},{"date":"2017-05-10","close":7060.0},{"date":"2017-05-11","close":7390.0},{"date":"2017-05-12","close":7270.0},{"date":"2017-05-15","close":7440.0},{"date":"2017-05-16","close":7380.0},{"date":"2017-05-17","close":7300.0},{"date":"2017-05-18","close":7340.0},{"date":"2017-05-19","close":7440.0},{"date":"2017-05-22","close":7510.0},{"date":"2017-05-23","close":7890.0},{"date":"2017-05-24","close":8070.0},{"date":"2017-05-25","close":7680.0},{"date":"2017-05-26","close":7750.0},{"date":"2017-05-29","close":8040.0},{"date":"2017-05-30","close":8000.0},{"date":"2017-05-31","close":8000.0},{"date":"2017-06-01","close":8050.0},{"date":"2017-06-02","close":8140.0},{"date":"2017-06-05","close":7990.0},{"date":"2017-06-07","close":8070.0},{"date":"2017-06-08","close":8020.0},{"date":"2017-06-09","close":8120.0},{"date":"2017-06-12","close":7740.0},{"date":"2017-06-13","close":7760.0},{"date":"2017-06-14","close":7990.0},{"date":"2017-06-15","close":8010.0},{"date":"2017-06-16","close":7810.0},{"date":"2017-06-19","close":8090.0},{"date":"2017-06-20","close":7870.0},{"date":"2017-06-21","close":7720.0},{"date":"2017-06-22","close":7820.0},{"date":"2017-06-23","close":8050.0},{"date":"2017-06-26","close":8570.0},{"date":"2017-06-27","close":8560.0},{"date":"2017-06-28","close":8500.0},{"date":"2017-06-29","close":8480.0},{"date":"2017-06-30","close":8350.0},{"date":"2017-07-03","close":7930.0},{"date":"2017-07-04","close":7900.0},{"date":"2017-07-05","close":8180.0},{"date":"2017-07-06","close":8150.0},{"date":"2017-07-07","close":8040.0},{"date":"2017-07-10","close":8000.0},{"date":"2017-07-11","close":8030.0},{"date":"2017-07-12","close":8110.0},{"date":"2017-07-13","close":8380.0},{"date":"2017-07-14","close":8410.0},{"date":"2017-07-17","close":8750.0},{"date":"2017-07-18","close":8930.0},{"date":"2017-07-19","close":8900.0},{"date":"2017-07-20","close":8890.0},{"date":"2017-07-21","close":8900.0},{"date":"2017-07-24","close":9190.0},{"date":"2017-07-25","close":8780.0},{"date":"2017-07-26","close":8690.0},{"date":"2017-07-27","close":8750.0},{"date":"2017-07-28","close":8490.0},{"date":"2017-07-31","close":8600.0},{"date":"2017-08-01","close":8460.0},{"date":"2017-08-02","close":8580.0},{"date":"2017-08-03","close":8210.0},{"date":"2017-08-04","close":8340.0},{"date":"2017-08-07","close":8370.0},{"date":"2017-08-08","close":8700.0},{"date":"2017-08-09","close":8580.0},{"date":"2017-08-10","close":8350.0},{"date":"2017-08-11","close":8210.0},{"date":"2017-08-14","close":8190.0},{"date":"2017-08-16","close":8150.0},{"date":"2017-08-17","close":8330.0},{"date":"2017-08-18","close":8300.0},{"date":"2017-08-21","close":8180.0},{"date":"2017-08-22","close":8240.0},{"date":"2017-08-23","close":8250.0},{"date":"2017-08-24","close":8380.0},{"date":"2017-08-25","close":8550.0},{"date":"2017-08-28","close":8300.0},{"date":"2017-08-29","close":8330.0},{"date":"2017-08-30","close":8280.0},{"date":"2017-08-31","close":8280.0},{"date":"2017-09-01","close":8320.0},{"date":"2017-09-04","close":8100.0},{"date":"2017-09-05","close":8040.0},{"date":"2017-09-06","close":7880.0},{"date":"2017-09-07","close":8220.0},{"date":"2017-09-08","close":8350.0},{"date":"2017-09-11","close":8500.0},{"date":"2017-09-12","close":8670.0},{"date":"2017-09-13","close":8380.0},{"date":"2017-09-14","close":8430.0},{"date":"2017-09-15","close":8380.0},{"date":"2017-09-18","close":8380.0},{"date":"2017-09-19","close":8100.0},{"date":"2017-09-20","close":7860.0},{"date":"2017-09-21","close":7680.0},{"date":"2017-09-22","close":7630.0},{"date":"2017-09-25","close":7450.0},{"date":"2017-09-26","close":7480.0},{"date":"2017-09-27","close":7480.0},{"date":"2017-09-28","close":7550.0},{"date":"2017-09-29","close":7560.0},{"date":"2017-10-10","close":7620.0},{"date":"2017-10-11","close":7550.0},{"date":"2017-10-12","close":7620.0},{"date":"2017-10-13","close":7230.0},{"date":"2017-10-16","close":7130.0},{"date":"2017-10-17","close":6950.0},{"date":"2017-10-18","close":7050.0},{"date":"2017-10-19","close":7280.0},{"date":"2017-10-20","close":7480.0},{"date":"2017-10-23","close":7390.0},{"date":"2017-10-24","close":7470.0},{"date":"2017-10-25","close":7430.0},{"date":"2017-10-26","close":7400.0},{"date":"2017-10-27","close":7500.0},{"date":"2017-10-30","close":7500.0},{"date":"2017-10-31","close":7550.0},{"date":"2017-11-01","close":7500.0},{"date":"2017-11-02","close":7610.0},{"date":"2017-11-03","close":7540.0},{"date":"2017-11-06","close":7520.0},{"date":"2017-11-07","close":7460.0},{"date":"2017-11-08","close":7460.0},{"date":"2017-11-09","close":7650.0},{"date":"2017-11-10","close":8030.0},{"date":"2017-11-13","close":8210.0},{"date":"2017-11-14","close":8500.0},{"date":"2017-11-15","close":8670.0},{"date":"2017-11-16","close":8620.0},{"date":"2017-11-17","close":8310.0},{"date":"2017-11-20","close":8400.0},{"date":"2017-11-21","close":8410.0},{"date":"2017-11-22","close":8450.0},{"date":"2017-11-23","close":8430.0},{"date":"2017-11-24","close":8650.0},{"date":"2017-11-27","close":8440.0},{"date":"2017-11-28","close":8160.0},{"date":"2017-11-29","close":8240.0},{"date":"2017-11-30","close":7860.0},{"date":"2017-12-01","close":7900.0},{"date":"2017-12-04","close":7840.0},{"date":"2017-12-05","close":7640.0},{"date":"2017-12-06","close":7560.0},{"date":"2017-12-07","close":7480.0},{"date":"2017-12-08","close":7500.0},{"date":"2017-12-11","close":7770.0},{"date":"2017-12-12","close":7750.0},{"date":"2017-12-13","close":7720.0},{"date":"2017-12-14","close":7910.0},{"date":"2017-12-15","close":7760.0},{"date":"2017-12-18","close":7720.0},{"date":"2017-12-19","close":7740.0},{"date":"2017-12-20","close":7820.0},{"date":"2017-12-21","close":7650.0},{"date":"2017-12-22","close":7930.0},{"date":"2017-12-26","close":7800.0},{"date":"2017-12-27","close":7930.0},{"date":"2017-12-28","close":7890.0},{"date":"2018-01-02","close":7730.0},{"date":"2018-01-03","close":7800.0},{"date":"2018-01-04","close":7590.0},{"date":"2018-01-05","close":7550.0},{"date":"2018-01-08","close":7250.0},{"date":"2018-01-09","close":7190.0},{"date":"2018-01-10","close":7090.0},{"date":"2018-01-11","close":7170.0},{"date":"2018-01-12","close":7200.0},{"date":"2018-01-15","close":7170.0},{"date":"2018-01-16","close":7560.0},{"date":"2018-01-17","close":7680.0},{"date":"2018-01-18","close":7870.0},{"date":"2018-01-19","close":7850.0},{"date":"2018-01-22","close":7800.0},{"date":"2018-01-23","close":8170.0},{"date":"2018-01-24","close":8030.0},{"date":"2018-01-25","close":8100.0},{"date":"2018-01-26","close":8140.0},{"date":"2018-01-29","close":8040.0},{"date":"2018-01-30","close":7730.0},{"date":"2018-01-31","close":7760.0},{"date":"2018-02-01","close":7940.0},{"date":"2018-02-02","close":7820.0},{"date":"2018-02-05","close":7540.0},{"date":"2018-02-06","close":7690.0},{"date":"2018-02-07","close":7810.0},{"date":"2018-02-08","close":7970.0},{"date":"2018-02-09","close":7560.0},{"date":"2018-02-12","close":7560.0},{"date":"2018-02-13","close":7330.0},{"date":"2018-02-14","close":7590.0},{"date":"2018-02-19","close":7850.0},{"date":"2018-02-20","close":7690.0},{"date":"2018-02-21","close":8020.0},{"date":"2018-02-22","close":7900.0},{"date":"2018-02-23","close":8000.0},{"date":"2018-02-26","close":7930.0},{"date":"2018-02-27","close":7870.0},{"date":"2018-02-28","close":7870.0},{"date":"2018-03-02","close":7640.0},{"date":"2018-03-05","close":7450.0},{"date":"2018-03-06","close":7590.0},{"date":"2018-03-07","close":7540.0},{"date":"2018-03-08","close":7450.0},{"date":"2018-03-09","close":7600.0},{"date":"2018-03-12","close":7880.0},{"date":"2018-03-13","close":7920.0},{"date":"2018-03-14","close":8030.0},{"date":"2018-03-15","close":7930.0},{"date":"2018-03-16","close":7830.0},{"date":"2018-03-19","close":7760.0},{"date":"2018-03-20","close":7830.0},{"date":"2018-03-21","close":7740.0},{"date":"2018-03-22","close":7600.0},{"date":"2018-03-23","close":7260.0},{"date":"2018-03-26","close":7490.0},{"date":"2018-03-27","close":7400.0},{"date":"2018-03-28","close":7330.0},{"date":"2018-03-29","close":7430.0},{"date":"2018-03-30","close":7350.0},{"date":"2018-04-02","close":7270.0},{"date":"2018-04-03","close":7220.0},{"date":"2018-04-04","close":6950.0},{"date":"2018-04-05","close":7100.0},{"date":"2018-04-06","close":7050.0},{"date":"2018-04-09","close":7140.0},{"date":"2018-04-10","close":7060.0},{"date":"2018-04-11","close":7100.0},{"date":"2018-04-12","close":7150.0},{"date":"2018-04-13","close":7350.0},{"date":"2018-04-16","close":7350.0},{"date":"2018-04-17","close":7340.0},{"date":"2018-04-18","close":7250.0},{"date":"2018-04-19","close":7300.0},{"date":"2018-04-20","close":7320.0},{"date":"2018-04-23","close":7110.0},{"date":"2018-04-24","close":7040.0},{"date":"2018-04-25","close":6900.0},{"date":"2018-04-26","close":6920.0},{"date":"2018-04-27","close":6880.0},{"date":"2018-04-30","close":6730.0},{"date":"2018-05-02","close":6610.0},{"date":"2018-05-03","close":6560.0},{"date":"2018-05-04","close":6400.0},{"date":"2018-05-08","close":6310.0},{"date":"2018-05-09","close":6490.0},{"date":"2018-05-10","close":6430.0},{"date":"2018-05-11","close":6470.0},{"date":"2018-05-14","close":6330.0},{"date":"2018-05-15","close":6400.0},{"date":"2018-05-16","close":6290.0},{"date":"2018-05-17","close":6190.0},{"date":"2018-05-18","close":6260.0},{"date":"2018-05-21","close":6060.0},{"date":"2018-05-23","close":6410.0},{"date":"2018-05-24","close":6410.0},{"date":"2018-05-25","close":6360.0},{"date":"2018-05-28","close":6350.0},{"date":"2018-05-29","close":6270.0},{"date":"2018-05-30","close":6360.0},{"date":"2018-05-31","close":6550.0},{"date":"2018-06-01","close":6370.0},{"date":"2018-06-04","close":6290.0},{"date":"2018-06-05","close":6380.0},{"date":"2018-06-07","close":6480.0},{"date":"2018-06-08","close":6360.0},{"date":"2018-06-11","close":6390.0},{"date":"2018-06-12","close":6400.0},{"date":"2018-06-14","close":6330.0},{"date":"2018-06-15","close":6250.0},{"date":"2018-06-18","close":6140.0},{"date":"2018-06-19","close":6100.0},{"date":"2018-06-20","close":6140.0},{"date":"2018-06-21","close":5970.0},{"date":"2018-06-22","close":5910.0},{"date":"2018-06-25","close":5850.0},{"date":"2018-06-26","close":5820.0},{"date":"2018-06-27","close":5680.0},{"date":"2018-06-28","close":5500.0},{"date":"2018-06-29","close":5690.0},{"date":"2018-07-02","close":5400.0},{"date":"2018-07-03","close":5430.0},{"date":"2018-07-04","close":5280.0},{"date":"2018-07-05","close":5350.0},{"date":"2018-07-06","close":5550.0},{"date":"2018-07-09","close":5620.0},{"date":"2018-07-10","close":5670.0},{"date":"2018-07-11","close":5670.0},{"date":"2018-07-12","close":5640.0},{"date":"2018-07-13","close":5660.0},{"date":"2018-07-16","close":5510.0},{"date":"2018-07-17","close":5520.0},{"date":"2018-07-18","close":5530.0},{"date":"2018-07-19","close":5490.0},{"date":"2018-07-20","close":5560.0},{"date":"2018-07-23","close":5240.0},{"date":"2018-07-24","close":5290.0},{"date":"2018-07-25","close":5070.0},{"date":"2018-07-26","close":5210.0},{"date":"2018-07-27","close":5410.0},{"date":"2018-07-30","close":5460.0},{"date":"2018-07-31","close":5610.0},{"date":"2018-08-01","close":5610.0},{"date":"2018-08-02","close":5500.0},{"date":"2018-08-03","close":5550.0},{"date":"2018-08-06","close":5650.0},{"date":"2018-08-07","close":5740.0},{"date":"2018-08-08","close":5790.0},{"date":"2018-08-09","close":5770.0},{"date":"2018-08-10","close":5560.0},{"date":"2018-08-13","close":5360.0},{"date":"2018-08-14","close":5430.0},{"date":"2018-08-16","close":5410.0},{"date":"2018-08-17","close":5380.0},{"date":"2018-08-20","close":5300.0},{"date":"2018-08-21","close":5520.0},{"date":"2018-08-22","close":5500.0},{"date":"2018-08-23","close":5410.0},{"date":"2018-08-24","close":5400.0},{"date":"2018-08-27","close":5460.0},{"date":"2018-08-28","close":5400.0},{"date":"2018-08-29","close":5530.0},{"date":"2018-08-30","close":5470.0},{"date":"2018-08-31","close":5600.0},{"date":"2018-09-03","close":5540.0},{"date":"2018-09-04","close":5590.0},{"date":"2018-09-05","close":5540.0},{"date":"2018-09-06","close":5480.0},{"date":"2018-09-07","close":5330.0},{"date":"2018-09-10","close":5260.0},{"date":"2018-09-11","close":5270.0},{"date":"2018-09-12","close":5230.0},{"date":"2018-09-13","close":5240.0},{"date":"2018-09-14","close":5190.0},{"date":"2018-09-17","close":5110.0},{"date":"2018-09-18","close":5000.0},{"date":"2018-09-19","close":4990.0},{"date":"2018-09-20","close":4970.0},{"date":"2018-09-21","close":4925.0},{"date":"2018-09-27","close":4975.0},{"date":"2018-09-28","close":4970.0},{"date":"2018-10-01","close":4915.0},{"date":"2018-10-02","close":4755.0},{"date":"2018-10-04","close":4685.0},{"date":"2018-10-05","close":4640.0},{"date":"2018-10-08","close":4635.0},{"date":"2018-10-10","close":4570.0},{"date":"2018-10-11","close":4205.0},{"date":"2018-10-12","close":4280.0},{"date":"2018-10-15","close":4030.0},{"date":"2018-10-16","close":4105.0},{"date":"2018-10-17","close":4185.0},{"date":"2018-10-18","close":4385.0},{"date":"2018-10-19","close":4320.0},{"date":"2018-10-22","close":4305.0},{"date":"2018-10-23","close":4130.0},{"date":"2018-10-24","close":4110.0},{"date":"2018-10-25","close":4025.0},{"date":"2018-10-26","close":3910.0},{"date":"2018-10-29","close":3780.0},{"date":"2018-10-30","close":4045.0},{"date":"2018-10-31","close":4000.0},{"date":"2018-11-01","close":3955.0},{"date":"2018-11-02","close":4075.0},{"date":"2018-11-05","close":4000.0},{"date":"2018-11-06","close":4015.0},{"date":"2018-11-07","close":3880.0},{"date":"2018-11-08","close":3990.0},{"date":"2018-11-09","close":4040.0},{"date":"2018-11-12","close":4090.0},{"date":"2018-11-13","close":3925.0},{"date":"2018-11-14","close":3870.0},{"date":"2018-11-15","close":3865.0},{"date":"2018-11-16","close":4045.0},{"date":"2018-11-19","close":4075.0},{"date":"2018-11-20","close":3930.0},{"date":"2018-11-21","close":3975.0},{"date":"2018-11-22","close":3940.0},{"date":"2018-11-23","close":3855.0},{"date":"2018-11-26","close":3945.0},{"date":"2018-11-27","close":4020.0},{"date":"2018-11-28","close":4100.0},{"date":"2018-11-29","close":4055.0},{"date":"2018-11-30","close":4025.0},{"date":"2018-12-03","close":4195.0},{"date":"2018-12-04","close":4135.0},{"date":"2018-12-05","close":4010.0},{"date":"2018-12-06","close":3875.0},{"date":"2018-12-07","close":3885.0},{"date":"2018-12-10","close":3715.0},{"date":"2018-12-11","close":3720.0},{"date":"2018-12-12","close":3805.0},{"date":"2018-12-13","close":3805.0},{"date":"2018-12-14","close":3675.0},{"date":"2018-12-17","close":3680.0},{"date":"2018-12-18","close":3645.0},{"date":"2018-12-19","close":3615.0},{"date":"2018-12-20","close":3475.0},{"date":"2018-12-21","close":3410.0},{"date":"2018-12-24","close":3555.0},{"date":"2018-12-26","close":3540.0},{"date":"2018-12-27","close":3510.0},{"date":"2018-12-28","close":3510.0},{"date":"2019-01-02","close":3450.0},{"date":"2019-01-03","close":3345.0},{"date":"2019-01-04","close":3280.0},{"date":"2019-01-07","close":3415.0},{"date":"2019-01-08","close":3425.0},{"date":"2019-01-09","close":3560.0},{"date":"2019-01-10","close":3760.0},{"date":"2019-01-11","close":3830.0},{"date":"2019-01-14","close":3785.0},{"date":"2019-01-15","close":3925.0},{"date":"2019-01-16","close":3890.0},{"date":"2019-01-17","close":3895.0},{"date":"2019-01-18","close":3895.0},{"date":"2019-01-21","close":3990.0},{"date":"2019-01-22","close":3940.0},{"date":"2019-01-23","close":3940.0},{"date":"2019-01-24","close":4005.0},{"date":"2019-01-25","close":4105.0},{"date":"2019-01-28","close":4105.0},{"date":"2019-01-29","close":4110.0},{"date":"2019-01-30","close":4225.0},{"date":"2019-01-31","close":4205.0},{"date":"2019-02-01","close":4140.0},{"date":"2019-02-07","close":4270.0},{"date":"2019-02-08","close":4155.0},{"date":"2019-02-11","close":4065.0},{"date":"2019-02-12","close":4145.0},{"date":"2019-02-13","close":4365.0},{"date":"2019-02-14","close":4660.0},{"date":"2019-02-15","close":4490.0},{"date":"2019-02-18","close":4580.0},{"date":"2019-02-19","close":4530.0},{"date":"2019-02-20","close":4580.0},{"date":"2019-02-21","close":4500.0},{"date":"2019-02-22","close":4410.0},{"date":"2019-02-25","close":4580.0},{"date":"2019-02-26","close":4520.0},{"date":"2019-02-27","close":4460.0},{"date":"2019-02-28","close":4155.0},{"date":"2019-03-04","close":4220.0},{"date":"2019-03-05","close":4025.0},{"date":"2019-03-06","close":4055.0},{"date":"2019-03-07","close":3960.0},{"date":"2019-03-08","close":3905.0},{"date":"2019-03-11","close":4050.0},{"date":"2019-03-12","close":4185.0},{"date":"2019-03-13","close":4235.0},{"date":"2019-03-14","close":4450.0},{"date":"2019-03-15","close":4275.0},{"date":"2019-03-18","close":4360.0},{"date":"2019-03-19","close":4370.0},{"date":"2019-03-20","close":4430.0},{"date":"2019-03-21","close":4720.0},{"date":"2019-03-22","close":4990.0},{"date":"2019-03-25","close":4870.0},{"date":"2019-03-26","close":5020.0},{"date":"2019-03-27","close":4940.0},{"date":"2019-03-28","close":4845.0},{"date":"2019-03-29","close":4840.0},{"date":"2019-04-01","close":5010.0},{"date":"2019-04-02","close":4875.0},{"date":"2019-04-03","close":4990.0},{"date":"2019-04-04","close":5000.0},{"date":"2019-04-05","close":5040.0},{"date":"2019-04-08","close":5000.0},{"date":"2019-04-09","close":4945.0},{"date":"2019-04-10","close":5020.0},{"date":"2019-04-11","close":4975.0},{"date":"2019-04-12","close":5000.0},{"date":"2019-04-15","close":5210.0},{"date":"2019-04-16","close":5110.0},{"date":"2019-04-17","close":5300.0},{"date":"2019-04-18","close":5090.0},{"date":"2019-04-19","close":5050.0},{"date":"2019-04-22","close":4840.0},{"date":"2019-04-23","close":4790.0},{"date":"2019-04-24","close":4765.0},{"date":"2019-04-25","close":4940.0},{"date":"2019-04-26","close":4740.0},{"date":"2019-04-29","close":4930.0},{"date":"2019-04-30","close":4965.0},{"date":"2019-05-02","close":4995.0},{"date":"2019-05-03","close":4985.0},{"date":"2019-05-07","close":4850.0},{"date":"2019-05-08","close":4765.0},{"date":"2019-05-09","close":4550.0},{"date":"2019-05-10","close":4565.0},{"date":"2019-05-13","close":4540.0},{"date":"2019-05-14","close":4545.0},{"date":"2019-05-15","close":4440.0},{"date":"2019-05-16","close":4245.0},{"date":"2019-05-17","close":4215.0},{"date":"2019-05-20","close":4070.0},{"date":"2019-05-21","close":4070.0},{"date":"2019-05-22","close":3990.0},{"date":"2019-05-23","close":3890.0},{"date":"2019-05-24","close":3750.0},{"date":"2019-05-27","close":3780.0},{"date":"2019-05-28","close":3695.0},{"date":"2019-05-29","close":3645.0},{"date":"2019-05-30","close":3650.0},{"date":"2019-05-31","close":3695.0},{"date":"2019-06-03","close":3750.0},{"date":"2019-06-04","close":3815.0},{"date":"2019-06-05","close":3865.0},{"date":"2019-06-07","close":3885.0},{"date":"2019-06-10","close":3970.0},{"date":"2019-06-11","close":4060.0},{"date":"2019-06-12","close":3960.0},{"date":"2019-06-13","close":3890.0},{"date":"2019-06-14","close":3880.0},{"date":"2019-06-17","close":3880.0},{"date":"2019-06-18","close":3895.0},{"date":"2019-06-19","close":3935.0},{"date":"2019-06-20","close":4060.0},{"date":"2019-06-21","close":4060.0},{"date":"2019-06-24","close":4035.0},{"date":"2019-06-25","close":3935.0},{"date":"2019-06-26","close":3950.0},{"date":"2019-06-27","close":4030.0},{"date":"2019-06-28","close":4025.0},{"date":"2019-07-01","close":3965.0},{"date":"2019-07-02","close":4000.0},{"date":"2019-07-03","close":4075.0},{"date":"2019-07-04","close":4455.0},{"date":"2019-07-05","close":4250.0},{"date":"2019-07-08","close":3855.0},{"date":"2019-07-09","close":3875.0},{"date":"2019-07-10","close":3935.0},{"date":"2019-07-11","close":4095.0},{"date":"2019-07-12","close":4115.0},{"date":"2019-07-15","close":4210.0},{"date":"2019-07-16","close":4200.0},{"date":"2019-07-17","close":4050.0},{"date":"2019-07-18","close":4030.0},{"date":"2019-07-19","close":4000.0},{"date":"2019-07-22","close":4020.0},{"date":"2019-07-23","close":4035.0},{"date":"2019-07-24","close":3985.0},{"date":"2019-07-25","close":3940.0},{"date":"2019-07-26","close":3890.0},{"date":"2019-07-29","close":3710.0},{"date":"2019-07-30","close":3715.0},{"date":"2019-07-31","close":3720.0},{"date":"2019-08-01","close":3650.0},{"date":"2019-08-02","close":3745.0},{"date":"2019-08-05","close":3485.0},{"date":"2019-08-06","close":3380.0},{"date":"2019-08-07","close":3500.0},{"date":"2019-08-08","close":3660.0},{"date":"2019-08-09","close":3640.0},{"date":"2019-08-12","close":3740.0},{"date":"2019-08-13","close":3700.0},{"date":"2019-08-14","close":3715.0},{"date":"2019-08-16","close":3695.0},{"date":"2019-08-19","close":3700.0},{"date":"2019-08-20","close":3725.0},{"date":"2019-08-21","close":3810.0},{"date":"2019-08-22","close":3750.0},{"date":"2019-08-23","close":3745.0},{"date":"2019-08-26","close":3490.0},{"date":"2019-08-27","close":3555.0},{"date":"2019-08-28","close":3715.0},{"date":"2019-08-29","close":3600.0},{"date":"2019-08-30","close":3790.0},{"date":"2019-09-02","close":3890.0},{"date":"2019-09-03","close":3900.0},{"date":"2019-09-04","close":4115.0},{"date":"2019-09-05","close":4380.0},{"date":"2019-09-06","close":4410.0},{"date":"2019-09-09","close":4220.0},{"date":"2019-09-10","close":4135.0},{"date":"2019-09-11","close":4140.0},{"date":"2019-09-16","close":4215.0},{"date":"2019-09-17","close":4170.0},{"date":"2019-09-18","close":4190.0},{"date":"2019-09-19","close":4315.0},{"date":"2019-09-20","close":4235.0},{"date":"2019-09-23","close":4205.0},{"date":"2019-09-24","close":4245.0},{"date":"2019-09-25","close":4300.0},{"date":"2019-09-26","close":4410.0},{"date":"2019-09-27","close":4325.0},{"date":"2019-09-30","close":4230.0},{"date":"2019-10-01","close":4355.0},{"date":"2019-10-02","close":4200.0},{"date":"2019-10-04","close":4090.0},{"date":"2019-10-07","close":4025.0},{"date":"2019-10-08","close":4070.0},{"date":"2019-10-10","close":4080.0},{"date":"2019-10-11","close":4075.0},{"date":"2019-10-14","close":4230.0},{"date":"2019-10-15","close":4390.0},{"date":"2019-10-16","close":4500.0},{"date":"2019-10-17","close":4385.0},{"date":"2019-10-18","close":4360.0},{"date":"2019-10-21","close":4315.0},{"date":"2019-10-22","close":4380.0},{"date":"2019-10-23","close":4345.0},{"date":"2019-10-24","close":4330.0},{"date":"2019-10-25","close":4425.0},{"date":"2019-10-28","close":4525.0},{"date":"2019-10-29","close":4545.0},{"date":"2019-10-30","close":4380.0},{"date":"2019-10-31","close":4490.0},{"date":"2019-11-01","close":4330.0},{"date":"2019-11-04","close":4350.0},{"date":"2019-11-05","close":4305.0},{"date":"2019-11-06","close":4200.0},{"date":"2019-11-07","close":4125.0},{"date":"2019-11-08","close":4115.0},{"date":"2019-11-11","close":4140.0},{"date":"2019-11-12","close":4225.0},{"date":"2019-11-13","close":4170.0},{"date":"2019-11-14","close":4250.0},{"date":"2019-11-15","close":4275.0},{"date":"2019-11-18","close":4275.0},{"date":"2019-11-19","close":4155.0},{"date":"2019-11-20","close":4050.0},{"date":"2019-11-21","close":4060.0},{"date":"2019-11-22","close":4040.0},{"date":"2019-11-25","close":4185.0},{"date":"2019-11-26","close":4080.0},{"date":"2019-11-27","close":4070.0},{"date":"2019-11-28","close":4100.0},{"date":"2019-11-29","close":4050.0},{"date":"2019-12-02","close":3990.0},{"date":"2019-12-03","close":3960.0},{"date":"2019-12-04","close":3820.0},{"date":"2019-12-05","close":3885.0},{"date":"2019-12-06","close":4030.0},{"date":"2019-12-09","close":4180.0},{"date":"2019-12-10","close":4130.0},{"date":"2019-12-11","close":4155.0},{"date":"2019-12-12","close":4315.0},{"date":"2019-12-13","close":4585.0},{"date":"2019-12-16","close":4500.0},{"date":"2019-12-17","close":4700.0},{"date":"2019-12-18","close":4770.0},{"date":"2019-12-19","close":4700.0},{"date":"2019-12-20","close":4650.0},{"date":"2019-12-23","close":4730.0},{"date":"2019-12-24","close":4660.0},{"date":"2019-12-26","close":4905.0},{"date":"2019-12-27","close":5230.0},{"date":"2019-12-30","close":5460.0},{"date":"2020-01-02","close":5570.0},{"date":"2020-01-03","close":5640.0},{"date":"2020-01-06","close":5570.0},{"date":"2020-01-07","close":5480.0},{"date":"2020-01-08","close":5490.0},{"date":"2020-01-09","close":5810.0},{"date":"2020-01-10","close":5830.0},{"date":"2020-01-13","close":5730.0},{"date":"2020-01-14","close":5790.0},{"date":"2020-01-15","close":5750.0},{"date":"2020-01-16","close":5850.0},{"date":"2020-01-17","close":5850.0},{"date":"2020-01-20","close":5790.0},{"date":"2020-01-21","close":5700.0},{"date":"2020-01-22","close":5790.0},{"date":"2020-01-23","close":5720.0},{"date":"2020-01-28","close":5390.0},{"date":"2020-01-29","close":5450.0},{"date":"2020-01-30","close":5280.0},{"date":"2020-01-31","close":5250.0},{"date":"2020-02-03","close":5280.0},{"date":"2020-02-04","close":5300.0},{"date":"2020-02-05","close":5260.0},{"date":"2020-02-06","close":5340.0},{"date":"2020-02-07","close":5210.0},{"date":"2020-02-10","close":5140.0},{"date":"2020-02-11","close":5270.0},{"date":"2020-02-12","close":5360.0},{"date":"2020-02-13","close":5270.0},{"date":"2020-02-14","close":5350.0},{"date":"2020-02-17","close":5310.0},{"date":"2020-02-18","close":5060.0},{"date":"2020-02-19","close":5100.0},{"date":"2020-02-20","close":5160.0},{"date":"2020-02-21","close":5090.0},{"date":"2020-02-24","close":4890.0},{"date":"2020-02-25","close":4960.0},{"date":"2020-02-26","close":4890.0},{"date":"2020-02-27","close":4685.0},{"date":"2020-02-28","close":4330.0},{"date":"2020-03-02","close":4590.0},{"date":"2020-03-03","close":4500.0},{"date":"2020-03-04","close":4630.0},{"date":"2020-03-05","close":4540.0},{"date":"2020-03-06","close":4375.0},{"date":"2020-03-09","close":4115.0},{"date":"2020-03-10","close":4280.0},{"date":"2020-03-11","close":4050.0},{"date":"2020-03-12","close":3760.0},{"date":"2020-03-13","close":3510.0},{"date":"2020-03-16","close":3450.0},{"date":"2020-03-17","close":3485.0},{"date":"2020-03-18","close":3200.0},{"date":"2020-03-19","close":2910.0},{"date":"2020-03-20","close":3170.0},{"date":"2020-03-23","close":2735.0},{"date":"2020-03-24","close":3120.0},{"date":"2020-03-25","close":3340.0},{"date":"2020-03-26","close":3355.0},{"date":"2020-03-27","close":3320.0},{"date":"2020-03-30","close":3345.0},{"date":"2020-03-31","close":3375.0},{"date":"2020-04-01","close":3755.0},{"date":"2020-04-02","close":3510.0},{"date":"2020-04-03","close":3455.0},{"date":"2020-04-06","close":3620.0},{"date":"2020-04-07","close":3715.0},{"date":"2020-04-08","close":3720.0},{"date":"2020-04-09","close":3720.0},{"date":"2020-04-10","close":3700.0},{"date":"2020-04-13","close":3510.0},{"date":"2020-04-14","close":3615.0},{"date":"2020-04-16","close":3705.0},{"date":"2020-04-17","close":3840.0},{"date":"2020-04-20","close":3860.0},{"date":"2020-04-21","close":3765.0},{"date":"2020-04-22","close":3745.0},{"date":"2020-04-23","close":3810.0},{"date":"2020-04-24","close":3650.0},{"date":"2020-04-27","close":3750.0},{"date":"2020-04-28","close":3705.0},{"date":"2020-04-29","close":3785.0},{"date":"2020-05-04","close":3650.0},{"date":"2020-05-06","close":3800.0},{"date":"2020-05-07","close":3905.0},{"date":"2020-05-08","close":4405.0},{"date":"2020-05-11","close":4400.0},{"date":"2020-05-12","close":4325.0},{"date":"2020-05-13","close":4275.0},{"date":"2020-05-14","close":4190.0},{"date":"2020-05-15","close":4210.0},{"date":"2020-05-18","close":4500.0},{"date":"2020-05-19","close":4595.0},{"date":"2020-05-20","close":4625.0},{"date":"2020-05-21","close":4540.0},{"date":"2020-05-22","close":4635.0},{"date":"2020-05-25","close":4725.0},{"date":"2020-05-26","close":4930.0},{"date":"2020-05-27","close":4780.0},{"date":"2020-05-28","close":4505.0},{"date":"2020-05-29","close":4365.0},{"date":"2020-06-01","close":4830.0},{"date":"2020-06-02","close":4790.0},{"date":"2020-06-03","close":4750.0},{"date":"2020-06-04","close":4755.0},{"date":"2020-06-05","close":4830.0},{"date":"2020-06-08","close":4800.0},{"date":"2020-06-09","close":4685.0},{"date":"2020-06-10","close":4910.0},{"date":"2020-06-11","close":4835.0},{"date":"2020-06-12","close":4655.0},{"date":"2020-06-15","close":4160.0},{"date":"2020-06-16","close":4520.0},{"date":"2020-06-17","close":4400.0},{"date":"2020-06-18","close":4415.0},{"date":"2020-06-19","close":4400.0},{"date":"2020-06-22","close":4375.0},{"date":"2020-06-23","close":4415.0},{"date":"2020-06-24","close":4780.0},{"date":"2020-06-25","close":4745.0},{"date":"2020-06-26","close":4675.0},{"date":"2020-06-29","close":4425.0},{"date":"2020-06-30","close":4520.0},{"date":"2020-07-01","close":4600.0},{"date":"2020-07-02","close":4640.0},{"date":"2020-07-03","close":4545.0},{"date":"2020-07-06","close":4770.0},{"date":"2020-07-07","close":4635.0},{"date":"2020-07-08","close":4580.0},{"date":"2020-07-09","close":4600.0},{"date":"2020-07-10","close":4525.0},{"date":"2020-07-13","close":4610.0},{"date":"2020-07-14","close":4485.0},{"date":"2020-07-15","close":4525.0},{"date":"2020-07-16","close":4505.0},{"date":"2020-07-17","close":4505.0},{"date":"2020-07-20","close":4470.0},{"date":"2020-07-21","close":4655.0},{"date":"2020-07-22","close":5100.0},{"date":"2020-07-23","close":5050.0},{"date":"2020-07-24","close":5000.0},{"date":"2020-07-27","close":4925.0},{"date":"2020-07-28","close":5150.0},{"date":"2020-07-29","close":5080.0},{"date":"2020-07-30","close":5140.0},{"date":"2020-07-31","close":4935.0},{"date":"2020-08-03","close":4990.0},{"date":"2020-08-04","close":4990.0},{"date":"2020-08-05","close":4935.0},{"date":"2020-08-06","close":4970.0},{"date":"2020-08-07","close":4830.0},{"date":"2020-08-10","close":4735.0},{"date":"2020-08-11","close":4710.0},{"date":"2020-08-12","close":4630.0},{"date":"2020-08-13","close":4790.0},{"date":"2020-08-14","close":4700.0},{"date":"2020-08-18","close":4440.0},{"date":"2020-08-19","close":4590.0},{"date":"2020-08-20","close":4265.0},{"date":"2020-08-21","close":4305.0},{"date":"2020-08-24","close":4350.0},{"date":"2020-08-25","close":4425.0},{"date":"2020-08-26","close":4310.0},{"date":"2020-08-27","close":4210.0},{"date":"2020-08-28","close":4285.0},{"date":"2020-08-31","close":4295.0},{"date":"2020-09-01","close":4365.0},{"date":"2020-09-02","close":4485.0},{"date":"2020-09-03","close":4555.0},{"date":"2020-09-04","close":4485.0},{"date":"2020-09-07","close":4485.0},{"date":"2020-09-08","close":4495.0},{"date":"2020-09-09","close":4415.0},{"date":"2020-09-10","close":4430.0},{"date":"2020-09-11","close":4410.0},{"date":"2020-09-14","close":4660.0},{"date":"2020-09-15","close":4665.0},{"date":"2020-09-16","close":4660.0},{"date":"2020-09-17","close":4500.0},{"date":"2020-09-18","close":4585.0},{"date":"2020-09-21","close":4455.0},{"date":"2020-09-22","close":4285.0},{"date":"2020-09-23","close":4305.0},{"date":"2020-09-24","close":4135.0},{"date":"2020-09-25","close":4135.0},{"date":"2020-09-28","close":4295.0},{"date":"2020-09-29","close":4310.0},{"date":"2020-10-05","close":4360.0},{"date":"2020-10-06","close":4400.0},{"date":"2020-10-07","close":4385.0},{"date":"2020-10-08","close":4385.0},{"date":"2020-10-12","close":4410.0},{"date":"2020-10-13","close":4370.0},{"date":"2020-10-14","close":4245.0},{"date":"2020-10-15","close":4200.0},{"date":"2020-10-16","close":4175.0},{"date":"2020-10-19","close":4360.0},{"date":"2020-10-20","close":4250.0},{"date":"2020-10-21","close":4440.0},{"date":"2020-10-22","close":4325.0},{"date":"2020-10-23","close":4290.0},{"date":"2020-10-26","close":4160.0},{"date":"2020-10-27","close":4200.0},{"date":"2020-10-28","close":4275.0},{"date":"2020-10-29","close":4275.0},{"date":"2020-10-30","close":4195.0},{"date":"2020-11-02","close":4245.0},{"date":"2020-11-03","close":4315.0},{"date":"2020-11-04","close":4360.0},{"date":"2020-11-05","close":4445.0},{"date":"2020-11-06","close":4430.0},{"date":"2020-11-09","close":4530.0},{"date":"2020-11-10","close":4495.0},{"date":"2020-11-11","close":4525.0},{"date":"2020-11-12","close":4610.0},{"date":"2020-11-13","close":4645.0},{"date":"2020-11-16","close":4755.0},{"date":"2020-11-17","close":4660.0},{"date":"2020-11-18","close":4655.0},{"date":"2020-11-19","close":4870.0},{"date":"2020-11-20","close":5370.0},{"date":"2020-11-23","close":5540.0},{"date":"2020-11-24","close":5540.0},{"date":"2020-11-25","close":5830.0},{"date":"2020-11-26","close":5870.0},{"date":"2020-11-27","close":6330.0},{"date":"2020-11-30","close":6210.0},{"date":"2020-12-01","close":6270.0},{"date":"2020-12-02","close":6620.0},{"date":"2020-12-03","close":6620.0},{"date":"2020-12-04","close":6590.0},{"date":"2020-12-07","close":6510.0},{"date":"2020-12-08","close":6290.0},{"date":"2020-12-09","close":6350.0},{"date":"2020-12-10","close":6410.0},{"date":"2020-12-11","close":6310.0},{"date":"2020-12-14","close":6240.0},{"date":"2020-12-15","close":6450.0},{"date":"2020-12-16","close":6400.0},{"date":"2020-12-17","close":6700.0},{"date":"2020-12-18","close":6790.0},{"date":"2020-12-21","close":6460.0},{"date":"2020-12-22","close":6170.0},{"date":"2020-12-23","close":6180.0},{"date":"2020-12-24","close":6220.0},{"date":"2020-12-28","close":6270.0},{"date":"2020-12-29","close":6330.0},{"date":"2020-12-30","close":6340.0},{"date":"2021-01-04","close":6270.0},{"date":"2021-01-05","close":6190.0},{"date":"2021-01-06","close":6080.0},{"date":"2021-01-07","close":6130.0},{"date":"2021-01-08","close":6170.0},{"date":"2021-01-11","close":6480.0},{"date":"2021-01-12","close":6440.0},{"date":"2021-01-13","close":6570.0},{"date":"2021-01-14","close":6570.0},{"date":"2021-01-15","close":6680.0},{"date":"2021-01-18","close":6380.0},{"date":"2021-01-19","close":6400.0},{"date":"2021-01-20","close":6800.0},{"date":"2021-01-21","close":6740.0},{"date":"2021-01-22","close":6680.0},{"date":"2021-01-25","close":6920.0},{"date":"2021-01-26","close":7160.0},{"date":"2021-01-27","close":7040.0},{"date":"2021-01-28","close":7100.0},{"date":"2021-01-29","close":6730.0},{"date":"2021-02-01","close":6810.0},{"date":"2021-02-02","close":6770.0},{"date":"2021-02-03","close":6930.0},{"date":"2021-02-04","close":6800.0},{"date":"2021-02-05","close":6780.0},{"date":"2021-02-08","close":6660.0},{"date":"2021-02-09","close":6580.0},{"date":"2021-02-10","close":6610.0},{"date":"2021-02-15","close":6810.0},{"date":"2021-02-16","close":6840.0},{"date":"2021-02-17","close":6710.0},{"date":"2021-02-18","close":6640.0},{"date":"2021-02-19","close":6580.0},{"date":"2021-02-22","close":6500.0},{"date":"2021-02-23","close":6330.0},{"date":"2021-02-24","close":6110.0},{"date":"2021-02-25","close":6380.0},{"date":"2021-02-26","close":6160.0},{"date":"2021-03-02","close":6250.0},{"date":"2021-03-03","close":6370.0},{"date":"2021-03-04","close":6350.0},{"date":"2021-03-05","close":6280.0},{"date":"2021-03-08","close":6150.0},{"date":"2021-03-09","close":6020.0},{"date":"2021-03-10","close":6040.0},{"date":"2021-03-11","close":6270.0},{"date":"2021-03-12","close":6310.0},{"date":"2021-03-15","close":6310.0},{"date":"2021-03-16","close":6470.0},{"date":"2021-03-17","close":6540.0},{"date":"2021-03-18","close":6580.0},{"date":"2021-03-19","close":6620.0},{"date":"2021-03-22","close":6660.0},{"date":"2021-03-23","close":6570.0},{"date":"2021-03-24","close":6780.0},{"date":"2021-03-25","close":6640.0},{"date":"2021-03-26","close":6780.0},{"date":"2021-03-29","close":6720.0},{"date":"2021-03-30","close":6660.0},{"date":"2021-03-31","close":6610.0},{"date":"2021-04-01","close":6770.0},{"date":"2021-04-02","close":7020.0},{"date":"2021-04-05","close":7130.0},{"date":"2021-04-06","close":7020.0},{"date":"2021-04-07","close":6960.0},{"date":"2021-04-08","close":6900.0},{"date":"2021-04-09","close":6990.0},{"date":"2021-04-12","close":7060.0},{"date":"2021-04-13","close":7000.0},{"date":"2021-04-14","close":6980.0},{"date":"2021-04-15","close":6890.0},{"date":"2021-04-16","close":6870.0},{"date":"2021-04-19","close":7080.0},{"date":"2021-04-20","close":7040.0},{"date":"2021-04-21","close":6930.0},{"date":"2021-04-22","close":6960.0},{"date":"2021-04-23","close":7070.0},{"date":"2021-04-26","close":7500.0},{"date":"2021-04-27","close":7320.0},{"date":"2021-04-28","close":6910.0},{"date":"2021-04-29","close":6790.0},{"date":"2021-04-30","close":6690.0},{"date":"2021-05-03","close":6580.0},{"date":"2021-05-04","close":6690.0},{"date":"2021-05-06","close":6690.0},{"date":"2021-05-07","close":6820.0},{"date":"2021-05-10","close":6860.0},{"date":"2021-05-11","close":6590.0},{"date":"2021-05-12","close":6530.0},{"date":"2021-05-13","close":6410.0},{"date":"2021-05-14","close":6620.0},{"date":"2021-05-17","close":6570.0},{"date":"2021-05-18","close":6790.0},{"date":"2021-05-20","close":6910.0},{"date":"2021-05-21","close":6960.0},{"date":"2021-05-24","close":6690.0},{"date":"2021-05-25","close":6700.0},{"date":"2021-05-26","close":6580.0},{"date":"2021-05-27","close":6640.0},{"date":"2021-05-28","close":6620.0},{"date":"2021-05-31","close":6620.0},{"date":"2021-06-01","close":6640.0},{"date":"2021-06-02","close":6720.0},{"date":"2021-06-03","close":6900.0},{"date":"2021-06-04","close":6840.0},{"date":"2021-06-07","close":6810.0},{"date":"2021-06-08","close":6790.0},{"date":"2021-06-09","close":6690.0},{"date":"2021-06-10","close":6660.0},{"date":"2021-06-11","close":6710.0},{"date":"2021-06-14","close":6670.0},{"date":"2021-06-15","close":6660.0},{"date":"2021-06-16","close":6660.0},{"date":"2021-06-17","close":6670.0},{"date":"2021-06-18","close":6850.0},{"date":"2021-06-21","close":6680.0},{"date":"2021-06-22","close":6690.0},{"date":"2021-06-23","close":6700.0},{"date":"2021-06-24","close":6660.0},{"date":"2021-06-25","close":6750.0},{"date":"2021-06-28","close":6730.0},{"date":"2021-06-29","close":6730.0},{"date":"2021-06-30","close":6760.0},{"date":"2021-07-01","close":6730.0},{"date":"2021-07-02","close":6630.0},{"date":"2021-07-05","close":6640.0},{"date":"2021-07-06","close":6660.0},{"date":"2021-07-07","close":6590.0},{"date":"2021-07-08","close":6350.0},{"date":"2021-07-09","close":6150.0},{"date":"2021-07-12","close":6190.0},{"date":"2021-07-13","close":6270.0},{"date":"2021-07-14","close":6230.0},{"date":"2021-07-15","close":6320.0},{"date":"2021-07-16","close":6240.0},{"date":"2021-07-19","close":6150.0},{"date":"2021-07-20","close":6130.0},{"date":"2021-07-21","close":6030.0},{"date":"2021-07-22","close":6200.0},{"date":"2021-07-23","close":6190.0},{"date":"2021-07-26","close":6140.0},{"date":"2021-07-27","close":6230.0},{"date":"2021-07-28","close":6150.0},{"date":"2021-07-29","close":6160.0},{"date":"2021-07-30","close":6120.0},{"date":"2021-08-02","close":6150.0},{"date":"2021-08-03","close":6130.0},{"date":"2021-08-04","close":6250.0},{"date":"2021-08-05","close":6330.0},{"date":"2021-08-06","close":6280.0},{"date":"2021-08-09","close":6250.0},{"date":"2021-08-10","close":6160.0},{"date":"2021-08-11","close":5970.0},{"date":"2021-08-12","close":5850.0},{"date":"2021-08-13","close":5650.0},{"date":"2021-08-17","close":5490.0},{"date":"2021-08-18","close":5530.0},{"date":"2021-08-19","close":5200.0},{"date":"2021-08-20","close":5070.0},{"date":"2021-08-23","close":5230.0},{"date":"2021-08-24","close":5430.0},{"date":"2021-08-25","close":5520.0},{"date":"2021-08-26","close":5530.0},{"date":"2021-08-27","close":5570.0},{"date":"2021-08-30","close":5590.0},{"date":"2021-08-31","close":5670.0},{"date":"2021-09-01","close":5670.0},{"date":"2021-09-02","close":5620.0},{"date":"2021-09-03","close":5640.0},{"date":"2021-09-06","close":5780.0},{"date":"2021-09-07","close":5720.0},{"date":"2021-09-08","close":5610.0},{"date":"2021-09-09","close":5560.0},{"date":"2021-09-10","close":5580.0},{"date":"2021-09-13","close":5470.0},{"date":"2021-09-14","close":5670.0},{"date":"2021-09-15","close":5630.0},{"date":"2021-09-16","close":5630.0},{"date":"2021-09-17","close":5730.0},{"date":"2021-09-23","close":5640.0},{"date":"2021-09-24","close":5640.0},{"date":"2021-09-27","close":5540.0},{"date":"2021-09-28","close":5330.0},{"date":"2021-09-29","close":5190.0},{"date":"2021-09-30","close":5240.0},{"date":"2021-10-01","close":5060.0},{"date":"2021-10-05","close":5050.0},{"date":"2021-10-06","close":4930.0},{"date":"2021-10-07","close":5050.0},{"date":"2021-10-08","close":4945.0},{"date":"2021-10-12","close":4925.0},{"date":"2021-10-13","close":4965.0},{"date":"2021-10-14","close":5100.0},{"date":"2021-10-15","close":5170.0},{"date":"2021-10-18","close":5280.0},{"date":"2021-10-19","close":5300.0},{"date":"2021-10-20","close":5210.0},{"date":"2021-10-21","close":5160.0},{"date":"2021-10-22","close":5170.0},{"date":"2021-10-25","close":5270.0},{"date":"2021-10-26","close":5290.0},{"date":"2021-10-27","close":5240.0},{"date":"2021-10-28","close":5370.0},{"date":"2021-10-29","close":5200.0},{"date":"2021-11-01","close":5220.0},{"date":"2021-11-02","close":5280.0},{"date":"2021-11-03","close":5100.0},{"date":"2021-11-04","close":5200.0},{"date":"2021-11-05","close":5130.0},{"date":"2021-11-08","close":5090.0},{"date":"2021-11-09","close":5050.0},{"date":"2021-11-10","close":4905.0},{"date":"2021-11-11","close":4845.0},{"date":"2021-11-12","close":4825.0},{"date":"2021-11-15","close":5030.0},{"date":"2021-11-16","close":5080.0},{"date":"2021-11-17","close":4965.0},{"date":"2021-11-18","close":4825.0},{"date":"2021-11-19","close":4975.0},{"date":"2021-11-22","close":5380.0},{"date":"2021-11-23","close":5200.0},{"date":"2021-11-24","close":5030.0},{"date":"2021-11-25","close":4915.0},{"date":"2021-11-26","close":4750.0},{"date":"2021-11-29","close":4645.0},{"date":"2021-11-30","close":4390.0},{"date":"2021-12-01","close":4580.0},{"date":"2021-12-02","close":4920.0},{"date":"2021-12-03","close":4955.0},{"date":"2021-12-06","close":4990.0},{"date":"2021-12-07","close":4980.0},{"date":"2021-12-08","close":4900.0},{"date":"2021-12-09","close":4940.0},{"date":"2021-12-10","close":4835.0},{"date":"2021-12-13","close":4855.0},{"date":"2021-12-14","close":4800.0},{"date":"2021-12-15","close":4750.0},{"date":"2021-12-16","close":4760.0},{"date":"2021-12-17","close":4670.0},{"date":"2021-12-20","close":4685.0},{"date":"2021-12-21","close":4775.0},{"date":"2021-12-22","close":4760.0},{"date":"2021-12-23","close":4945.0},{"date":"2021-12-24","close":5050.0},{"date":"2021-12-27","close":5020.0},{"date":"2021-12-28","close":5100.0},{"date":"2021-12-29","close":4990.0},{"date":"2021-12-30","close":4980.0},{"date":"2022-01-03","close":5040.0},{"date":"2022-01-04","close":5050.0},{"date":"2022-01-05","close":5070.0},{"date":"2022-01-06","close":5090.0},{"date":"2022-01-07","close":5200.0},{"date":"2022-01-10","close":5020.0},{"date":"2022-01-11","close":4935.0},{"date":"2022-01-12","close":5070.0},{"date":"2022-01-13","close":5000.0},{"date":"2022-01-14","close":4980.0},{"date":"2022-01-17","close":4930.0},{"date":"2022-01-18","close":4830.0},{"date":"2022-01-19","close":4745.0},{"date":"2022-01-20","close":4860.0},{"date":"2022-01-21","close":4720.0},{"date":"2022-01-24","close":4640.0},{"date":"2022-01-25","close":4550.0},{"date":"2022-01-26","close":4550.0},{"date":"2022-01-27","close":4425.0},{"date":"2022-01-28","close":4600.0},{"date":"2022-02-03","close":4640.0},{"date":"2022-02-04","close":4690.0},{"date":"2022-02-07","close":4620.0},{"date":"2022-02-08","close":4620.0},{"date":"2022-02-09","close":4620.0},{"date":"2022-02-10","close":4720.0},{"date":"2022-02-11","close":4600.0},{"date":"2022-02-14","close":4530.0},{"date":"2022-02-15","close":4490.0},{"date":"2022-02-16","close":4650.0},{"date":"2022-02-17","close":4645.0},{"date":"2022-02-18","close":4660.0},{"date":"2022-02-21","close":4630.0},{"date":"2022-02-22","close":4530.0},{"date":"2022-02-23","close":4630.0},{"date":"2022-02-24","close":4515.0},{"date":"2022-02-25","close":4575.0},{"date":"2022-02-28","close":4575.0},{"date":"2022-03-02","close":4590.0},{"date":"2022-03-03","close":4690.0},{"date":"2022-03-04","close":4600.0},{"date":"2022-03-07","close":4500.0},{"date":"2022-03-08","close":4430.0},{"date":"2022-03-10","close":4430.0},{"date":"2022-03-11","close":4565.0},{"date":"2022-03-14","close":4505.0},{"date":"2022-03-15","close":4505.0},{"date":"2022-03-16","close":4565.0},{"date":"2022-03-17","close":4565.0},{"date":"2022-03-18","close":4755.0},{"date":"2022-03-21","close":4700.0},{"date":"2022-03-22","close":4735.0},{"date":"2022-03-23","close":4740.0},{"date":"2022-03-24","close":4715.0},{"date":"2022-03-25","close":4780.0},{"date":"2022-03-28","close":4730.0},{"date":"2022-03-29","close":4805.0},{"date":"2022-03-30","close":4805.0},{"date":"2022-03-31","close":4805.0},{"date":"2022-04-01","close":4755.0},{"date":"2022-04-04","close":4750.0},{"date":"2022-04-05","close":4800.0},{"date":"2022-04-06","close":4720.0},{"date":"2022-04-07","close":4655.0},{"date":"2022-04-08","close":4680.0},{"date":"2022-04-11","close":4640.0},{"date":"2022-04-12","close":4595.0},{"date":"2022-04-13","close":4740.0},{"date":"2022-04-14","close":4750.0},{"date":"2022-04-15","close":4690.0},{"date":"2022-04-18","close":4700.0},{"date":"2022-04-19","close":4975.0},{"date":"2022-04-20","close":4965.0},{"date":"2022-04-21","close":5000.0},{"date":"2022-04-22","close":5000.0},{"date":"2022-04-25","close":4890.0},{"date":"2022-04-26","close":4885.0},{"date":"2022-04-27","close":4790.0},{"date":"2022-04-28","close":4795.0},{"date":"2022-04-29","close":4920.0},{"date":"2022-05-02","close":4920.0},{"date":"2022-05-03","close":4970.0},{"date":"2022-05-04","close":4890.0},{"date":"2022-05-06","close":4790.0},{"date":"2022-05-09","close":4700.0},{"date":"2022-05-10","close":4630.0},{"date":"2022-05-11","close":4690.0},{"date":"2022-05-12","close":4565.0},{"date":"2022-05-13","close":4790.0},{"date":"2022-05-16","close":4790.0},{"date":"2022-05-17","close":4830.0},{"date":"2022-05-18","close":4780.0},{"date":"2022-05-19","close":4680.0},{"date":"2022-05-20","close":4805.0},{"date":"2022-05-23","close":4845.0},{"date":"2022-05-24","close":4620.0},{"date":"2022-05-25","close":4845.0},{"date":"2022-05-26","close":4785.0},{"date":"2022-05-27","close":4835.0},{"date":"2022-05-30","close":4900.0},{"date":"2022-05-31","close":4910.0},{"date":"2022-06-02","close":4840.0},{"date":"2022-06-03","close":4865.0},{"date":"2022-06-07","close":4720.0},{"date":"2022-06-08","close":4730.0},{"date":"2022-06-09","close":4720.0},{"date":"2022-06-10","close":4635.0},{"date":"2022-06-13","close":4420.0},{"date":"2022-06-14","close":4415.0},{"date":"2022-06-15","close":4290.0},{"date":"2022-06-16","close":4230.0},{"date":"2022-06-17","close":4165.0},{"date":"2022-06-20","close":3995.0},{"date":"2022-06-21","close":4090.0},{"date":"2022-06-22","close":3890.0},{"date":"2022-06-23","close":3695.0},{"date":"2022-06-24","close":3855.0},{"date":"2022-06-27","close":4010.0},{"date":"2022-06-28","close":4005.0},{"date":"2022-06-29","close":3930.0},{"date":"2022-06-30","close":3805.0},{"date":"2022-07-01","close":3765.0},{"date":"2022-07-04","close":3680.0},{"date":"2022-07-05","close":3845.0},{"date":"2022-07-06","close":3730.0},{"date":"2022-07-07","close":3825.0},{"date":"2022-07-08","close":3835.0},{"date":"2022-07-11","close":3800.0},{"date":"2022-07-12","close":3700.0},{"date":"2022-07-13","close":3745.0},{"date":"2022-07-14","close":3725.0},{"date":"2022-07-15","close":3745.0},{"date":"2022-07-18","close":3885.0},{"date":"2022-07-19","close":3880.0},{"date":"2022-07-20","close":3935.0},{"date":"2022-07-21","close":3955.0},{"date":"2022-07-22","close":3905.0},{"date":"2022-07-25","close":3890.0},{"date":"2022-07-26","close":3930.0},{"date":"2022-07-27","close":3955.0},{"date":"2022-07-28","close":3990.0},{"date":"2022-07-29","close":4040.0},{"date":"2022-08-01","close":4000.0},{"date":"2022-08-02","close":3950.0},{"date":"2022-08-03","close":4000.0},{"date":"2022-08-04","close":4000.0},{"date":"2022-08-05","close":4010.0},{"date":"2022-08-08","close":3990.0},{"date":"2022-08-09","close":3940.0},{"date":"2022-08-10","close":3880.0},{"date":"2022-08-11","close":3970.0},{"date":"2022-08-12","close":3940.0},{"date":"2022-08-16","close":3970.0},{"date":"2022-08-17","close":3885.0},{"date":"2022-08-18","close":3870.0},{"date":"2022-08-19","close":3830.0},{"date":"2022-08-22","close":3755.0},{"date":"2022-08-23","close":3760.0},{"date":"2022-08-24","close":3795.0},{"date":"2022-08-25","close":3850.0},{"date":"2022-08-26","close":3835.0},{"date":"2022-08-29","close":3675.0},{"date":"2022-08-30","close":3740.0},{"date":"2022-08-31","close":3790.0},{"date":"2022-09-01","close":3700.0},{"date":"2022-09-02","close":3645.0},{"date":"2022-09-05","close":3550.0},{"date":"2022-09-06","close":3595.0},{"date":"2022-09-07","close":3485.0},{"date":"2022-09-08","close":3480.0},{"date":"2022-09-13","close":3620.0},{"date":"2022-09-14","close":3500.0},{"date":"2022-09-15","close":3440.0},{"date":"2022-09-16","close":3385.0},{"date":"2022-09-19","close":3385.0},{"date":"2022-09-20","close":3395.0},{"date":"2022-09-21","close":3335.0},{"date":"2022-09-22","close":3275.0},{"date":"2022-09-23","close":3210.0},{"date":"2022-09-26","close":3080.0},{"date":"2022-09-27","close":3140.0},{"date":"2022-09-28","close":3070.0},{"date":"2022-09-29","close":3040.0},{"date":"2022-09-30","close":3030.0},{"date":"2022-10-04","close":3155.0},{"date":"2022-10-05","close":3050.0},{"date":"2022-10-06","close":3120.0},{"date":"2022-10-07","close":3075.0},{"date":"2022-10-11","close":2965.0},{"date":"2022-10-12","close":3055.0},{"date":"2022-10-13","close":3020.0},{"date":"2022-10-14","close":3120.0},{"date":"2022-10-17","close":3100.0},{"date":"2022-10-18","close":3180.0},{"date":"2022-10-19","close":3100.0},{"date":"2022-10-20","close":3105.0},{"date":"2022-10-21","close":3090.0},{"date":"2022-10-24","close":3235.0},{"date":"2022-10-25","close":3245.0},{"date":"2022-10-26","close":3215.0},{"date":"2022-10-27","close":3330.0},{"date":"2022-10-28","close":3205.0},{"date":"2022-10-31","close":3330.0},{"date":"2022-11-01","close":3280.0},{"date":"2022-11-02","close":3230.0},{"date":"2022-11-03","close":3170.0},{"date":"2022-11-04","close":3100.0},{"date":"2022-11-07","close":3245.0},{"date":"2022-11-08","close":3300.0},{"date":"2022-11-09","close":3280.0},{"date":"2022-11-10","close":3270.0},{"date":"2022-11-11","close":3390.0},{"date":"2022-11-14","close":3335.0},{"date":"2022-11-15","close":3475.0},{"date":"2022-11-16","close":3495.0},{"date":"2022-11-17","close":3545.0},{"date":"2022-11-18","close":3520.0},{"date":"2022-11-21","close":3405.0},{"date":"2022-11-22","close":3380.0},{"date":"2022-11-23","close":3470.0},{"date":"2022-11-24","close":3545.0},{"date":"2022-11-25","close":3510.0},{"date":"2022-11-28","close":3435.0},{"date":"2022-11-29","close":3495.0},{"date":"2022-11-30","close":3515.0},{"date":"2022-12-01","close":3540.0},{"date":"2022-12-02","close":3430.0},{"date":"2022-12-05","close":3515.0},{"date":"2022-12-06","close":3430.0},{"date":"2022-12-07","close":3420.0},{"date":"2022-12-08","close":3360.0},{"date":"2022-12-09","close":3470.0},{"date":"2022-12-12","close":3360.0},{"date":"2022-12-13","close":3430.0},{"date":"2022-12-14","close":3530.0},{"date":"2022-12-15","close":3510.0},{"date":"2022-12-16","close":3470.0},{"date":"2022-12-19","close":3500.0},{"date":"2022-12-20","close":3460.0},{"date":"2022-12-21","close":3475.0},{"date":"2022-12-22","close":3560.0},{"date":"2022-12-23","close":3465.0},{"date":"2022-12-26","close":3530.0},{"date":"2022-12-27","close":3570.0},{"date":"2022-12-28","close":3460.0},{"date":"2022-12-29","close":3395.0},{"date":"2023-01-02","close":3310.0},{"date":"2023-01-03","close":3350.0},{"date":"2023-01-04","close":3475.0},{"date":"2023-01-05","close":3430.0},{"date":"2023-01-06","close":3495.0},{"date":"2023-01-09","close":3570.0},{"date":"2023-01-10","close":3525.0},{"date":"2023-01-11","close":3620.0},{"date":"2023-01-12","close":3605.0},{"date":"2023-01-13","close":3610.0},{"date":"2023-01-16","close":3615.0},{"date":"2023-01-17","close":3525.0},{"date":"2023-01-18","close":3540.0},{"date":"2023-01-19","close":3615.0},{"date":"2023-01-20","close":3620.0},{"date":"2023-01-25","close":3705.0},{"date":"2023-01-26","close":3695.0},{"date":"2023-01-27","close":3665.0},{"date":"2023-01-30","close":3605.0},{"date":"2023-01-31","close":3565.0},{"date":"2023-02-01","close":3585.0},{"date":"2023-02-02","close":3650.0},{"date":"2023-02-03","close":3620.0},{"date":"2023-02-06","close":3535.0},{"date":"2023-02-07","close":3540.0},{"date":"2023-02-08","close":3600.0},{"date":"2023-02-09","close":3600.0},{"date":"2023-02-10","close":3520.0},{"date":"2023-02-13","close":3500.0},{"date":"2023-02-14","close":3605.0},{"date":"2023-02-15","close":3500.0},{"date":"2023-02-16","close":3615.0},{"date":"2023-02-17","close":3505.0},{"date":"2023-02-20","close":3590.0},{"date":"2023-02-21","close":3550.0},{"date":"2023-02-22","close":3475.0},{"date":"2023-02-23","close":3530.0},{"date":"2023-02-24","close":3505.0},{"date":"2023-02-27","close":3465.0},{"date":"2023-02-28","close":3495.0},{"date":"2023-03-02","close":3455.0},{"date":"2023-03-03","close":3495.0},{"date":"2023-03-06","close":3480.0},{"date":"2023-03-07","close":3520.0},{"date":"2023-03-08","close":3390.0},{"date":"2023-03-09","close":3415.0},{"date":"2023-03-10","close":3315.0},{"date":"2023-03-13","close":3335.0},{"date":"2023-03-14","close":3175.0},{"date":"2023-03-15","close":3210.0},{"date":"2023-03-16","close":3240.0},{"date":"2023-03-17","close":3445.0},{"date":"2023-03-20","close":3470.0},{"date":"2023-03-21","close":3390.0},{"date":"2023-03-22","close":3385.0},{"date":"2023-03-23","close":3360.0},{"date":"2023-03-24","close":3625.0},{"date":"2023-03-27","close":3610.0},{"date":"2023-03-28","close":3680.0},{"date":"2023-03-29","close":3845.0},{"date":"2023-03-30","close":3855.0},{"date":"2023-03-31","close":3770.0},{"date":"2023-04-03","close":3730.0},{"date":"2023-04-04","close":3665.0},{"date":"2023-04-05","close":3685.0},{"date":"2023-04-06","close":3615.0},{"date":"2023-04-07","close":3735.0},{"date":"2023-04-10","close":3675.0},{"date":"2023-04-11","close":3815.0},{"date":"2023-04-12","close":3810.0},{"date":"2023-04-13","close":3775.0},{"date":"2023-04-14","close":3790.0},{"date":"2023-04-17","close":3720.0},{"date":"2023-04-18","close":3725.0},{"date":"2023-04-19","close":3720.0},{"date":"2023-04-20","close":3645.0},{"date":"2023-04-21","close":3640.0},{"date":"2023-04-24","close":3555.0},{"date":"2023-04-25","close":3530.0},{"date":"2023-04-26","close":3525.0},{"date":"2023-04-27","close":3550.0},{"date":"2023-04-28","close":3555.0},{"date":"2023-05-02","close":3555.0},{"date":"2023-05-03","close":3545.0},{"date":"2023-05-04","close":3515.0},{"date":"2023-05-08","close":3615.0},{"date":"2023-05-09","close":3550.0},{"date":"2023-05-10","close":3530.0},{"date":"2023-05-11","close":3560.0},{"date":"2023-05-12","close":3550.0},{"date":"2023-05-15","close":3505.0},{"date":"2023-05-16","close":3460.0},{"date":"2023-05-17","close":3520.0},{"date":"2023-05-18","close":3585.0},{"date":"2023-05-19","close":3725.0},{"date":"2023-05-22","close":3740.0},{"date":"2023-05-23","close":3740.0},{"date":"2023-05-24","close":3705.0},{"date":"2023-05-25","close":3705.0},{"date":"2023-05-26","close":3710.0},{"date":"2023-05-30","close":3820.0},{"date":"2023-05-31","close":3760.0},{"date":"2023-06-01","close":3760.0},{"date":"2023-06-02","close":3745.0},{"date":"2023-06-05","close":3745.0},{"date":"2023-06-07","close":3730.0},{"date":"2023-06-08","close":3745.0},{"date":"2023-06-09","close":3755.0},{"date":"2023-06-12","close":3700.0},{"date":"2023-06-13","close":3720.0},{"date":"2023-06-14","close":3625.0},{"date":"2023-06-15","close":3660.0},{"date":"2023-06-16","close":3710.0},{"date":"2023-06-19","close":3655.0},{"date":"2023-06-20","close":3650.0},{"date":"2023-06-21","close":3680.0},{"date":"2023-06-22","close":3680.0},{"date":"2023-06-23","close":3680.0},{"date":"2023-06-26","close":3740.0},{"date":"2023-06-27","close":3710.0},{"date":"2023-06-28","close":3725.0},{"date":"2023-06-29","close":3770.0},{"date":"2023-06-30","close":3795.0},{"date":"2023-07-03","close":3900.0},{"date":"2023-07-04","close":3850.0},{"date":"2023-07-05","close":3770.0},{"date":"2023-07-06","close":3740.0},{"date":"2023-07-07","close":3525.0},{"date":"2023-07-10","close":3475.0},{"date":"2023-07-11","close":3530.0},{"date":"2023-07-12","close":3585.0},{"date":"2023-07-13","close":3635.0},{"date":"2023-07-14","close":3660.0},{"date":"2023-07-17","close":3705.0},{"date":"2023-07-18","close":3700.0},{"date":"2023-07-19","close":3640.0},{"date":"2023-07-20","close":3690.0},{"date":"2023-07-21","close":3610.0},{"date":"2023-07-24","close":3495.0},{"date":"2023-07-25","close":3450.0},{"date":"2023-07-26","close":3300.0},{"date":"2023-07-27","close":3475.0},{"date":"2023-07-28","close":3510.0},{"date":"2023-07-31","close":3480.0},{"date":"2023-08-01","close":3480.0},{"date":"2023-08-02","close":3455.0},{"date":"2023-08-03","close":3420.0},{"date":"2023-08-04","close":3400.0},{"date":"2023-08-07","close":3380.0},{"date":"2023-08-08","close":3340.0},{"date":"2023-08-09","close":3405.0},{"date":"2023-08-10","close":3360.0},{"date":"2023-08-11","close":3370.0},{"date":"2023-08-14","close":3335.0},{"date":"2023-08-16","close":3280.0},{"date":"2023-08-17","close":3260.0},{"date":"2023-08-18","close":3260.0},{"date":"2023-08-21","close":3195.0},{"date":"2023-08-22","close":3135.0},{"date":"2023-08-23","close":3150.0},{"date":"2023-08-24","close":3210.0},{"date":"2023-08-25","close":3145.0},{"date":"2023-08-28","close":3165.0},{"date":"2023-08-29","close":3230.0},{"date":"2023-08-30","close":3295.0},{"date":"2023-08-31","close":3290.0},{"date":"2023-09-01","close":3345.0},{"date":"2023-09-04","close":3320.0},{"date":"2023-09-05","close":3285.0},{"date":"2023-09-06","close":3240.0},{"date":"2023-09-07","close":3265.0},{"date":"2023-09-08","close":3240.0},{"date":"2023-09-11","close":3215.0},{"date":"2023-09-12","close":3220.0},{"date":"2023-09-13","close":3260.0},{"date":"2023-09-14","close":3345.0},{"date":"2023-09-15","close":3350.0},{"date":"2023-09-18","close":3280.0},{"date":"2023-09-19","close":3270.0},{"date":"2023-09-20","close":3315.0},{"date":"2023-09-21","close":3230.0},{"date":"2023-09-22","close":3230.0},{"date":"2023-09-25","close":3220.0},{"date":"2023-09-26","close":3190.0},{"date":"2023-09-27","close":3190.0},{"date":"2023-10-04","close":3180.0},{"date":"2023-10-05","close":3190.0},{"date":"2023-10-06","close":3230.0},{"date":"2023-10-10","close":3220.0},{"date":"2023-10-11","close":3250.0},{"date":"2023-10-12","close":3250.0},{"date":"2023-10-13","close":3190.0},{"date":"2023-10-16","close":3190.0},{"date":"2023-10-17","close":3210.0},{"date":"2023-10-18","close":3180.0},{"date":"2023-10-19","close":3095.0},{"date":"2023-10-20","close":3120.0},{"date":"2023-10-23","close":3130.0},{"date":"2023-10-24","close":3215.0},{"date":"2023-10-25","close":3180.0},{"date":"2023-10-26","close":3115.0},{"date":"2023-10-27","close":3155.0},{"date":"2023-10-30","close":3125.0},{"date":"2023-10-31","close":2970.0},{"date":"2023-11-01","close":3010.0},{"date":"2023-11-02","close":3195.0},{"date":"2023-11-03","close":3235.0},{"date":"2023-11-06","close":3420.0},{"date":"2023-11-07","close":3340.0},{"date":"2023-11-08","close":3335.0},{"date":"2023-11-09","close":3325.0},{"date":"2023-11-10","close":3335.0},{"date":"2023-11-13","close":3305.0},{"date":"2023-11-14","close":3320.0},{"date":"2023-11-15","close":3370.0},{"date":"2023-11-16","close":3380.0},{"date":"2023-11-17","close":3415.0},{"date":"2023-11-20","close":3425.0},{"date":"2023-11-21","close":3425.0},{"date":"2023-11-22","close":3415.0},{"date":"2023-11-23","close":3400.0},{"date":"2023-11-24","close":3405.0},{"date":"2023-11-27","close":3415.0},{"date":"2023-11-28","close":3385.0},{"date":"2023-11-29","close":3335.0},{"date":"2023-11-30","close":3335.0},{"date":"2023-12-01","close":3325.0},{"date":"2023-12-04","close":3335.0},{"date":"2023-12-05","close":3310.0},{"date":"2023-12-06","close":3435.0},{"date":"2023-12-07","close":3415.0},{"date":"2023-12-08","close":3485.0},{"date":"2023-12-11","close":3460.0},{"date":"2023-12-12","close":3515.0},{"date":"2023-12-13","close":3510.0},{"date":"2023-12-14","close":3455.0},{"date":"2023-12-15","close":3400.0},{"date":"2023-12-18","close":3400.0},{"date":"2023-12-19","close":3340.0},{"date":"2023-12-20","close":3380.0},{"date":"2023-12-21","close":3345.0},{"date":"2023-12-22","close":3340.0},{"date":"2023-12-26","close":3325.0},{"date":"2023-12-27","close":3350.0},{"date":"2023-12-28","close":3370.0},{"date":"2024-01-02","close":3455.0},{"date":"2024-01-03","close":3390.0},{"date":"2024-01-04","close":3365.0},{"date":"2024-01-05","close":3325.0},{"date":"2024-01-08","close":3300.0},{"date":"2024-01-09","close":3320.0},{"date":"2024-01-10","close":3270.0},{"date":"2024-01-11","close":3260.0},{"date":"2024-01-12","close":3225.0},{"date":"2024-01-15","close":3195.0},{"date":"2024-01-16","close":3195.0},{"date":"2024-01-17","close":3110.0},{"date":"2024-01-18","close":3170.0},{"date":"2024-01-19","close":3250.0},{"date":"2024-01-22","close":3330.0},{"date":"2024-01-23","close":3370.0},{"date":"2024-01-24","close":3335.0},{"date":"2024-01-25","close":3310.0},{"date":"2024-01-26","close":3285.0},{"date":"2024-01-29","close":3290.0},{"date":"2024-01-30","close":3430.0},{"date":"2024-01-31","close":3355.0},{"date":"2024-02-01","close":3430.0},{"date":"2024-02-02","close":4455.0},{"date":"2024-02-05","close":4550.0},{"date":"2024-02-06","close":4555.0},{"date":"2024-02-07","close":4420.0},{"date":"2024-02-08","close":4400.0},{"date":"2024-02-13","close":4530.0},{"date":"2024-02-14","close":4585.0},{"date":"2024-02-15","close":4495.0},{"date":"2024-02-16","close":4180.0},{"date":"2024-02-19","close":4425.0},{"date":"2024-02-20","close":4360.0},{"date":"2024-02-21","close":4160.0},{"date":"2024-02-22","close":4150.0},{"date":"2024-02-23","close":4100.0},{"date":"2024-02-26","close":3915.0},{"date":"2024-02-27","close":3790.0},{"date":"2024-02-28","close":3840.0},{"date":"2024-02-29","close":3810.0},{"date":"2024-03-04","close":3915.0},{"date":"2024-03-05","close":3860.0},{"date":"2024-03-06","close":3925.0},{"date":"2024-03-07","close":3925.0},{"date":"2024-03-08","close":3975.0},{"date":"2024-03-11","close":3990.0},{"date":"2024-03-12","close":3955.0},{"date":"2024-03-13","close":3935.0},{"date":"2024-03-14","close":3865.0},{"date":"2024-03-15","close":3795.0},{"date":"2024-03-18","close":3890.0},{"date":"2024-03-19","close":3830.0},{"date":"2024-03-20","close":3960.0},{"date":"2024-03-21","close":4030.0},{"date":"2024-03-22","close":3995.0},{"date":"2024-03-25","close":3990.0},{"date":"2024-03-26","close":3960.0},{"date":"2024-03-27","close":3895.0},{"date":"2024-03-28","close":3970.0},{"date":"2024-03-29","close":4120.0},{"date":"2024-04-01","close":4045.0},{"date":"2024-04-02","close":4040.0},{"date":"2024-04-03","close":3895.0},{"date":"2024-04-04","close":4070.0},{"date":"2024-04-05","close":3990.0},{"date":"2024-04-08","close":4010.0},{"date":"2024-04-09","close":3850.0},{"date":"2024-04-11","close":3750.0},{"date":"2024-04-12","close":3740.0},{"date":"2024-04-15","close":3710.0},{"date":"2024-04-16","close":3600.0},{"date":"2024-04-17","close":3580.0},{"date":"2024-04-18","close":3620.0},{"date":"2024-04-19","close":3500.0},{"date":"2024-04-22","close":3525.0},{"date":"2024-04-23","close":3485.0},{"date":"2024-04-24","close":3475.0},{"date":"2024-04-25","close":3480.0},{"date":"2024-04-26","close":3510.0},{"date":"2024-04-29","close":3590.0},{"date":"2024-04-30","close":3575.0},{"date":"2024-05-02","close":3595.0},{"date":"2024-05-03","close":3555.0},{"date":"2024-05-07","close":3625.0},{"date":"2024-05-08","close":3665.0},{"date":"2024-05-09","close":3615.0},{"date":"2024-05-10","close":3545.0},{"date":"2024-05-13","close":3600.0},{"date":"2024-05-14","close":3590.0},{"date":"2024-05-16","close":3610.0},{"date":"2024-05-17","close":3520.0},{"date":"2024-05-20","close":3515.0},{"date":"2024-05-21","close":3770.0},{"date":"2024-05-22","close":3720.0},{"date":"2024-05-23","close":3725.0},{"date":"2024-05-24","close":3680.0},{"date":"2024-05-27","close":3690.0},{"date":"2024-05-28","close":3705.0},{"date":"2024-05-29","close":3625.0},{"date":"2024-05-30","close":3665.0},{"date":"2024-05-31","close":3560.0},{"date":"2024-06-03","close":3555.0},{"date":"2024-06-04","close":3495.0},{"date":"2024-06-05","close":3510.0},{"date":"2024-06-07","close":3550.0},{"date":"2024-06-10","close":3535.0},{"date":"2024-06-11","close":3525.0},{"date":"2024-06-12","close":3580.0},{"date":"2024-06-13","close":3635.0},{"date":"2024-06-14","close":3570.0},{"date":"2024-06-17","close":3500.0},{"date":"2024-06-18","close":3505.0},{"date":"2024-06-19","close":3500.0},{"date":"2024-06-20","close":3515.0},{"date":"2024-06-21","close":3445.0},{"date":"2024-06-24","close":3340.0},{"date":"2024-06-25","close":3400.0},{"date":"2024-06-26","close":3460.0},{"date":"2024-06-27","close":3470.0},{"date":"2024-06-28","close":3410.0},{"date":"2024-07-01","close":3400.0},{"date":"2024-07-02","close":3390.0},{"date":"2024-07-03","close":3415.0},{"date":"2024-07-04","close":3520.0},{"date":"2024-07-05","close":3480.0},{"date":"2024-07-08","close":3450.0},{"date":"2024-07-09","close":3410.0},{"date":"2024-07-10","close":3380.0},{"date":"2024-07-11","close":3410.0},{"date":"2024-07-12","close":3405.0},{"date":"2024-07-15","close":3385.0},{"date":"2024-07-16","close":3355.0},{"date":"2024-07-17","close":3355.0},{"date":"2024-07-18","close":3340.0},{"date":"2024-07-19","close":3350.0},{"date":"2024-07-22","close":3275.0},{"date":"2024-07-23","close":3200.0},{"date":"2024-07-24","close":3225.0},{"date":"2024-07-25","close":3170.0},{"date":"2024-07-26","close":3185.0},{"date":"2024-07-29","close":3225.0},{"date":"2024-07-30","close":3195.0},{"date":"2024-07-31","close":3210.0},{"date":"2024-08-01","close":3220.0},{"date":"2024-08-02","close":3085.0},{"date":"2024-08-05","close":2745.0},{"date":"2024-08-06","close":2850.0},{"date":"2024-08-07","close":2905.0},{"date":"2024-08-08","close":2840.0},{"date":"2024-08-09","close":2905.0},{"date":"2024-08-12","close":2970.0},{"date":"2024-08-13","close":2940.0},{"date":"2024-08-14","close":3000.0},{"date":"2024-08-16","close":3005.0},{"date":"2024-08-19","close":2980.0},{"date":"2024-08-20","close":3000.0},{"date":"2024-08-21","close":3055.0},{"date":"2024-08-22","close":2900.0},{"date":"2024-08-23","close":2880.0},{"date":"2024-08-26","close":2860.0},{"date":"2024-08-27","close":2855.0},{"date":"2024-08-28","close":2820.0},{"date":"2024-08-29","close":2720.0},{"date":"2024-08-30","close":2795.0},{"date":"2024-09-02","close":2740.0},{"date":"2024-09-03","close":2695.0},{"date":"2024-09-04","close":2550.0},{"date":"2024-09-05","close":2465.0},{"date":"2024-09-06","close":2395.0},{"date":"2024-09-09","close":2500.0},{"date":"2024-09-10","close":2420.0},{"date":"2024-09-11","close":2390.0},{"date":"2024-09-12","close":2445.0},{"date":"2024-09-13","close":2440.0},{"date":"2024-09-19","close":2390.0},{"date":"2024-09-20","close":2380.0},{"date":"2024-09-23","close":2430.0},{"date":"2024-09-24","close":2460.0},{"date":"2024-09-25","close":2465.0},{"date":"2024-09-26","close":2560.0},{"date":"2024-09-27","close":2550.0},{"date":"2024-09-30","close":2505.0},{"date":"2024-10-02","close":2475.0},{"date":"2024-10-04","close":2455.0},{"date":"2024-10-07","close":2490.0},{"date":"2024-10-08","close":2450.0},{"date":"2024-10-10","close":2410.0},{"date":"2024-10-11","close":2435.0},{"date":"2024-10-14","close":2485.0},{"date":"2024-10-15","close":2450.0},{"date":"2024-10-16","close":2400.0},{"date":"2024-10-17","close":2385.0},{"date":"2024-10-18","close":2335.0},{"date":"2024-10-21","close":2335.0},{"date":"2024-10-22","close":2260.0},{"date":"2024-10-23","close":2330.0},{"date":"2024-10-24","close":2275.0},{"date":"2024-10-25","close":2225.0},{"date":"2024-10-28","close":2245.0},{"date":"2024-10-29","close":2245.0},{"date":"2024-10-30","close":2225.0},{"date":"2024-10-31","close":2230.0},{"date":"2024-11-01","close":2895.0},{"date":"2024-11-04","close":3195.0},{"date":"2024-11-05","close":3105.0},{"date":"2024-11-06","close":3030.0},{"date":"2024-11-07","close":3030.0},{"date":"2024-11-08","close":3115.0},{"date":"2024-11-11","close":2795.0},{"date":"2024-11-12","close":2640.0},{"date":"2024-11-13","close":2405.0},{"date":"2024-11-14","close":2290.0},{"date":"2024-11-15","close":2605.0},{"date":"2024-11-18","close":2615.0},{"date":"2024-11-19","close":2610.0},{"date":"2024-11-20","close":2690.0},{"date":"2024-11-21","close":2870.0},{"date":"2024-11-22","close":2785.0},{"date":"2024-11-25","close":2780.0},{"date":"2024-11-26","close":2895.0},{"date":"2024-11-27","close":2660.0},{"date":"2024-11-28","close":2570.0},{"date":"2024-11-29","close":2450.0},{"date":"2024-12-02","close":2515.0},{"date":"2024-12-03","close":2560.0},{"date":"2024-12-04","close":2525.0},{"date":"2024-12-05","close":2385.0},{"date":"2024-12-06","close":2295.0},{"date":"2024-12-09","close":2160.0},{"date":"2024-12-10","close":2260.0},{"date":"2024-12-11","close":2375.0},{"date":"2024-12-12","close":2355.0},{"date":"2024-12-13","close":2395.0},{"date":"2024-12-16","close":2445.0},{"date":"2024-12-17","close":2470.0},{"date":"2024-12-18","close":2435.0},{"date":"2024-12-19","close":2350.0},{"date":"2024-12-20","close":2300.0},{"date":"2024-12-23","close":2375.0},{"date":"2024-12-24","close":2335.0},{"date":"2024-12-26","close":2305.0},{"date":"2024-12-27","close":2315.0},{"date":"2024-12-30","close":2550.0},{"date":"2025-01-02","close":2810.0},{"date":"2025-01-03","close":2670.0},{"date":"2025-01-06","close":2770.0},{"date":"2025-01-07","close":2735.0},{"date":"2025-01-08","close":2740.0},{"date":"2025-01-09","close":2760.0},{"date":"2025-01-10","close":2740.0},{"date":"2025-01-13","close":2710.0},{"date":"2025-01-14","close":2715.0},{"date":"2025-01-15","close":2665.0},{"date":"2025-01-16","close":2725.0},{"date":"2025-01-17","close":2755.0},{"date":"2025-01-20","close":2730.0},{"date":"2025-01-21","close":2725.0},{"date":"2025-01-22","close":2805.0},{"date":"2025-01-23","close":2775.0},{"date":"2025-01-24","close":2810.0},{"date":"2025-01-31","close":2815.0},{"date":"2025-02-03","close":2615.0},{"date":"2025-02-04","close":2630.0},{"date":"2025-02-05","close":2835.0},{"date":"2025-02-06","close":2755.0},{"date":"2025-02-07","close":2845.0},{"date":"2025-02-10","close":2890.0},{"date":"2025-02-11","close":2890.0},{"date":"2025-02-12","close":2830.0},{"date":"2025-02-13","close":2800.0},{"date":"2025-02-14","close":2880.0},{"date":"2025-02-17","close":3485.0},{"date":"2025-02-18","close":3540.0},{"date":"2025-02-19","close":3605.0},{"date":"2025-02-20","close":3340.0},{"date":"2025-02-21","close":4340.0},{"date":"2025-02-24","close":4340.0},{"date":"2025-02-25","close":4340.0},{"date":"2025-02-26","close":4475.0},{"date":"2025-02-27","close":4475.0},{"date":"2025-02-28","close":4085.0},{"date":"2025-03-04","close":3950.0},{"date":"2025-03-05","close":4630.0},{"date":"2025-03-06","close":4385.0},{"date":"2025-03-07","close":4680.0},{"date":"2025-03-10","close":4605.0},{"date":"2025-03-11","close":4880.0},{"date":"2025-03-12","close":4750.0},{"date":"2025-03-13","close":4520.0},{"date":"2025-03-14","close":4805.0},{"date":"2025-03-17","close":4815.0},{"date":"2025-03-18","close":4825.0},{"date":"2025-03-19","close":4845.0},{"date":"2025-03-20","close":4615.0},{"date":"2025-03-21","close":4825.0},{"date":"2025-03-24","close":4590.0},{"date":"2025-03-25","close":4100.0},{"date":"2025-03-26","close":4175.0},{"date":"2025-03-27","close":4120.0},{"date":"2025-03-28","close":3850.0},{"date":"2025-03-31","close":3785.0},{"date":"2025-04-01","close":3825.0},{"date":"2025-04-02","close":3700.0},{"date":"2025-04-03","close":3790.0},{"date":"2025-04-04","close":3675.0},{"date":"2025-04-07","close":3350.0},{"date":"2025-04-08","close":3265.0},{"date":"2025-04-09","close":3265.0},{"date":"2025-04-10","close":3970.0},{"date":"2025-04-11","close":4115.0},{"date":"2025-04-14","close":4245.0},{"date":"2025-04-15","close":4200.0},{"date":"2025-04-16","close":4000.0},{"date":"2025-04-17","close":4060.0},{"date":"2025-04-18","close":4075.0},{"date":"2025-04-21","close":4275.0},{"date":"2025-04-22","close":4370.0},{"date":"2025-04-23","close":4410.0},{"date":"2025-04-24","close":4300.0},{"date":"2025-04-25","close":4530.0},{"date":"2025-04-28","close":4320.0},{"date":"2025-04-29","close":4240.0},{"date":"2025-04-30","close":4130.0},{"date":"2025-05-02","close":4135.0},{"date":"2025-05-07","close":4440.0},{"date":"2025-05-08","close":4375.0},{"date":"2025-05-09","close":4300.0},{"date":"2025-05-12","close":4450.0},{"date":"2025-05-13","close":4320.0},{"date":"2025-05-14","close":4630.0},{"date":"2025-05-15","close":4550.0},{"date":"2025-05-16","close":4585.0},{"date":"2025-05-19","close":5310.0},{"date":"2025-05-20","close":5480.0},{"date":"2025-05-21","close":5510.0},{"date":"2025-05-22","close":5470.0},{"date":"2025-05-23","close":5240.0},{"date":"2025-05-26","close":5480.0},{"date":"2025-05-27","close":5490.0},{"date":"2025-05-28","close":5460.0},{"date":"2025-05-29","close":5640.0},{"date":"2025-05-30","close":5410.0},{"date":"2025-06-02","close":5330.0},{"date":"2025-06-04","close":6130.0},{"date":"2025-06-05","close":5920.0},{"date":"2025-06-09","close":5870.0},{"date":"2025-06-10","close":5710.0},{"date":"2025-06-11","close":5920.0},{"date":"2025-06-12","close":5810.0},{"date":"2025-06-13","close":5340.0},{"date":"2025-06-16","close":5500.0},{"date":"2025-06-17","close":5360.0},{"date":"2025-06-18","close":5300.0},{"date":"2025-06-19","close":5190.0},{"date":"2025-06-20","close":5370.0},{"date":"2025-06-23","close":5530.0},{"date":"2025-06-24","close":5620.0},{"date":"2025-06-25","close":5560.0},{"date":"2025-06-26","close":5300.0},{"date":"2025-06-27","close":5390.0},{"date":"2025-06-30","close":5470.0},{"date":"2025-07-01","close":6140.0},{"date":"2025-07-02","close":6140.0},{"date":"2025-07-03","close":6070.0},{"date":"2025-07-04","close":5700.0},{"date":"2025-07-07","close":5770.0},{"date":"2025-07-08","close":5980.0},{"date":"2025-07-09","close":5890.0},{"date":"2025-07-10","close":5800.0},{"date":"2025-07-11","close":5840.0},{"date":"2025-07-14","close":6010.0},{"date":"2025-07-15","close":6110.0},{"date":"2025-07-16","close":6180.0},{"date":"2025-07-17","close":5990.0},{"date":"2025-07-18","close":5850.0},{"date":"2025-07-21","close":6350.0},{"date":"2025-07-22","close":6040.0},{"date":"2025-07-23","close":5980.0},{"date":"2025-07-24","close":5860.0},{"date":"2025-07-25","close":5760.0},{"date":"2025-07-28","close":5960.0},{"date":"2025-07-29","close":6020.0},{"date":"2025-07-30","close":5930.0},{"date":"2025-07-31","close":6020.0},{"date":"2025-08-01","close":5690.0},{"date":"2025-08-04","close":6350.0},{"date":"2025-08-05","close":6320.0},{"date":"2025-08-06","close":6150.0},{"date":"2025-08-07","close":6170.0},{"date":"2025-08-08","close":6390.0},{"date":"2025-08-11","close":6290.0},{"date":"2025-08-12","close":6160.0},{"date":"2025-08-13","close":6280.0},{"date":"2025-08-14","close":6200.0},{"date":"2025-08-18","close":5970.0},{"date":"2025-08-19","close":5920.0},{"date":"2025-08-20","close":5690.0},{"date":"2025-08-21","close":5660.0},{"date":"2025-08-22","close":5700.0},{"date":"2025-08-25","close":6470.0},{"date":"2025-08-26","close":7540.0},{"date":"2025-08-27","close":7650.0},{"date":"2025-08-28","close":8540.0},{"date":"2025-08-29","close":8690.0},{"date":"2025-09-01","close":8990.0},{"date":"2025-09-02","close":9050.0},{"date":"2025-09-03","close":8730.0},{"date":"2025-09-04","close":8890.0},{"date":"2025-09-05","close":9020.0},{"date":"2025-09-08","close":9340.0},{"date":"2025-09-09","close":11280.0},{"date":"2025-09-10","close":11790.0},{"date":"2025-09-11","close":12260.0},{"date":"2025-09-12","close":11230.0},{"date":"2025-09-15","close":11780.0},{"date":"2025-09-16","close":10810.0},{"date":"2025-09-17","close":10850.0},{"date":"2025-09-18","close":11100.0},{"date":"2025-09-19","close":11620.0},{"date":"2025-09-22","close":12600.0},{"date":"2025-09-23","close":12700.0},{"date":"2025-09-24","close":13340.0},{"date":"2025-09-25","close":13790.0},{"date":"2025-09-26","close":13810.0},{"date":"2025-09-29","close":14500.0},{"date":"2025-09-30","close":14650.0},{"date":"2025-10-01","close":14690.0},{"date":"2025-10-02","close":14670.0},{"date":"2025-10-10","close":19070.0},{"date":"2025-10-13","close":22700.0},{"date":"2025-10-14","close":20900.0},{"date":"2025-10-15","close":22100.0},{"date":"2025-10-16","close":22500.0},{"date":"2025-10-17","close":22350.0},{"date":"2025-10-20","close":25950.0},{"date":"2025-10-21","close":25250.0},{"date":"2025-10-22","close":25000.0},{"date":"2025-10-23","close":25300.0},{"date":"2025-10-24","close":26500.0},{"date":"2025-10-27","close":29600.0},{"date":"2025-10-28","close":29600.0},{"date":"2025-10-29","close":29450.0},{"date":"2025-10-30","close":28500.0},{"date":"2025-10-31","close":27400.0},{"date":"2025-11-03","close":28850.0},{"date":"2025-11-04","close":31300.0},{"date":"2025-11-05","close":32200.0},{"date":"2025-11-06","close":30600.0},{"date":"2025-11-07","close":30050.0},{"date":"2025-11-10","close":31800.0},{"date":"2025-11-11","close":32600.0},{"date":"2025-11-12","close":32600.0},{"date":"2025-11-13","close":32050.0},{"date":"2025-11-14","close":29900.0},{"date":"2025-11-17","close":25700.0},{"date":"2025-11-18","close":21950.0},{"date":"2025-11-19","close":23450.0},{"date":"2025-11-20","close":22100.0},{"date":"2025-11-21","close":21900.0},{"date":"2025-11-24","close":22050.0},{"date":"2025-11-25","close":24550.0},{"date":"2025-11-26","close":25550.0},{"date":"2025-11-27","close":23950.0},{"date":"2025-11-28","close":23700.0},{"date":"2025-12-01","close":24950.0},{"date":"2025-12-02","close":24850.0},{"date":"2025-12-03","close":23900.0},{"date":"2025-12-04","close":27750.0},{"date":"2025-12-05","close":28350.0},{"date":"2025-12-08","close":29500.0},{"date":"2025-12-09","close":29200.0},{"date":"2025-12-10","close":30750.0},{"date":"2025-12-11","close":30000.0},{"date":"2025-12-12","close":30550.0},{"date":"2025-12-15","close":37500.0},{"date":"2025-12-16","close":34550.0},{"date":"2025-12-17","close":31950.0},{"date":"2025-12-18","close":32300.0},{"date":"2025-12-19","close":33050.0},{"date":"2025-12-22","close":33700.0},{"date":"2025-12-23","close":35100.0},{"date":"2025-12-24","close":36100.0},{"date":"2025-12-26","close":40100.0},{"date":"2025-12-29","close":47750.0},{"date":"2025-12-30","close":48700.0},{"date":"2026-01-02","close":47650.0},{"date":"2026-01-05","close":43750.0},{"date":"2026-01-06","close":43300.0},{"date":"2026-01-07","close":42450.0},{"date":"2026-01-08","close":40700.0},{"date":"2026-01-09","close":40200.0},{"date":"2026-01-12","close":39250.0},{"date":"2026-01-13","close":43600.0},{"date":"2026-01-14","close":41200.0},{"date":"2026-01-15","close":42400.0},{"date":"2026-01-16","close":42500.0},{"date":"2026-01-19","close":44300.0},{"date":"2026-01-20","close":42850.0},{"date":"2026-01-21","close":41500.0},{"date":"2026-01-22","close":40050.0},{"date":"2026-01-23","close":39100.0},{"date":"2026-01-26","close":41150.0},{"date":"2026-01-27","close":40750.0},{"date":"2026-01-28","close":41150.0},{"date":"2026-01-29","close":43100.0},{"date":"2026-01-30","close":42300.0},{"date":"2026-02-02","close":39700.0},{"date":"2026-02-03","close":41850.0},{"date":"2026-02-04","close":41500.0},{"date":"2026-02-05","close":39200.0},{"date":"2026-02-06","close":37450.0},{"date":"2026-02-09","close":37150.0},{"date":"2026-02-10","close":36250.0},{"date":"2026-02-11","close":35450.0},{"date":"2026-02-12","close":34600.0},{"date":"2026-02-13","close":35150.0},{"date":"2026-02-19","close":36500.0},{"date":"2026-02-20","close":34850.0},{"date":"2026-02-23","close":34050.0},{"date":"2026-02-24","close":35050.0},{"date":"2026-02-25","close":36750.0},{"date":"2026-02-26","close":36350.0},{"date":"2026-02-27","close":35000.0},{"date":"2026-03-03","close":31950.0},{"date":"2026-03-04","close":26550.0},{"date":"2026-03-05","close":31000.0},{"date":"2026-03-06","close":32200.0},{"date":"2026-03-09","close":30400.0},{"date":"2026-03-10","close":31700.0},{"date":"2026-03-11","close":32350.0},{"date":"2026-03-12","close":31700.0},{"date":"2026-03-13","close":31300.0},{"date":"2026-03-16","close":31800.0},{"date":"2026-03-17","close":34100.0},{"date":"2026-03-18","close":34200.0},{"date":"2026-03-19","close":32500.0},{"date":"2026-03-20","close":34350.0},{"date":"2026-03-23","close":31300.0},{"date":"2026-03-24","close":32900.0},{"date":"2026-03-25","close":32650.0},{"date":"2026-03-26","close":30550.0},{"date":"2026-03-27","close":29450.0},{"date":"2026-03-30","close":27800.0},{"date":"2026-03-31","close":26150.0},{"date":"2026-04-01","close":29550.0},{"date":"2026-04-02","close":27450.0},{"date":"2026-04-03","close":26850.0},{"date":"2026-04-06","close":26650.0},{"date":"2026-04-07","close":25900.0},{"date":"2026-04-08","close":29350.0},{"date":"2026-04-09","close":27650.0},{"date":"2026-04-10","close":28000.0},{"date":"2026-04-13","close":27400.0},{"date":"2026-04-14","close":31050.0},{"date":"2026-04-15","close":30800.0},{"date":"2026-04-16","close":30750.0},{"date":"2026-04-17","close":31700.0},{"date":"2026-04-20","close":31100.0},{"date":"2026-04-21","close":30850.0},{"date":"2026-04-22","close":30400.0},{"date":"2026-04-23","close":29500.0},{"date":"2026-04-24","close":31850.0},{"date":"2026-04-27","close":35100.0},{"date":"2026-04-28","close":35450.0},{"date":"2026-04-29","close":34500.0},{"date":"2026-04-30","close":32800.0},{"date":"2026-05-04","close":34600.0},{"date":"2026-05-06","close":33500.0},{"date":"2026-05-07","close":33150.0},{"date":"2026-05-08","close":33800.0},{"date":"2026-05-11","close":33700.0},{"date":"2026-05-12","close":31450.0},{"date":"2026-05-13","close":31300.0},{"date":"2026-05-14","close":30250.0},{"date":"2026-05-15","close":28200.0},{"date":"2026-05-18","close":26950.0},{"date":"2026-05-19","close":25400.0},{"date":"2026-05-20","close":24700.0},{"date":"2026-05-21","close":27600.0},{"date":"2026-05-22","close":28050.0},{"date":"2026-05-26","close":31650.0},{"date":"2026-05-27","close":29900.0},{"date":"2026-05-28","close":28450.0},{"date":"2026-05-29","close":27150.0},{"date":"2026-06-01","close":27750.0},{"date":"2026-06-02","close":25650.0},{"date":"2026-06-04","close":26500.0},{"date":"2026-06-05","close":24000.0},{"date":"2026-06-08","close":21700.0},{"date":"2026-06-09","close":25100.0},{"date":"2026-06-10","close":23850.0},{"date":"2026-06-11","close":28550.0},{"date":"2026-06-12","close":31000.0},{"date":"2026-06-15","close":28800.0},{"date":"2026-06-16","close":27150.0},{"date":"2026-06-17","close":27600.0},{"date":"2026-06-18","close":26450.0},{"date":"2026-06-19","close":24900.0},{"date":"2026-06-22","close":24700.0},{"date":"2026-06-23","close":21950.0},{"date":"2026-06-24","close":21700.0},{"date":"2026-06-25","close":20700.0},{"date":"2026-06-26","close":20100.0},{"date":"2026-06-29","close":21350.0},{"date":"2026-06-30","close":20950.0},{"date":"2026-07-01","close":20600.0},{"date":"2026-07-02","close":18540.0},{"date":"2026-07-03","close":19020.0},{"date":"2026-07-06","close":18760.0},{"date":"2026-07-07","close":17880.0},{"date":"2026-07-08","close":16400.0},{"date":"2026-07-09","close":16960.0},{"date":"2026-07-10","close":18790.0},{"date":"2026-07-13","close":17600.0},{"date":"2026-07-14","close":16890.0},{"date":"2026-07-15","close":18580.0},{"date":"2026-07-16","close":16790.0},{"date":"2026-07-20","close":15540.0},{"date":"2026-07-21","close":16230.0},{"date":"2026-07-22","close":17100.0},{"date":"2026-07-23","close":18510.0},{"date":"2026-07-24","close":16400.0},{"date":"2026-07-27","close":16960.0},{"date":"2026-07-28","close":14920.0},{"date":"2026-07-29","close":14160.0},{"date":"2026-07-30","close":13400.0},{"date":"2026-07-31","close":15280.0},{"date":"2026-08-03","close":19860.0},{"date":"2026-08-04","close":20400.0},{"date":"2026-08-05","close":20900.0},{"date":"2026-08-06","close":19720.0},{"date":"2026-08-07","close":19050.0},{"date":"2026-08-10","close":21000.0},{"date":"2026-08-11","close":20300.0},{"date":"2026-08-12","close":20100.0},{"date":"2026-08-13","close":20800.0},{"date":"2026-08-14","close":21000.0},{"date":"2026-08-18","close":19760.0},{"date":"2026-08-19","close":19590.0},{"date":"2026-08-20","close":20100.0},{"date":"2026-08-21","close":19250.0},{"date":"2026-08-24","close":19250.0},{"date":"2026-08-25","close":19700.0},{"date":"2026-08-26","close":19240.0},{"date":"2026-08-27","close":20250.0},{"date":"2026-08-28","close":19080.0},{"date":"2026-08-31","close":18780.0},{"date":"2026-09-01","close":17730.0},{"date":"2026-09-02","close":17440.0},{"date":"2026-09-03","close":17320.0},{"date":"2026-09-04","close":22500.0},{"date":"2026-09-07","close":22350.0},{"date":"2026-09-08","close":22550.0},{"date":"2026-09-09","close":23250.0},{"date":"2026-09-10","close":23250.0},{"date":"2026-09-11","close":22350.0},{"date":"2026-09-14","close":21350.0},{"date":"2026-09-15","close":25950.0},{"date":"2026-09-16","close":25100.0},{"date":"2026-09-17","close":25600.0},{"date":"2026-09-18","close":26300.0},{"date":"2026-09-21","close":27000.0},{"date":"2026-09-22","close":26350.0},{"date":"2026-09-23","close":28000.0},{"date":"2026-09-28","close":27250.0},{"date":"2026-09-29","close":26850.0},{"date":"2026-09-30","close":26450.0},{"date":"2026-10-01","close":28050.0},{"date":"2026-10-02","close":29350.0},{"date":"2026-10-06","close":30900.0},{"date":"2026-10-07","close":28900.0},{"date":"2026-10-08","close":28650.0},{"date":"2026-10-12","close":26000.0},{"date":"2026-10-13","close":25750.0},{"date":"2026-10-14","close":24250.0},{"date":"2026-10-15","close":21250.0},{"date":"2026-10-16","close":23050.0},{"date":"2026-10-19","close":24700.0},{"date":"2026-10-20","close":22500.0},{"date":"2026-10-21","close":23850.0},{"date":"2026-10-22","close":22600.0},{"date":"2026-10-23","close":21700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-24706.0,"foreign_net":-91960.0,"institution_net":116666.0},{"date":"2026-10-21","retail_net":-23137.0,"foreign_net":5685.0,"institution_net":17452.0},{"date":"2026-10-20","retail_net":19037.0,"foreign_net":-59744.0,"institution_net":40707.0},{"date":"2026-10-19","retail_net":-20085.0,"foreign_net":117.0,"institution_net":19968.0},{"date":"2026-10-16","retail_net":-28313.0,"foreign_net":29121.0,"institution_net":-808.0},{"date":"2026-10-15","retail_net":-165559.0,"foreign_net":158143.0,"institution_net":7416.0},{"date":"2026-10-14","retail_net":95416.0,"foreign_net":-67543.0,"institution_net":-27873.0},{"date":"2026-10-13","retail_net":-103104.0,"foreign_net":87983.0,"institution_net":15121.0},{"date":"2026-10-12","retail_net":-41382.0,"foreign_net":63266.0,"institution_net":-21884.0},{"date":"2026-10-08","retail_net":62330.0,"foreign_net":-55516.0,"institution_net":-6814.0},{"date":"2026-10-07","retail_net":70041.0,"foreign_net":-76581.0,"institution_net":6540.0},{"date":"2026-10-06","retail_net":-291080.0,"foreign_net":274673.0,"institution_net":16407.0},{"date":"2026-10-02","retail_net":-80243.0,"foreign_net":31275.0,"institution_net":48968.0},{"date":"2026-10-01","retail_net":-91758.0,"foreign_net":55613.0,"institution_net":36145.0},{"date":"2026-09-30","retail_net":62512.0,"foreign_net":-50973.0,"institution_net":-11539.0},{"date":"2026-09-29","retail_net":37188.0,"foreign_net":-15187.0,"institution_net":-22001.0},{"date":"2026-09-28","retail_net":89684.0,"foreign_net":-73007.0,"institution_net":-16677.0},{"date":"2026-09-23","retail_net":-214873.0,"foreign_net":232197.0,"institution_net":-17324.0},{"date":"2026-09-22","retail_net":6809.0,"foreign_net":1159.0,"institution_net":-7968.0},{"date":"2026-09-21","retail_net":121238.0,"foreign_net":-133338.0,"institution_net":12100.0},{"date":"2026-09-18","retail_net":-61380.0,"foreign_net":47756.0,"institution_net":13624.0},{"date":"2026-09-17","retail_net":-2796.0,"foreign_net":-587.0,"institution_net":3383.0},{"date":"2026-09-16","retail_net":149531.0,"foreign_net":-163442.0,"institution_net":13911.0},{"date":"2026-09-15","retail_net":-308048.0,"foreign_net":253103.0,"institution_net":54945.0},{"date":"2026-09-14","retail_net":-4016.0,"foreign_net":7875.0,"institution_net":-3859.0},{"date":"2026-09-11","retail_net":-14990.0,"foreign_net":49781.0,"institution_net":-34791.0},{"date":"2026-09-10","retail_net":253260.0,"foreign_net":-276329.0,"institution_net":23069.0},{"date":"2026-09-09","retail_net":177578.0,"foreign_net":-165797.0,"institution_net":-11781.0},{"date":"2026-09-08","retail_net":124183.0,"foreign_net":-208683.0,"institution_net":84500.0},{"date":"2026-09-07","retail_net":6694.0,"foreign_net":-5419.0,"institution_net":-1275.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-24706.0,"foreign_net":-91960.0,"institution_net":116666.0},"d3":{"retail_net":-28806.0,"foreign_net":-146019.0,"institution_net":174825.0},"d7":{"retail_net":-147347.0,"foreign_net":-26181.0,"institution_net":173528.0},"d14":{"retail_net":-622543.0,"foreign_net":354532.0,"institution_net":268011.0},"d30":{"retail_net":-199969.0,"foreign_net":-146359.0,"institution_net":346328.0}},"analysis":"최근 5일 외국인 순매수 -11.68만, 기관 순매수 19.40만. 30일 누적: 외국인 -14.64만, 기관 34.63만.","foreign_flow":-116781.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":193985.0},"insider_trades":[],"price_analysis":{"current":22100.0,"low_30d":21200.0,"support":22270.0,"high_30d":31900.0,"change_1d":-2.2,"change_7d":-10.1,"change_30d":-1.6,"resistance":30830.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.3,"per":null,"quarter":"2024-Q2"},{"pbr":0.22,"per":null,"quarter":"2024-Q3"},{"pbr":0.22,"per":null,"quarter":"2024-Q4"},{"pbr":0.33,"per":null,"quarter":"2025-Q1"},{"pbr":0.48,"per":null,"quarter":"2025-Q2"},{"pbr":1.25,"per":408.88,"quarter":"2025-Q3"},{"pbr":4.11,"per":74.59,"quarter":"2025-Q4"},{"pbr":2.2,"per":46.21,"quarter":"2026-Q1"},{"pbr":1.72,"per":20.08,"quarter":"2026-Q2"},{"pbr":1.27,"per":21.18,"quarter":"현재"}],"timeline":[{"close":3410.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2505.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2550.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3785.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5470.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":14650.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":48700.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":26150.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":20950.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.2,"pbr_5y_low":0.22,"per_5y_avg":137.44,"per_5y_low":20.08,"current_pbr":1.27,"current_per":21.18,"pbr_5y_high":4.11,"per_5y_high":408.88,"pbr_5y_median":0.48,"per_5y_median":60.4,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":25.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 51% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"A","reason":"매출 +50.6%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 21.28x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.65,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.53,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.08,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.54,"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":32.23,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.28,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.7,"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":0.3,"per":null,"close":3410.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.22,"per":null,"close":2505.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.22,"per":null,"close":2550.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.33,"per":null,"close":3785.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.48,"per":null,"close":5470.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.25,"per":408.88,"close":14650.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.11,"per":74.59,"close":48700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.2,"per":46.21,"close":26150.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.72,"per":20.08,"close":20950.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"21.3배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 25%"},{"label":"ROE","value":"2.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":438.57,"pbr":null,"per":null,"roa":0.016451991320299994,"roe":0.02525650940914652,"revenue":176453030786.0,"market_cap":null,"net_income":33874073950.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.32234101403438614,"total_assets":2058964978191.0,"total_equity":1341201723534.0,"profit_margin":0.19197218545416797,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12778540649.0,"operating_margin":0.07241893546446165},{"eps":62.61,"pbr":2.36,"per":86.9,"roa":0.0023839356819809017,"roe":0.0037036118062638134,"revenue":117143815227.0,"market_cap":2382800000000.0,"net_income":4835522845.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.36340412888642276,"total_assets":2028378064706.0,"total_equity":1305623563685.0,"profit_margin":0.04127851594751099,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2315726487.0,"operating_margin":-0.019768235160453076},{"eps":154.05,"pbr":null,"per":null,"roa":0.006040555305938948,"roe":0.009143728543596656,"revenue":151020047531.0,"market_cap":null,"net_income":11898222158.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.24475679567252512,"total_assets":1969723238243.0,"total_equity":1301244027671.0,"profit_margin":0.07878571323822185,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-723311158.0,"operating_margin":-0.004789504240167355},{"eps":387.98,"pbr":null,"per":null,"roa":0.015560788506542682,"roe":0.0233243160636292,"revenue":143396174625.0,"market_cap":null,"net_income":29966882300.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.25062343791934333,"total_assets":1925794588584.0,"total_equity":1284791469051.0,"profit_margin":0.20897964941092306,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8067635742.0,"operating_margin":-0.05626116430998202},{"eps":-38.73,"pbr":null,"per":null,"roa":-0.0015492517840638112,"roe":-0.0023852197862767304,"revenue":157556525045.0,"market_cap":null,"net_income":-2991226843.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.23892565456269327,"total_assets":1930755784030.0,"total_equity":1254067595871.0,"profit_margin":-0.018985102915576937,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1860225279.0,"operating_margin":-0.011806716849516057},{"eps":149.58,"pbr":null,"per":null,"roa":0.00604227654493253,"roe":0.009183269621792434,"revenue":171018857039.0,"market_cap":null,"net_income":11553175400.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.27850262709414786,"total_assets":1912056708111.0,"total_equity":1258067755365.0,"profit_margin":0.0675549796088589,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10233047783.0,"operating_margin":0.0598357862996734},{"eps":-463.0,"pbr":null,"per":null,"roa":-0.01892042389442615,"roe":-0.028643829767267048,"revenue":207175006472.0,"market_cap":null,"net_income":-35760957731.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.22990208963954953,"total_assets":1890071698739.0,"total_equity":1248469845742.0,"profit_margin":-0.1726123162247042,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13014353448.0,"operating_margin":0.06281816358846794},{"eps":-5.5,"pbr":null,"per":null,"roa":-0.00022163869001067037,"roe":-0.00033748888600513747,"revenue":146286261880.0,"market_cap":null,"net_income":-425060665.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.34513506310261866,"total_assets":1917808957360.0,"total_equity":1259480482547.0,"profit_margin":-0.0029056772627677183,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10962915734.0,"operating_margin":0.07494152624525319},{"eps":-11.68,"pbr":null,"per":null,"roa":-0.00048476343146731926,"roe":-0.0007155261199337896,"revenue":175200601117.0,"market_cap":null,"net_income":-901862768.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2473671876962228,"total_assets":1860418318416.0,"total_equity":1260419071890.0,"profit_margin":-0.0051476008772237646,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9542239707.0,"operating_margin":0.05446465164025114},{"eps":-310.4,"pbr":null,"per":null,"roa":-0.012895308356408751,"roe":-0.019006712387774377,"revenue":116810741017.0,"market_cap":null,"net_income":-23974956040.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3063461287673204,"total_assets":1859199902582.0,"total_equity":1261394161750.0,"profit_margin":-0.20524615999577311,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2905059027.0,"operating_margin":-0.024869793665440523},{"eps":-335.76,"pbr":null,"per":null,"roa":-0.014209649819151396,"roe":-0.019682219115514852,"revenue":187192496257.0,"market_cap":null,"net_income":-25933298913.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2320814060108215,"total_assets":1825048417312.0,"total_equity":1317600355976.0,"profit_margin":-0.13853813283944727,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12168233366.0,"operating_margin":0.06500385223398063},{"eps":73.99,"pbr":null,"per":null,"roa":0.0031112227889910564,"roe":0.0043400374632242625,"revenue":186065377423.0,"market_cap":null,"net_income":5714510791.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.25729688008082996,"total_assets":1836741107458.0,"total_equity":1316696189704.0,"profit_margin":0.03071238115411801,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":17950708531.0,"operating_margin":0.09647527540919641}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":35.83,"per":408.88,"date":"2025-09","close":14650.0,"source":"reported"},{"eps":35.83,"per":764.72,"date":"2025-10","close":27400.0,"source":"reported"},{"eps":35.83,"per":661.46,"date":"2025-11","close":23700.0,"source":"reported"},{"eps":652.88,"per":74.59,"date":"2025-12","close":48700.0,"source":"reported"},{"eps":652.88,"per":64.79,"date":"2026-01","close":42300.0,"source":"reported"},{"eps":652.88,"per":53.61,"date":"2026-02","close":35000.0,"source":"reported"},{"eps":565.91,"per":46.21,"date":"2026-03","close":26150.0,"source":"reported"},{"eps":565.91,"per":57.96,"date":"2026-04","close":32800.0,"source":"reported"},{"eps":565.91,"per":47.98,"date":"2026-05","close":27150.0,"source":"reported"},{"eps":1043.21,"per":20.08,"date":"2026-06","close":20950.0,"source":"reported"},{"eps":1043.21,"per":14.65,"date":"2026-07","close":15280.0,"source":"reported"},{"eps":1043.21,"per":18.0,"date":"2026-08","close":18780.0,"source":"reported"},{"eps":1043.21,"per":25.35,"date":"2026-09","close":26450.0,"source":"reported"},{"eps":1043.21,"per":20.8,"date":"2026-10","close":21700.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":162.79,"std":245.09,"count":14,"current":20.8,"lower_1sd":0.0,"upper_1sd":407.88},"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":"원익홀딩스","phase":"above-fold","symbol_resolved":true}