{"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":"2026-10-23T09:48:06.400303+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.7,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","unit":"%","value":34.3,"direction":"higher_better","percentile":77}],"summary":"매출 +14.7%","percentile":72},"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":39.3,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":5.4,"direction":"higher_better","percentile":60}],"summary":"RSI 39","percentile":43},"valuation":{"grade":"C","metrics":[],"summary":"PER 23.37x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.9,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.36,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 1.4x","percentile":40}},"signals":[],"summary":"네패스(033640)은 Technology 섹터 KR 시장 종목입니다, 시가총액 5373.08억. 현재가 23,300원, 전일 대비 -1.1%, 30일 +5.4%. PER 23.4배 / ROE 7.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2.23만, 기관 순매수 4.49만.","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 15% 성장"],"portfolio":null,"technical":{"macd":69.29384185497838,"grade":"D","trend":"하락","atr_14":2903.5714285714284,"rsi_14":39.29889298892989,"sma_20":28340.0,"sma_60":22613.166666666668,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 39.3로 약세 구간입니다. MACD(69.29)가 시그널선(1080.36)을 하회합니다(데드크로스). SMA20 28340, SMA60 22613 — 혼조세입니다. 볼린저밴드 22505~34175 (현재 위치 7%).","bb_lower":22504.710804081773,"bb_upper":34175.28919591823,"macd_signal":1080.3577520143933},"change_pct":-1.91,"chart_data":[{"date":"2024-10-23","open":7660,"high":8000,"low":7590,"close":7930,"volume":66374,"rsi_14":31.64,"sma_20":8416.5,"sma_60":9822.17,"sma_120":13087.92},{"date":"2024-10-24","open":7930,"high":7930,"low":7510,"close":7540,"volume":58040,"rsi_14":29.14,"sma_20":8375.5,"sma_60":9733.67,"sma_120":13005.25},{"date":"2024-10-25","open":7650,"high":7690,"low":7400,"close":7480,"volume":59071,"rsi_14":28.72,"sma_20":8323.0,"sma_60":9646.67,"sma_120":12920.25},{"date":"2024-10-28","open":7540,"high":7740,"low":7450,"close":7720,"volume":46662,"rsi_14":33.44,"sma_20":8273.5,"sma_60":9565.33,"sma_120":12837.25},{"date":"2024-10-29","open":7650,"high":7760,"low":7380,"close":7760,"volume":59904,"rsi_14":35.96,"sma_20":8201.5,"sma_60":9483.83,"sma_120":12752.92},{"date":"2024-10-30","open":7700,"high":7810,"low":7500,"close":7500,"volume":52563,"rsi_14":36.46,"sma_20":8119.5,"sma_60":9396.67,"sma_120":12667.08},{"date":"2024-10-31","open":7420,"high":7900,"low":7330,"close":7870,"volume":111972,"rsi_14":44.24,"sma_20":8069.5,"sma_60":9322.17,"sma_120":12585.25},{"date":"2024-11-01","open":7710,"high":7830,"low":7610,"close":7780,"volume":40016,"rsi_14":39.94,"sma_20":8023.5,"sma_60":9241.83,"sma_120":12503.58},{"date":"2024-11-04","open":7780,"high":8040,"low":7730,"close":7970,"volume":65367,"rsi_14":43.5,"sma_20":7988.0,"sma_60":9160.0,"sma_120":12420.58},{"date":"2024-11-05","open":7960,"high":8080,"low":7930,"close":7970,"volume":32807,"rsi_14":47.52,"sma_20":7950.5,"sma_60":9089.5,"sma_120":12338.92},{"date":"2024-11-06","open":8080,"high":8120,"low":7800,"close":7880,"volume":51541,"rsi_14":47.21,"sma_20":7915.5,"sma_60":9054.17,"sma_120":12260.42},{"date":"2024-11-07","open":7780,"high":7800,"low":7480,"close":7750,"volume":75554,"rsi_14":50.7,"sma_20":7889.0,"sma_60":9001.67,"sma_120":12182.5},{"date":"2024-11-08","open":7870,"high":7980,"low":7640,"close":7640,"volume":57258,"rsi_14":42.37,"sma_20":7859.0,"sma_60":8950.5,"sma_120":12103.42},{"date":"2024-11-11","open":7500,"high":7600,"low":7300,"close":7360,"volume":61501,"rsi_14":44.05,"sma_20":7806.5,"sma_60":8897.5,"sma_120":12022.58},{"date":"2024-11-12","open":7330,"high":7360,"low":6910,"close":7030,"volume":115560,"rsi_14":32.56,"sma_20":7738.0,"sma_60":8839.0,"sma_120":11938.42},{"date":"2024-11-13","open":6900,"high":7090,"low":6850,"close":6940,"volume":69555,"rsi_14":36.84,"sma_20":7679.0,"sma_60":8773.67,"sma_120":11843.5},{"date":"2024-11-14","open":7000,"high":7040,"low":6600,"close":6600,"volume":105824,"rsi_14":32.81,"sma_20":7606.5,"sma_60":8703.5,"sma_120":11751.42},{"date":"2024-11-15","open":6410,"high":6840,"low":6390,"close":6840,"volume":102417,"rsi_14":32.81,"sma_20":7563.0,"sma_60":8632.67,"sma_120":11659.5},{"date":"2024-11-18","open":6740,"high":6810,"low":6580,"close":6610,"volume":69973,"rsi_14":29.09,"sma_20":7491.5,"sma_60":8557.5,"sma_120":11566.58},{"date":"2024-11-19","open":6650,"high":6650,"low":6330,"close":6520,"volume":106611,"rsi_14":31.01,"sma_20":7434.5,"sma_60":8482.0,"sma_120":11472.33},{"date":"2024-11-20","open":6460,"high":6530,"low":6210,"close":6280,"volume":80431,"rsi_14":17.55,"sma_20":7352.0,"sma_60":8398.83,"sma_120":11382.08},{"date":"2024-11-21","open":6380,"high":6450,"low":6190,"close":6350,"volume":75693,"rsi_14":20.58,"sma_20":7292.5,"sma_60":8318.5,"sma_120":11290.5},{"date":"2024-11-22","open":6320,"high":6740,"low":6310,"close":6530,"volume":67441,"rsi_14":20.25,"sma_20":7245.0,"sma_60":8245.33,"sma_120":11200.83},{"date":"2024-11-25","open":6590,"high":6800,"low":6590,"close":6780,"volume":67283,"rsi_14":27.72,"sma_20":7198.0,"sma_60":8177.67,"sma_120":11113.83},{"date":"2024-11-26","open":6720,"high":6960,"low":6660,"close":6960,"volume":57209,"rsi_14":33.33,"sma_20":7158.0,"sma_60":8118.17,"sma_120":11027.08},{"date":"2024-11-27","open":6890,"high":6960,"low":6710,"close":6820,"volume":37285,"rsi_14":33.21,"sma_20":7124.0,"sma_60":8058.0,"sma_120":10940.67},{"date":"2024-11-28","open":6880,"high":6970,"low":6720,"close":6780,"volume":24202,"rsi_14":34.07,"sma_20":7069.5,"sma_60":7999.33,"sma_120":10849.08},{"date":"2024-11-29","open":6640,"high":6710,"low":6530,"close":6630,"volume":37537,"rsi_14":35.8,"sma_20":7012.0,"sma_60":7944.17,"sma_120":10761.08},{"date":"2024-12-02","open":6690,"high":6700,"low":6480,"close":6500,"volume":39995,"rsi_14":38.82,"sma_20":6938.5,"sma_60":7887.5,"sma_120":10669.17},{"date":"2024-12-03","open":6490,"high":6750,"low":6440,"close":6550,"volume":45089,"rsi_14":41.63,"sma_20":6867.5,"sma_60":7837.83,"sma_120":10577.58},{"date":"2024-12-04","open":6450,"high":6600,"low":6380,"close":6490,"volume":45817,"rsi_14":47.32,"sma_20":6798.0,"sma_60":7788.33,"sma_120":10486.67},{"date":"2024-12-05","open":6370,"high":6700,"low":6310,"close":6320,"volume":83441,"rsi_14":36.87,"sma_20":6726.5,"sma_60":7746.33,"sma_120":10395.67},{"date":"2024-12-06","open":6380,"high":6440,"low":6110,"close":6410,"volume":148797,"rsi_14":44.57,"sma_20":6665.0,"sma_60":7704.5,"sma_120":10305.75},{"date":"2024-12-09","open":6300,"high":6390,"low":5940,"close":5960,"volume":126185,"rsi_14":37.27,"sma_20":6595.0,"sma_60":7660.0,"sma_120":10213.83},{"date":"2024-12-10","open":6150,"high":6220,"low":6050,"close":6130,"volume":67037,"rsi_14":46.48,"sma_20":6550.0,"sma_60":7613.83,"sma_120":10123.17},{"date":"2024-12-11","open":6100,"high":6690,"low":6100,"close":6640,"volume":99344,"rsi_14":55.64,"sma_20":6535.0,"sma_60":7582.0,"sma_120":10038.17},{"date":"2024-12-12","open":6790,"high":6790,"low":6420,"close":6640,"volume":118344,"rsi_14":52.3,"sma_20":6537.0,"sma_60":7551.33,"sma_120":9955.83},{"date":"2024-12-13","open":6670,"high":6950,"low":6610,"close":6740,"volume":136222,"rsi_14":49.11,"sma_20":6532.0,"sma_60":7523.67,"sma_120":9883.92},{"date":"2024-12-16","open":6800,"high":6970,"low":6750,"close":6910,"volume":62584,"rsi_14":48.88,"sma_20":6547.0,"sma_60":7497.83,"sma_120":9811.08},{"date":"2024-12-17","open":6990,"high":7190,"low":6880,"close":7190,"volume":85044,"rsi_14":57.81,"sma_20":6580.5,"sma_60":7479.67,"sma_120":9741.42},{"date":"2024-12-18","open":7190,"high":7280,"low":6990,"close":7200,"volume":77104,"rsi_14":58.97,"sma_20":6626.5,"sma_60":7465.0,"sma_120":9675.33},{"date":"2024-12-19","open":7160,"high":7170,"low":6920,"close":6930,"volume":75175,"rsi_14":56.1,"sma_20":6655.5,"sma_60":7441.17,"sma_120":9605.67},{"date":"2024-12-20","open":6800,"high":6930,"low":6550,"close":6580,"volume":52241,"rsi_14":51.49,"sma_20":6658.0,"sma_60":7408.67,"sma_120":9527.92},{"date":"2024-12-23","open":6580,"high":7030,"low":6580,"close":6900,"volume":53997,"rsi_14":55.93,"sma_20":6664.0,"sma_60":7378.5,"sma_120":9456.58},{"date":"2024-12-24","open":6860,"high":7090,"low":6680,"close":6680,"volume":36034,"rsi_14":53.05,"sma_20":6650.0,"sma_60":7336.5,"sma_120":9383.08},{"date":"2024-12-26","open":6690,"high":6790,"low":6630,"close":6740,"volume":32405,"rsi_14":57.0,"sma_20":6646.0,"sma_60":7296.5,"sma_120":9307.25},{"date":"2024-12-27","open":6800,"high":6880,"low":6540,"close":6620,"volume":52361,"rsi_14":53.47,"sma_20":6638.0,"sma_60":7259.0,"sma_120":9230.92},{"date":"2024-12-30","open":6750,"high":6750,"low":6510,"close":6550,"volume":23145,"rsi_14":61.13,"sma_20":6634.0,"sma_60":7223.17,"sma_120":9155.5},{"date":"2025-01-02","open":6450,"high":6750,"low":6350,"close":6750,"volume":35371,"rsi_14":61.57,"sma_20":6646.5,"sma_60":7191.0,"sma_120":9081.08},{"date":"2025-01-03","open":6690,"high":7090,"low":6620,"close":6870,"volume":53151,"rsi_14":55.02,"sma_20":6662.5,"sma_60":7160.17,"sma_120":9021.58},{"date":"2025-01-06","open":6900,"high":7450,"low":6900,"close":7400,"volume":138319,"rsi_14":63.48,"sma_20":6708.0,"sma_60":7140.5,"sma_120":8964.83},{"date":"2025-01-07","open":7590,"high":7600,"low":7170,"close":7170,"volume":103737,"rsi_14":57.29,"sma_20":6750.5,"sma_60":7122.0,"sma_120":8906.5},{"date":"2025-01-08","open":7100,"high":7700,"low":7100,"close":7670,"volume":131462,"rsi_14":61.59,"sma_20":6813.5,"sma_60":7112.5,"sma_120":8853.33},{"date":"2025-01-09","open":7550,"high":7600,"low":7360,"close":7460,"volume":69023,"rsi_14":54.21,"sma_20":6888.5,"sma_60":7096.67,"sma_120":8796.5},{"date":"2025-01-10","open":7460,"high":7540,"low":7310,"close":7370,"volume":59106,"rsi_14":52.58,"sma_20":6950.5,"sma_60":7079.5,"sma_120":8740.5},{"date":"2025-01-13","open":7370,"high":7440,"low":7160,"close":7230,"volume":65168,"rsi_14":54.75,"sma_20":6980.0,"sma_60":7064.67,"sma_120":8682.92},{"date":"2025-01-14","open":7230,"high":7500,"low":7130,"close":7420,"volume":54059,"rsi_14":64.0,"sma_20":7019.0,"sma_60":7054.17,"sma_120":8626.92},{"date":"2025-01-15","open":7350,"high":7590,"low":7290,"close":7350,"volume":43492,"rsi_14":58.18,"sma_20":7049.5,"sma_60":7048.17,"sma_120":8571.75},{"date":"2025-01-16","open":7400,"high":7550,"low":7360,"close":7360,"volume":58248,"rsi_14":63.39,"sma_20":7072.0,"sma_60":7036.83,"sma_120":8518.83},{"date":"2025-01-17","open":7300,"high":7400,"low":7260,"close":7300,"volume":40428,"rsi_14":61.02,"sma_20":7077.5,"sma_60":7030.83,"sma_120":8468.42},{"date":"2025-01-20","open":7500,"high":7600,"low":7180,"close":7510,"volume":78437,"rsi_14":66.92,"sma_20":7093.0,"sma_60":7023.83,"sma_120":8423.0},{"date":"2025-01-21","open":7570,"high":7650,"low":7310,"close":7450,"volume":39551,"rsi_14":67.18,"sma_20":7119.0,"sma_60":7022.33,"sma_120":8378.0},{"date":"2025-01-22","open":7550,"high":7550,"low":7200,"close":7330,"volume":91212,"rsi_14":61.42,"sma_20":7156.5,"sma_60":7019.83,"sma_120":8333.25},{"date":"2025-01-23","open":7440,"high":7440,"low":7100,"close":7100,"volume":57323,"rsi_14":54.34,"sma_20":7166.5,"sma_60":7009.5,"sma_120":8287.42},{"date":"2025-01-24","open":7170,"high":7370,"low":7020,"close":7170,"volume":50777,"rsi_14":44.75,"sma_20":7191.0,"sma_60":6999.67,"sma_120":8241.75},{"date":"2025-01-31","open":7170,"high":7170,"low":6840,"close":6860,"volume":73219,"rsi_14":43.17,"sma_20":7197.0,"sma_60":6989.0,"sma_120":8192.83},{"date":"2025-02-03","open":6580,"high":6650,"low":6350,"close":6390,"volume":103024,"rsi_14":21.43,"sma_20":7185.5,"sma_60":6964.33,"sma_120":8143.25},{"date":"2025-02-04","open":6690,"high":6720,"low":6420,"close":6520,"volume":70303,"rsi_14":28.24,"sma_20":7184.0,"sma_60":6943.33,"sma_120":8092.58},{"date":"2025-02-05","open":6550,"high":6750,"low":6550,"close":6700,"volume":39217,"rsi_14":35.11,"sma_20":7181.5,"sma_60":6922.17,"sma_120":8041.08},{"date":"2025-02-06","open":6780,"high":6990,"low":6690,"close":6980,"volume":47831,"rsi_14":44.77,"sma_20":7187.0,"sma_60":6905.67,"sma_120":7997.58},{"date":"2025-02-07","open":6880,"high":8200,"low":6850,"close":8160,"volume":495434,"rsi_14":60.95,"sma_20":7225.0,"sma_60":6910.33,"sma_120":7982.25},{"date":"2025-02-10","open":8160,"high":8200,"low":7720,"close":8200,"volume":256485,"rsi_14":62.69,"sma_20":7276.5,"sma_60":6917.83,"sma_120":7959.75},{"date":"2025-02-11","open":8300,"high":8330,"low":8010,"close":8050,"volume":133852,"rsi_14":59.89,"sma_20":7295.5,"sma_60":6924.67,"sma_120":7937.58},{"date":"2025-02-12","open":8020,"high":8260,"low":7970,"close":7980,"volume":145268,"rsi_14":59.71,"sma_20":7321.5,"sma_60":6935.0,"sma_120":7916.25},{"date":"2025-02-13","open":8060,"high":8360,"low":7940,"close":8190,"volume":133112,"rsi_14":59.71,"sma_20":7362.5,"sma_60":6954.33,"sma_120":7896.67},{"date":"2025-02-14","open":8320,"high":8910,"low":8250,"close":8640,"volume":402425,"rsi_14":65.3,"sma_20":7433.0,"sma_60":6982.67,"sma_120":7878.17},{"date":"2025-02-17","open":8690,"high":9180,"low":8560,"close":8810,"volume":345692,"rsi_14":68.78,"sma_20":7502.5,"sma_60":7019.5,"sma_120":7861.5},{"date":"2025-02-18","open":8730,"high":8790,"low":8510,"close":8650,"volume":149509,"rsi_14":70.03,"sma_20":7567.5,"sma_60":7049.67,"sma_120":7841.17},{"date":"2025-02-19","open":8800,"high":9060,"low":8670,"close":8930,"volume":216780,"rsi_14":71.57,"sma_20":7646.0,"sma_60":7088.33,"sma_120":7822.92},{"date":"2025-02-20","open":8970,"high":8970,"low":8440,"close":8470,"volume":155490,"rsi_14":69.03,"sma_20":7704.5,"sma_60":7120.83,"sma_120":7801.42},{"date":"2025-02-21","open":8570,"high":8570,"low":8200,"close":8560,"volume":60550,"rsi_14":78.18,"sma_20":7757.0,"sma_60":7158.83,"sma_120":7778.83},{"date":"2025-02-24","open":8420,"high":8440,"low":8230,"close":8420,"volume":63352,"rsi_14":74.61,"sma_20":7805.5,"sma_60":7193.33,"sma_120":7755.92},{"date":"2025-02-25","open":8250,"high":8500,"low":8100,"close":8410,"volume":53521,"rsi_14":73.17,"sma_20":7859.5,"sma_60":7224.67,"sma_120":7735.0},{"date":"2025-02-26","open":8310,"high":8310,"low":8080,"close":8160,"volume":72128,"rsi_14":66.12,"sma_20":7912.5,"sma_60":7247.67,"sma_120":7712.67},{"date":"2025-02-27","open":8160,"high":8250,"low":7850,"close":7860,"volume":76671,"rsi_14":44.6,"sma_20":7947.0,"sma_60":7262.67,"sma_120":7690.42},{"date":"2025-02-28","open":7780,"high":7780,"low":7400,"close":7490,"volume":73853,"rsi_14":38.59,"sma_20":7978.5,"sma_60":7273.83,"sma_120":7665.92},{"date":"2025-03-04","open":7430,"high":7540,"low":7240,"close":7360,"volume":60187,"rsi_14":38.83,"sma_20":8027.0,"sma_60":7283.5,"sma_120":7641.42},{"date":"2025-03-05","open":7480,"high":7550,"low":7280,"close":7340,"volume":75378,"rsi_14":39.47,"sma_20":8068.0,"sma_60":7295.33,"sma_120":7619.75},{"date":"2025-03-06","open":7340,"high":7440,"low":7090,"close":7240,"volume":84686,"rsi_14":33.79,"sma_20":8095.0,"sma_60":7307.67,"sma_120":7597.58},{"date":"2025-03-07","open":7190,"high":7290,"low":7040,"close":7150,"volume":46926,"rsi_14":21.01,"sma_20":8103.5,"sma_60":7317.67,"sma_120":7577.75},{"date":"2025-03-10","open":7100,"high":7250,"low":7060,"close":7060,"volume":39291,"rsi_14":14.86,"sma_20":8048.5,"sma_60":7327.17,"sma_120":7557.75},{"date":"2025-03-11","open":7000,"high":7000,"low":6730,"close":6870,"volume":64046,"rsi_14":14.68,"sma_20":7982.0,"sma_60":7336.33,"sma_120":7541.33},{"date":"2025-03-12","open":6810,"high":7270,"low":6800,"close":7270,"volume":55759,"rsi_14":18.56,"sma_20":7943.0,"sma_60":7350.67,"sma_120":7527.58},{"date":"2025-03-13","open":7290,"high":7520,"low":6950,"close":6950,"volume":111377,"rsi_14":19.6,"sma_20":7891.5,"sma_60":7367.17,"sma_120":7513.58},{"date":"2025-03-14","open":7000,"high":7400,"low":7000,"close":7250,"volume":89181,"rsi_14":25.83,"sma_20":7844.5,"sma_60":7385.83,"sma_120":7499.83},{"date":"2025-03-17","open":7310,"high":7680,"low":7310,"close":7600,"volume":114647,"rsi_14":35.96,"sma_20":7792.5,"sma_60":7401.83,"sma_120":7491.92},{"date":"2025-03-18","open":7880,"high":7880,"low":7500,"close":7560,"volume":63139,"rsi_14":35.59,"sma_20":7730.0,"sma_60":7417.17,"sma_120":7484.25},{"date":"2025-03-19","open":7720,"high":7940,"low":7540,"close":7810,"volume":89412,"rsi_14":44.07,"sma_20":7688.0,"sma_60":7435.0,"sma_120":7479.33},{"date":"2025-03-20","open":7810,"high":8010,"low":7700,"close":7820,"volume":84512,"rsi_14":49.25,"sma_20":7632.5,"sma_60":7450.17,"sma_120":7474.0},{"date":"2025-03-21","open":7920,"high":8000,"low":7780,"close":7810,"volume":178289,"rsi_14":56.96,"sma_20":7599.5,"sma_60":7460.5,"sma_120":7470.08},{"date":"2025-03-24","open":7850,"high":7860,"low":7600,"close":7630,"volume":39157,"rsi_14":55.74,"sma_20":7553.0,"sma_60":7467.67,"sma_120":7466.33},{"date":"2025-03-25","open":7630,"high":7740,"low":7220,"close":7240,"volume":50970,"rsi_14":48.16,"sma_20":7494.0,"sma_60":7472.83,"sma_120":7457.0},{"date":"2025-03-26","open":7350,"high":7620,"low":7250,"close":7550,"volume":40173,"rsi_14":55.29,"sma_20":7451.0,"sma_60":7489.0,"sma_120":7448.83},{"date":"2025-03-27","open":7490,"high":7490,"low":7250,"close":7290,"volume":33307,"rsi_14":52.26,"sma_20":7407.5,"sma_60":7495.5,"sma_120":7437.0},{"date":"2025-03-28","open":7440,"high":7440,"low":7000,"close":7030,"volume":47732,"rsi_14":49.54,"sma_20":7366.0,"sma_60":7501.33,"sma_120":7418.92},{"date":"2025-03-31","open":7000,"high":7000,"low":6540,"close":6620,"volume":152788,"rsi_14":46.42,"sma_20":7322.5,"sma_60":7499.33,"sma_120":7397.92},{"date":"2025-04-01","open":6740,"high":7050,"low":6580,"close":6820,"volume":94088,"rsi_14":43.16,"sma_20":7295.5,"sma_60":7502.67,"sma_120":7380.83},{"date":"2025-04-02","open":6890,"high":6940,"low":6700,"close":6920,"volume":45442,"rsi_14":49.51,"sma_20":7274.5,"sma_60":7508.83,"sma_120":7366.0},{"date":"2025-04-03","open":6800,"high":7000,"low":6660,"close":7000,"volume":36605,"rsi_14":45.61,"sma_20":7262.5,"sma_60":7513.0,"sma_120":7352.0},{"date":"2025-04-04","open":7000,"high":7080,"low":6720,"close":6930,"volume":75683,"rsi_14":36.96,"sma_20":7251.5,"sma_60":7514.0,"sma_120":7337.08},{"date":"2025-04-07","open":6550,"high":6790,"low":6400,"close":6470,"volume":73890,"rsi_14":31.77,"sma_20":7222.0,"sma_60":7498.5,"sma_120":7319.5},{"date":"2025-04-08","open":6680,"high":6690,"low":6470,"close":6530,"volume":50207,"rsi_14":27.14,"sma_20":7205.0,"sma_60":7487.83,"sma_120":7304.92},{"date":"2025-04-09","open":6800,"high":6800,"low":6250,"close":6370,"volume":54662,"rsi_14":25.42,"sma_20":7160.0,"sma_60":7466.17,"sma_120":7289.33},{"date":"2025-04-10","open":6700,"high":6920,"low":6600,"close":6920,"volume":89839,"rsi_14":37.25,"sma_20":7158.5,"sma_60":7457.17,"sma_120":7276.92},{"date":"2025-04-11","open":6710,"high":6850,"low":6590,"close":6740,"volume":70989,"rsi_14":37.25,"sma_20":7133.0,"sma_60":7446.67,"sma_120":7263.08},{"date":"2025-04-14","open":6810,"high":6900,"low":6720,"close":6810,"volume":49057,"rsi_14":43.22,"sma_20":7093.5,"sma_60":7439.67,"sma_120":7252.17},{"date":"2025-04-15","open":6870,"high":7120,"low":6760,"close":7040,"volume":50322,"rsi_14":41.75,"sma_20":7067.5,"sma_60":7433.33,"sma_120":7243.75},{"date":"2025-04-16","open":6940,"high":6980,"low":6800,"close":6800,"volume":48833,"rsi_14":42.02,"sma_20":7017.0,"sma_60":7424.17,"sma_120":7236.17},{"date":"2025-04-17","open":6690,"high":6880,"low":6600,"close":6820,"volume":55097,"rsi_14":46.29,"sma_20":6967.0,"sma_60":7415.17,"sma_120":7226.0},{"date":"2025-04-18","open":6740,"high":6900,"low":6690,"close":6900,"volume":35201,"rsi_14":55.6,"sma_20":6921.5,"sma_60":7408.5,"sma_120":7219.67},{"date":"2025-04-21","open":6870,"high":7040,"low":6780,"close":6810,"volume":38595,"rsi_14":49.79,"sma_20":6880.5,"sma_60":7396.83,"sma_120":7210.33},{"date":"2025-04-22","open":6980,"high":6980,"low":6670,"close":6720,"volume":22895,"rsi_14":45.8,"sma_20":6854.5,"sma_60":7384.67,"sma_120":7203.5},{"date":"2025-04-23","open":6940,"high":6950,"low":6790,"close":6900,"volume":32606,"rsi_14":47.98,"sma_20":6822.0,"sma_60":7377.5,"sma_120":7198.67},{"date":"2025-04-24","open":6950,"high":7020,"low":6890,"close":6930,"volume":25964,"rsi_14":50.0,"sma_20":6804.0,"sma_60":7374.67,"sma_120":7192.08},{"date":"2025-04-25","open":7000,"high":7100,"low":6950,"close":7010,"volume":36643,"rsi_14":63.11,"sma_20":6803.0,"sma_60":7372.0,"sma_120":7185.83},{"date":"2025-04-28","open":7020,"high":7130,"low":6940,"close":7000,"volume":28446,"rsi_14":61.69,"sma_20":6822.0,"sma_60":7374.33,"sma_120":7181.67},{"date":"2025-04-29","open":6980,"high":7110,"low":6930,"close":7050,"volume":29229,"rsi_14":67.89,"sma_20":6833.5,"sma_60":7385.33,"sma_120":7174.83},{"date":"2025-04-30","open":6990,"high":7030,"low":6870,"close":6870,"volume":33093,"rsi_14":48.37,"sma_20":6831.0,"sma_60":7391.17,"sma_120":7167.25},{"date":"2025-05-02","open":6870,"high":6980,"low":6800,"close":6860,"volume":15980,"rsi_14":54.41,"sma_20":6824.0,"sma_60":7393.83,"sma_120":7158.0},{"date":"2025-05-07","open":6880,"high":7000,"low":6810,"close":6830,"volume":27609,"rsi_14":50.76,"sma_20":6819.0,"sma_60":7391.33,"sma_120":7148.5},{"date":"2025-05-08","open":6970,"high":7040,"low":6850,"close":6940,"volume":24848,"rsi_14":45.83,"sma_20":6842.5,"sma_60":7371.0,"sma_120":7140.67},{"date":"2025-05-09","open":6900,"high":6960,"low":6760,"close":6890,"volume":37426,"rsi_14":54.46,"sma_20":6860.5,"sma_60":7349.17,"sma_120":7133.5},{"date":"2025-05-12","open":6940,"high":7130,"low":6890,"close":7130,"volume":62792,"rsi_14":62.6,"sma_20":6898.5,"sma_60":7333.83,"sma_120":7129.25},{"date":"2025-05-13","open":7240,"high":7310,"low":7140,"close":7140,"volume":55057,"rsi_14":60.34,"sma_20":6909.5,"sma_60":7319.83,"sma_120":7127.42},{"date":"2025-05-14","open":7300,"high":7350,"low":7180,"close":7350,"volume":40879,"rsi_14":71.09,"sma_20":6940.0,"sma_60":7305.83,"sma_120":7130.08},{"date":"2025-05-15","open":7500,"high":8220,"low":7370,"close":7780,"volume":245948,"rsi_14":82.72,"sma_20":6988.5,"sma_60":7291.5,"sma_120":7137.08},{"date":"2025-05-16","open":7960,"high":8090,"low":7810,"close":7940,"volume":65190,"rsi_14":82.5,"sma_20":7033.5,"sma_60":7277.0,"sma_120":7148.25},{"date":"2025-05-19","open":7830,"high":7950,"low":7470,"close":7650,"volume":76179,"rsi_14":69.35,"sma_20":7076.0,"sma_60":7260.33,"sma_120":7155.0},{"date":"2025-05-20","open":7730,"high":7980,"low":7600,"close":7720,"volume":60001,"rsi_14":69.19,"sma_20":7121.0,"sma_60":7240.17,"sma_120":7164.25},{"date":"2025-05-21","open":7900,"high":7900,"low":7520,"close":7530,"volume":67440,"rsi_14":63.05,"sma_20":7152.5,"sma_60":7224.5,"sma_120":7172.67},{"date":"2025-05-22","open":7740,"high":7740,"low":7500,"close":7600,"volume":35659,"rsi_14":63.41,"sma_20":7192.0,"sma_60":7208.5,"sma_120":7183.67},{"date":"2025-05-23","open":7700,"high":7700,"low":7150,"close":7380,"volume":50273,"rsi_14":62.2,"sma_20":7225.0,"sma_60":7191.17,"sma_120":7192.25},{"date":"2025-05-26","open":7350,"high":7670,"low":7050,"close":7380,"volume":63699,"rsi_14":62.5,"sma_20":7249.0,"sma_60":7174.0,"sma_120":7199.33},{"date":"2025-05-27","open":7410,"high":7480,"low":7250,"close":7330,"volume":25201,"rsi_14":61.9,"sma_20":7269.0,"sma_60":7160.17,"sma_120":7203.92},{"date":"2025-05-28","open":7340,"high":7740,"low":7310,"close":7740,"volume":62663,"rsi_14":66.67,"sma_20":7305.5,"sma_60":7158.17,"sma_120":7210.42},{"date":"2025-05-29","open":7820,"high":7950,"low":7700,"close":7950,"volume":48098,"rsi_14":70.7,"sma_20":7353.0,"sma_60":7165.83,"sma_120":7219.83},{"date":"2025-05-30","open":7780,"high":7990,"low":7770,"close":7860,"volume":36572,"rsi_14":65.15,"sma_20":7393.5,"sma_60":7174.17,"sma_120":7228.83},{"date":"2025-06-02","open":7860,"high":7890,"low":7600,"close":7760,"volume":39019,"rsi_14":62.4,"sma_20":7438.0,"sma_60":7181.17,"sma_120":7238.25},{"date":"2025-06-04","open":8000,"high":8150,"low":7950,"close":8140,"volume":85913,"rsi_14":64.79,"sma_20":7502.0,"sma_60":7196.17,"sma_120":7251.92},{"date":"2025-06-05","open":8220,"high":8600,"low":8140,"close":8470,"volume":114311,"rsi_14":63.42,"sma_20":7584.0,"sma_60":7218.17,"sma_120":7267.92},{"date":"2025-06-09","open":8790,"high":10780,"low":8600,"close":10200,"volume":858187,"rsi_14":77.29,"sma_20":7747.0,"sma_60":7270.5,"sma_120":7298.83},{"date":"2025-06-10","open":10120,"high":10190,"low":9700,"close":9880,"volume":168117,"rsi_14":76.74,"sma_20":7896.5,"sma_60":7320.67,"sma_120":7328.5},{"date":"2025-06-11","open":9880,"high":10600,"low":9850,"close":10330,"volume":198691,"rsi_14":78.68,"sma_20":8056.5,"sma_60":7371.67,"sma_120":7361.17},{"date":"2025-06-12","open":10500,"high":10810,"low":10000,"close":10260,"volume":707261,"rsi_14":80.81,"sma_20":8212.5,"sma_60":7426.83,"sma_120":7397.0},{"date":"2025-06-13","open":10450,"high":10500,"low":9830,"close":9870,"volume":171917,"rsi_14":73.89,"sma_20":8338.5,"sma_60":7470.5,"sma_120":7428.17},{"date":"2025-06-16","open":9970,"high":9970,"low":9340,"close":9380,"volume":179213,"rsi_14":69.92,"sma_20":8418.5,"sma_60":7500.17,"sma_120":7451.0},{"date":"2025-06-17","open":9600,"high":10100,"low":9510,"close":9840,"volume":156860,"rsi_14":72.45,"sma_20":8513.5,"sma_60":7538.17,"sma_120":7477.67},{"date":"2025-06-18","open":10120,"high":12300,"low":9900,"close":11440,"volume":1641659,"rsi_14":79.23,"sma_20":8703.0,"sma_60":7598.67,"sma_120":7516.83},{"date":"2025-06-19","open":11400,"high":11400,"low":10640,"close":10800,"volume":270453,"rsi_14":71.07,"sma_20":8857.0,"sma_60":7648.33,"sma_120":7549.25},{"date":"2025-06-20","open":11170,"high":11180,"low":10700,"close":10880,"volume":123103,"rsi_14":70.55,"sma_20":9024.5,"sma_60":7699.5,"sma_120":7580.0},{"date":"2025-06-23","open":10510,"high":10720,"low":10330,"close":10650,"volume":108329,"rsi_14":69.19,"sma_20":9177.0,"sma_60":7749.83,"sma_120":7608.75},{"date":"2025-06-24","open":11050,"high":11780,"low":10850,"close":11470,"volume":433647,"rsi_14":73.22,"sma_20":9381.5,"sma_60":7820.33,"sma_120":7646.58},{"date":"2025-06-25","open":11670,"high":11680,"low":11130,"close":11550,"volume":126094,"rsi_14":72.17,"sma_20":9590.0,"sma_60":7887.0,"sma_120":7688.0},{"date":"2025-06-26","open":11790,"high":12150,"low":11330,"close":11860,"volume":354796,"rsi_14":72.1,"sma_20":9816.5,"sma_60":7963.17,"sma_120":7729.33},{"date":"2025-06-27","open":11980,"high":12190,"low":11410,"close":11680,"volume":158874,"rsi_14":62.09,"sma_20":10013.5,"sma_60":8040.67,"sma_120":7771.0},{"date":"2025-06-30","open":11810,"high":11810,"low":11420,"close":11560,"volume":59749,"rsi_14":64.19,"sma_20":10194.0,"sma_60":8123.0,"sma_120":7811.17},{"date":"2025-07-01","open":11620,"high":11840,"low":11450,"close":11500,"volume":93907,"rsi_14":60.58,"sma_20":10376.0,"sma_60":8201.0,"sma_120":7851.83},{"date":"2025-07-02","open":11570,"high":11570,"low":10870,"close":11030,"volume":98491,"rsi_14":56.49,"sma_20":10539.5,"sma_60":8269.5,"sma_120":7889.17},{"date":"2025-07-03","open":11070,"high":11650,"low":11070,"close":11500,"volume":79851,"rsi_14":63.56,"sma_20":10707.5,"sma_60":8344.5,"sma_120":7928.75},{"date":"2025-07-04","open":11620,"high":11640,"low":11060,"close":11160,"volume":87808,"rsi_14":65.19,"sma_20":10842.0,"sma_60":8415.0,"sma_120":7964.5},{"date":"2025-07-07","open":11250,"high":11250,"low":10940,"close":11080,"volume":37161,"rsi_14":61.31,"sma_20":10886.0,"sma_60":8491.83,"sma_120":7995.17},{"date":"2025-07-08","open":11010,"high":11100,"low":10170,"close":10510,"volume":341542,"rsi_14":39.55,"sma_20":10917.5,"sma_60":8558.17,"sma_120":8023.0},{"date":"2025-07-09","open":10630,"high":10680,"low":10480,"close":10590,"volume":48455,"rsi_14":47.3,"sma_20":10930.5,"sma_60":8628.5,"sma_120":8047.33},{"date":"2025-07-10","open":10740,"high":10810,"low":10520,"close":10540,"volume":38276,"rsi_14":45.6,"sma_20":10944.5,"sma_60":8688.83,"sma_120":8073.0},{"date":"2025-07-11","open":10760,"high":11040,"low":10600,"close":10710,"volume":146683,"rsi_14":50.79,"sma_20":10986.5,"sma_60":8755.0,"sma_120":8100.83},{"date":"2025-07-14","open":10720,"high":11050,"low":10600,"close":10950,"volume":74997,"rsi_14":41.93,"sma_20":11065.0,"sma_60":8824.0,"sma_120":8131.83},{"date":"2025-07-15","open":10940,"high":11880,"low":10800,"close":11800,"volume":197105,"rsi_14":53.13,"sma_20":11163.0,"sma_60":8903.33,"sma_120":8168.33},{"date":"2025-07-16","open":11830,"high":11970,"low":11410,"close":11760,"volume":99550,"rsi_14":48.66,"sma_20":11179.0,"sma_60":8986.0,"sma_120":8205.08},{"date":"2025-07-17","open":11930,"high":11950,"low":11410,"close":11880,"volume":78832,"rsi_14":52.73,"sma_20":11233.0,"sma_60":9070.33,"sma_120":8242.75},{"date":"2025-07-18","open":11960,"high":11960,"low":11540,"close":11630,"volume":52392,"rsi_14":50.92,"sma_20":11270.5,"sma_60":9149.17,"sma_120":8278.83},{"date":"2025-07-21","open":11340,"high":11770,"low":11340,"close":11510,"volume":39880,"rsi_14":50.13,"sma_20":11313.5,"sma_60":9227.5,"sma_120":8312.17},{"date":"2025-07-22","open":11520,"high":11980,"low":10920,"close":10920,"volume":82287,"rsi_14":48.61,"sma_20":11286.0,"sma_60":9297.5,"sma_120":8341.08},{"date":"2025-07-23","open":10840,"high":10920,"low":10530,"close":10750,"volume":64000,"rsi_14":39.78,"sma_20":11246.0,"sma_60":9361.67,"sma_120":8369.58},{"date":"2025-07-24","open":10810,"high":11080,"low":10500,"close":10660,"volume":45045,"rsi_14":42.69,"sma_20":11186.0,"sma_60":9423.83,"sma_120":8399.25},{"date":"2025-07-25","open":10780,"high":10800,"low":10590,"close":10590,"volume":19849,"rsi_14":42.82,"sma_20":11131.5,"sma_60":9483.5,"sma_120":8427.75},{"date":"2025-07-28","open":10960,"high":12160,"low":10930,"close":11660,"volume":578751,"rsi_14":64.71,"sma_20":11136.5,"sma_60":9561.17,"sma_120":8467.75},{"date":"2025-07-29","open":11660,"high":11820,"low":11250,"close":11680,"volume":79191,"rsi_14":64.16,"sma_20":11145.5,"sma_60":9638.33,"sma_120":8511.83},{"date":"2025-07-30","open":11640,"high":11910,"low":11500,"close":11520,"volume":75726,"rsi_14":62.37,"sma_20":11170.0,"sma_60":9715.83,"sma_120":8553.5},{"date":"2025-07-31","open":11880,"high":11880,"low":11420,"close":11530,"volume":45556,"rsi_14":60.79,"sma_20":11171.5,"sma_60":9793.67,"sma_120":8593.75},{"date":"2025-08-01","open":11280,"high":11490,"low":10900,"close":10910,"volume":72253,"rsi_14":49.52,"sma_20":11159.0,"sma_60":9861.67,"sma_120":8626.5},{"date":"2025-08-04","open":10720,"high":11200,"low":10720,"close":10970,"volume":33424,"rsi_14":37.76,"sma_20":11153.5,"sma_60":9928.83,"sma_120":8649.92},{"date":"2025-08-05","open":11090,"high":11520,"low":11020,"close":11070,"volume":47382,"rsi_14":40.0,"sma_20":11181.5,"sma_60":9998.5,"sma_120":8673.83},{"date":"2025-08-06","open":11000,"high":11150,"low":10780,"close":11000,"volume":32278,"rsi_14":37.06,"sma_20":11202.0,"sma_60":10063.0,"sma_120":8698.42},{"date":"2025-08-07","open":11290,"high":11410,"low":10810,"close":10900,"volume":67584,"rsi_14":38.77,"sma_20":11220.0,"sma_60":10125.67,"sma_120":8722.75},{"date":"2025-08-08","open":11080,"high":11980,"low":11060,"close":11440,"volume":167006,"rsi_14":49.05,"sma_20":11256.5,"sma_60":10193.83,"sma_120":8749.83},{"date":"2025-08-11","open":11620,"high":11700,"low":11430,"close":11600,"volume":57534,"rsi_14":60.49,"sma_20":11289.0,"sma_60":10257.5,"sma_120":8774.5},{"date":"2025-08-12","open":11570,"high":11700,"low":11390,"close":11420,"volume":38370,"rsi_14":60.31,"sma_20":11270.0,"sma_60":10315.5,"sma_120":8796.25},{"date":"2025-08-13","open":11580,"high":12000,"low":11420,"close":12000,"volume":102059,"rsi_14":67.91,"sma_20":11282.0,"sma_60":10388.0,"sma_120":8824.17},{"date":"2025-08-14","open":12100,"high":12100,"low":11700,"close":11850,"volume":50467,"rsi_14":66.49,"sma_20":11280.5,"sma_60":10456.83,"sma_120":8848.5},{"date":"2025-08-18","open":11620,"high":11620,"low":11310,"close":11350,"volume":43046,"rsi_14":45.23,"sma_20":11266.5,"sma_60":10520.5,"sma_120":8872.5},{"date":"2025-08-19","open":11350,"high":11420,"low":10650,"close":11010,"volume":40848,"rsi_14":40.62,"sma_20":11241.5,"sma_60":10577.33,"sma_120":8892.92},{"date":"2025-08-20","open":10800,"high":10900,"low":10580,"close":10810,"volume":45622,"rsi_14":40.17,"sma_20":11236.0,"sma_60":10634.5,"sma_120":8912.83},{"date":"2025-08-21","open":11020,"high":11020,"low":10720,"close":10780,"volume":27842,"rsi_14":39.67,"sma_20":11237.5,"sma_60":10691.17,"sma_120":8932.58},{"date":"2025-08-22","open":10820,"high":10980,"low":10760,"close":10900,"volume":19963,"rsi_14":49.84,"sma_20":11249.5,"sma_60":10750.67,"sma_120":8955.42},{"date":"2025-08-25","open":11100,"high":11180,"low":10970,"close":11140,"volume":23938,"rsi_14":52.57,"sma_20":11277.0,"sma_60":10807.33,"sma_120":8982.75},{"date":"2025-08-26","open":10870,"high":12260,"low":10870,"close":11900,"volume":286273,"rsi_14":60.45,"sma_20":11289.0,"sma_60":10873.17,"sma_120":9019.5},{"date":"2025-08-27","open":12670,"high":12980,"low":12380,"close":12940,"volume":451183,"rsi_14":69.64,"sma_20":11352.0,"sma_60":10957.83,"sma_120":9066.0},{"date":"2025-08-28","open":12750,"high":13500,"low":12600,"close":12930,"volume":345468,"rsi_14":70.93,"sma_20":11422.5,"sma_60":11044.0,"sma_120":9112.58},{"date":"2025-08-29","open":12920,"high":13140,"low":12760,"close":12860,"volume":120440,"rsi_14":66.21,"sma_20":11489.0,"sma_60":11122.67,"sma_120":9159.42},{"date":"2025-09-01","open":12360,"high":12480,"low":11870,"close":11900,"volume":147387,"rsi_14":52.9,"sma_20":11538.5,"sma_60":11179.83,"sma_120":9199.0},{"date":"2025-09-02","open":12100,"high":12100,"low":11780,"close":11840,"volume":77846,"rsi_14":54.15,"sma_20":11582.0,"sma_60":11207.17,"sma_120":9238.83},{"date":"2025-09-03","open":11850,"high":12150,"low":11500,"close":12010,"volume":95038,"rsi_14":50.11,"sma_20":11629.0,"sma_60":11242.67,"sma_120":9281.67},{"date":"2025-09-04","open":12000,"high":13130,"low":11850,"close":12280,"volume":95817,"rsi_14":54.51,"sma_20":11693.0,"sma_60":11275.17,"sma_120":9323.42},{"date":"2025-09-05","open":12490,"high":13090,"low":12410,"close":12720,"volume":175165,"rsi_14":64.54,"sma_20":11784.0,"sma_60":11316.17,"sma_120":9371.5},{"date":"2025-09-08","open":12810,"high":13190,"low":12730,"close":13060,"volume":111611,"rsi_14":71.76,"sma_20":11865.0,"sma_60":11369.33,"sma_120":9419.92},{"date":"2025-09-09","open":13200,"high":13620,"low":12970,"close":13480,"volume":213912,"rsi_14":77.08,"sma_20":11959.0,"sma_60":11437.67,"sma_120":9468.92},{"date":"2025-09-10","open":13550,"high":13760,"low":13310,"close":13540,"volume":168024,"rsi_14":77.82,"sma_20":12065.0,"sma_60":11499.33,"sma_120":9518.75},{"date":"2025-09-11","open":13740,"high":13740,"low":13100,"close":13100,"volume":122006,"rsi_14":70.83,"sma_20":12120.0,"sma_60":11527.0,"sma_120":9562.83},{"date":"2025-09-12","open":13200,"high":13640,"low":13190,"close":13490,"volume":152911,"rsi_14":71.64,"sma_20":12202.0,"sma_60":11571.83,"sma_120":9610.08},{"date":"2025-09-15","open":13900,"high":14270,"low":13510,"close":14210,"volume":240593,"rsi_14":71.43,"sma_20":12345.0,"sma_60":11627.33,"sma_120":9663.42},{"date":"2025-09-16","open":14600,"high":14620,"low":14120,"close":14280,"volume":203476,"rsi_14":65.16,"sma_20":12508.5,"sma_60":11687.83,"sma_120":9718.83},{"date":"2025-09-17","open":14000,"high":14330,"low":13810,"close":14140,"volume":108004,"rsi_14":63.3,"sma_20":12675.0,"sma_60":11732.33,"sma_120":9776.33},{"date":"2025-09-18","open":14289,"high":14712,"low":13986,"close":14480,"volume":170425,"rsi_14":66.03,"sma_20":12854.5,"sma_60":11779.33,"sma_120":9833.17},{"date":"2025-09-19","open":14700,"high":14700,"low":14100,"close":14210,"volume":91381,"rsi_14":79.54,"sma_20":13020.0,"sma_60":11818.5,"sma_120":9890.83},{"date":"2025-09-22","open":14210,"high":15400,"low":14210,"close":15220,"volume":317699,"rsi_14":84.77,"sma_20":13224.0,"sma_60":11877.5,"sma_120":9959.08},{"date":"2025-09-23","open":15770,"high":15790,"low":15100,"close":15480,"volume":226310,"rsi_14":85.05,"sma_20":13403.0,"sma_60":11942.83,"sma_120":10032.92},{"date":"2025-09-24","open":15280,"high":15790,"low":15140,"close":15710,"volume":201575,"rsi_14":84.93,"sma_20":13541.5,"sma_60":12013.0,"sma_120":10107.0},{"date":"2025-09-25","open":15600,"high":15640,"low":15230,"close":15460,"volume":111711,"rsi_14":79.03,"sma_20":13668.0,"sma_60":12086.83,"sma_120":10178.17},{"date":"2025-09-26","open":15160,"high":15290,"low":14650,"close":14850,"volume":194543,"rsi_14":67.94,"sma_20":13767.5,"sma_60":12142.67,"sma_120":10243.58},{"date":"2025-09-29","open":14920,"high":15200,"low":14750,"close":15100,"volume":91016,"rsi_14":66.8,"sma_20":13927.5,"sma_60":12208.33,"sma_120":10311.67},{"date":"2025-09-30","open":15300,"high":15750,"low":15010,"close":15150,"volume":96514,"rsi_14":66.74,"sma_20":14093.0,"sma_60":12276.17,"sma_120":10384.0},{"date":"2025-10-01","open":15350,"high":15890,"low":15270,"close":15780,"volume":147252,"rsi_14":76.8,"sma_20":14281.5,"sma_60":12364.0,"sma_120":10461.08},{"date":"2025-10-02","open":16328,"high":17151,"low":16158,"close":16780,"volume":485345,"rsi_14":79.1,"sma_20":14503.5,"sma_60":12466.17,"sma_120":10547.33},{"date":"2025-10-10","open":17410,"high":17500,"low":16900,"close":17220,"volume":217123,"rsi_14":78.24,"sma_20":14728.5,"sma_60":12577.5,"sma_120":10633.17},{"date":"2025-10-13","open":16500,"high":17180,"low":16370,"close":17180,"volume":130955,"rsi_14":77.36,"sma_20":14934.5,"sma_60":12685.33,"sma_120":10720.17},{"date":"2025-10-14","open":17600,"high":17600,"low":16000,"close":16300,"volume":243763,"rsi_14":67.88,"sma_20":15075.5,"sma_60":12774.5,"sma_120":10799.25},{"date":"2025-10-15","open":16300,"high":16810,"low":16130,"close":16720,"volume":164515,"rsi_14":68.86,"sma_20":15234.5,"sma_60":12856.5,"sma_120":10879.92},{"date":"2025-10-16","open":16700,"high":16900,"low":16280,"close":16610,"volume":106555,"rsi_14":69.42,"sma_20":15410.0,"sma_60":12937.33,"sma_120":10961.67},{"date":"2025-10-17","open":16400,"high":16630,"low":16160,"close":16180,"volume":99156,"rsi_14":58.57,"sma_20":15544.5,"sma_60":13009.0,"sma_120":11039.67},{"date":"2025-10-20","open":16330,"high":16940,"low":16330,"close":16540,"volume":120700,"rsi_14":59.3,"sma_20":15661.0,"sma_60":13090.83,"sma_120":11120.0},{"date":"2025-10-21","open":16930,"high":18400,"low":16790,"close":16910,"volume":449315,"rsi_14":60.27,"sma_20":15792.5,"sma_60":13180.83,"sma_120":11204.17},{"date":"2025-10-22","open":17000,"high":17040,"low":16130,"close":16860,"volume":108469,"rsi_14":62.41,"sma_20":15928.5,"sma_60":13279.83,"sma_120":11288.67},{"date":"2025-10-23","open":16540,"high":16780,"low":16170,"close":16630,"volume":94664,"rsi_14":66.92,"sma_20":16041.5,"sma_60":13377.83,"sma_120":11369.75},{"date":"2025-10-24","open":17000,"high":17750,"low":17000,"close":17280,"volume":166435,"rsi_14":69.26,"sma_20":16195.0,"sma_60":13488.17,"sma_120":11456.0},{"date":"2025-10-27","open":17650,"high":17890,"low":17100,"close":17690,"volume":156908,"rsi_14":71.1,"sma_20":16318.5,"sma_60":13606.5,"sma_120":11545.0},{"date":"2025-10-28","open":18000,"high":18190,"low":17480,"close":17950,"volume":170057,"rsi_14":69.2,"sma_20":16442.0,"sma_60":13711.33,"sma_120":11636.25},{"date":"2025-10-29","open":18240,"high":18240,"low":17560,"close":17840,"volume":114824,"rsi_14":61.62,"sma_20":16548.5,"sma_60":13814.0,"sma_120":11726.17},{"date":"2025-10-30","open":17810,"high":18240,"low":17300,"close":17760,"volume":141341,"rsi_14":56.14,"sma_20":16663.5,"sma_60":13918.0,"sma_120":11816.92},{"date":"2025-10-31","open":17430,"high":17570,"low":17120,"close":17390,"volume":112771,"rsi_14":52.22,"sma_20":16790.5,"sma_60":14015.67,"sma_120":11904.67},{"date":"2025-11-03","open":17430,"high":17800,"low":16910,"close":17540,"volume":135028,"rsi_14":65.5,"sma_20":16912.5,"sma_60":14126.17,"sma_120":11993.92},{"date":"2025-11-04","open":17710,"high":18140,"low":17270,"close":17780,"volume":141017,"rsi_14":63.87,"sma_20":17044.0,"sma_60":14239.67,"sma_120":12084.25},{"date":"2025-11-05","open":17100,"high":17270,"low":16030,"close":17090,"volume":199767,"rsi_14":55.45,"sma_20":17109.5,"sma_60":14340.0,"sma_120":12169.25},{"date":"2025-11-06","open":17480,"high":17480,"low":16580,"close":17110,"volume":95140,"rsi_14":61.65,"sma_20":17129.0,"sma_60":14441.83,"sma_120":12252.42},{"date":"2025-11-07","open":16530,"high":16900,"low":15960,"close":16170,"volume":105656,"rsi_14":45.95,"sma_20":17076.5,"sma_60":14529.67,"sma_120":12327.67},{"date":"2025-11-10","open":16450,"high":16630,"low":15880,"close":16550,"volume":62387,"rsi_14":46.07,"sma_20":17045.0,"sma_60":14614.83,"sma_120":12404.33},{"date":"2025-11-11","open":16890,"high":17640,"low":16800,"close":17140,"volume":113512,"rsi_14":52.73,"sma_20":17087.0,"sma_60":14707.17,"sma_120":12482.33},{"date":"2025-11-12","open":17370,"high":17960,"low":16630,"close":17930,"volume":170288,"rsi_14":61.44,"sma_20":17147.5,"sma_60":14815.67,"sma_120":12565.58},{"date":"2025-11-13","open":17930,"high":18100,"low":17420,"close":17890,"volume":117684,"rsi_14":56.02,"sma_20":17211.5,"sma_60":14913.83,"sma_120":12650.92},{"date":"2025-11-14","open":17180,"high":17180,"low":16550,"close":16870,"volume":154241,"rsi_14":42.78,"sma_20":17246.0,"sma_60":14997.5,"sma_120":12727.17},{"date":"2025-11-17","open":17410,"high":18480,"low":17160,"close":18030,"volume":230110,"rsi_14":50.61,"sma_20":17320.5,"sma_60":15108.83,"sma_120":12814.67},{"date":"2025-11-18","open":17680,"high":18370,"low":17400,"close":17580,"volume":129724,"rsi_14":48.12,"sma_20":17354.0,"sma_60":15218.33,"sma_120":12897.83},{"date":"2025-11-19","open":17690,"high":17690,"low":16790,"close":17000,"volume":119989,"rsi_14":44.88,"sma_20":17361.0,"sma_60":15321.5,"sma_120":12978.0},{"date":"2025-11-20","open":17690,"high":17690,"low":16830,"close":16990,"volume":80588,"rsi_14":47.17,"sma_20":17379.0,"sma_60":15425.0,"sma_120":13058.08},{"date":"2025-11-21","open":16260,"high":16300,"low":15650,"close":15830,"volume":123508,"rsi_14":39.41,"sma_20":17306.5,"sma_60":15507.17,"sma_120":13128.92},{"date":"2025-11-24","open":15940,"high":16500,"low":15790,"close":16320,"volume":75637,"rsi_14":41.23,"sma_20":17238.0,"sma_60":15593.5,"sma_120":13200.42},{"date":"2025-11-25","open":16860,"high":17250,"low":16660,"close":16880,"volume":78154,"rsi_14":48.72,"sma_20":17184.5,"sma_60":15676.5,"sma_120":13274.83},{"date":"2025-11-26","open":17190,"high":17190,"low":16300,"close":16910,"volume":66273,"rsi_14":48.78,"sma_20":17138.0,"sma_60":15742.67,"sma_120":13350.25},{"date":"2025-11-27","open":17070,"high":17300,"low":16600,"close":16950,"volume":46604,"rsi_14":55.34,"sma_20":17097.5,"sma_60":15809.67,"sma_120":13426.83},{"date":"2025-11-28","open":17020,"high":17290,"low":16660,"close":17260,"volume":51228,"rsi_14":54.91,"sma_20":17091.0,"sma_60":15883.0,"sma_120":13502.83},{"date":"2025-12-01","open":17490,"high":17880,"low":17000,"close":17240,"volume":87285,"rsi_14":50.75,"sma_20":17076.0,"sma_60":15972.0,"sma_120":13575.92},{"date":"2025-12-02","open":17430,"high":17650,"low":17270,"close":17500,"volume":56251,"rsi_14":46.49,"sma_20":17062.0,"sma_60":16066.33,"sma_120":13636.75},{"date":"2025-12-03","open":17450,"high":17800,"low":17370,"close":17580,"volume":73567,"rsi_14":47.49,"sma_20":17086.5,"sma_60":16159.17,"sma_120":13700.92},{"date":"2025-12-04","open":17550,"high":17550,"low":16710,"close":17040,"volume":98158,"rsi_14":51.49,"sma_20":17083.0,"sma_60":16238.5,"sma_120":13756.83},{"date":"2025-12-05","open":16890,"high":17260,"low":16890,"close":17240,"volume":48081,"rsi_14":41.65,"sma_20":17136.5,"sma_60":16313.83,"sma_120":13815.0},{"date":"2025-12-08","open":17270,"high":17640,"low":17050,"close":17580,"volume":94009,"rsi_14":50.0,"sma_20":17188.0,"sma_60":16389.17,"sma_120":13879.25},{"date":"2025-12-09","open":17600,"high":18190,"low":17570,"close":17810,"volume":83889,"rsi_14":59.48,"sma_20":17221.5,"sma_60":16461.33,"sma_120":13949.5},{"date":"2025-12-10","open":17710,"high":18090,"low":17450,"close":17470,"volume":65744,"rsi_14":55.22,"sma_20":17198.5,"sma_60":16526.83,"sma_120":14013.08},{"date":"2025-12-11","open":17570,"high":17690,"low":17010,"close":17060,"volume":77981,"rsi_14":65.97,"sma_20":17157.0,"sma_60":16592.83,"sma_120":14059.92},{"date":"2025-12-12","open":17300,"high":17630,"low":16800,"close":17630,"volume":130642,"rsi_14":66.67,"sma_20":17195.0,"sma_60":16661.83,"sma_120":14116.83},{"date":"2025-12-15","open":16810,"high":17250,"low":16500,"close":16780,"volume":78822,"rsi_14":48.82,"sma_20":17132.5,"sma_60":16704.67,"sma_120":14166.0},{"date":"2025-12-16","open":16900,"high":16900,"low":15910,"close":15930,"volume":126533,"rsi_14":40.28,"sma_20":17050.0,"sma_60":16732.17,"sma_120":14210.0},{"date":"2025-12-17","open":16020,"high":16520,"low":15960,"close":16180,"volume":22919,"rsi_14":42.67,"sma_20":17009.0,"sma_60":16766.17,"sma_120":14249.25},{"date":"2025-12-18","open":15810,"high":16200,"low":15730,"close":15950,"volume":47630,"rsi_14":37.33,"sma_20":16957.0,"sma_60":16792.5,"sma_120":14285.92},{"date":"2025-12-19","open":16350,"high":16570,"low":15870,"close":16160,"volume":93125,"rsi_14":39.93,"sma_20":16973.5,"sma_60":16825.0,"sma_120":14321.75},{"date":"2025-12-22","open":16380,"high":16600,"low":16350,"close":16500,"volume":61746,"rsi_14":40.81,"sma_20":16982.5,"sma_60":16846.33,"sma_120":14361.92},{"date":"2025-12-23","open":16380,"high":16420,"low":13560,"close":14670,"volume":401794,"rsi_14":29.76,"sma_20":16872.0,"sma_60":16832.83,"sma_120":14387.83},{"date":"2025-12-24","open":15100,"high":15100,"low":14390,"close":14400,"volume":79802,"rsi_14":30.92,"sma_20":16746.5,"sma_60":16811.0,"sma_120":14412.0},{"date":"2025-12-26","open":14620,"high":15880,"low":14540,"close":15800,"volume":154574,"rsi_14":41.13,"sma_20":16689.0,"sma_60":16816.67,"sma_120":14451.75},{"date":"2025-12-29","open":15810,"high":16090,"low":15300,"close":15480,"volume":75917,"rsi_14":37.04,"sma_20":16600.0,"sma_60":16827.17,"sma_120":14484.92},{"date":"2025-12-30","open":15380,"high":15780,"low":15300,"close":15600,"volume":67005,"rsi_14":36.17,"sma_20":16518.0,"sma_60":16835.5,"sma_120":14521.92},{"date":"2026-01-02","open":15730,"high":16440,"low":15400,"close":16380,"volume":107403,"rsi_14":43.53,"sma_20":16462.0,"sma_60":16856.0,"sma_120":14566.08},{"date":"2026-01-05","open":16970,"high":18000,"low":16900,"close":17220,"volume":270946,"rsi_14":50.9,"sma_20":16444.0,"sma_60":16880.0,"sma_120":14622.0},{"date":"2026-01-06","open":17140,"high":17340,"low":16510,"close":17300,"volume":114719,"rsi_14":48.03,"sma_20":16457.0,"sma_60":16889.67,"sma_120":14677.92},{"date":"2026-01-07","open":17680,"high":17960,"low":16780,"close":16950,"volume":118818,"rsi_14":51.08,"sma_20":16442.5,"sma_60":16885.17,"sma_120":14731.33},{"date":"2026-01-08","open":16940,"high":17510,"low":16630,"close":16860,"volume":75123,"rsi_14":56.54,"sma_20":16406.5,"sma_60":16879.83,"sma_120":14782.58},{"date":"2026-01-09","open":16900,"high":16990,"low":16230,"close":16320,"volume":72894,"rsi_14":50.95,"sma_20":16332.0,"sma_60":16880.17,"sma_120":14827.33},{"date":"2026-01-12","open":16650,"high":16650,"low":15820,"close":15980,"volume":109063,"rsi_14":50.2,"sma_20":16257.5,"sma_60":16867.83,"sma_120":14862.17},{"date":"2026-01-13","open":16000,"high":16150,"low":15510,"close":15710,"volume":85471,"rsi_14":47.03,"sma_20":16190.0,"sma_60":16852.83,"sma_120":14895.08},{"date":"2026-01-14","open":15710,"high":15820,"low":15450,"close":15530,"volume":85609,"rsi_14":43.45,"sma_20":16085.0,"sma_60":16842.0,"sma_120":14925.5},{"date":"2026-01-15","open":15550,"high":15610,"low":15160,"close":15610,"volume":86859,"rsi_14":58.3,"sma_20":16026.5,"sma_60":16826.5,"sma_120":14958.67},{"date":"2026-01-16","open":16600,"high":17080,"low":16080,"close":16120,"volume":240392,"rsi_14":64.58,"sma_20":16036.0,"sma_60":16813.33,"sma_120":14997.08},{"date":"2026-01-19","open":16100,"high":16390,"low":15770,"close":16310,"volume":108597,"rsi_14":59.5,"sma_20":16051.0,"sma_60":16795.67,"sma_120":15042.0},{"date":"2026-01-20","open":16280,"high":16280,"low":15200,"close":15830,"volume":125970,"rsi_14":52.43,"sma_20":16034.5,"sma_60":16771.5,"sma_120":15084.33},{"date":"2026-01-21","open":15460,"high":15660,"low":15050,"close":15600,"volume":124530,"rsi_14":40.67,"sma_20":15989.5,"sma_60":16736.67,"sma_120":15125.5},{"date":"2026-01-22","open":16100,"high":16100,"low":15310,"close":15700,"volume":113899,"rsi_14":27.91,"sma_20":16041.0,"sma_60":16699.17,"sma_120":15168.08},{"date":"2026-01-23","open":15860,"high":15970,"low":15450,"close":15790,"volume":82096,"rsi_14":28.12,"sma_20":16110.5,"sma_60":16665.0,"sma_120":15202.5},{"date":"2026-01-26","open":15750,"high":16230,"low":15570,"close":16180,"volume":140801,"rsi_14":38.97,"sma_20":16129.5,"sma_60":16638.67,"sma_120":15240.0},{"date":"2026-01-27","open":15800,"high":16510,"low":15800,"close":16490,"volume":143284,"rsi_14":45.01,"sma_20":16180.0,"sma_60":16623.67,"sma_120":15281.42},{"date":"2026-01-28","open":17090,"high":17750,"low":16800,"close":17750,"volume":359175,"rsi_14":66.14,"sma_20":16287.5,"sma_60":16627.17,"sma_120":15333.25},{"date":"2026-01-29","open":20250,"high":20250,"low":18030,"close":19490,"volume":786167,"rsi_14":80.1,"sma_20":16443.0,"sma_60":16655.67,"sma_120":15404.75},{"date":"2026-01-30","open":19100,"high":20200,"low":18900,"close":19150,"volume":430716,"rsi_14":79.15,"sma_20":16539.5,"sma_60":16690.0,"sma_120":15472.92},{"date":"2026-02-02","open":18300,"high":18880,"low":17500,"close":17720,"volume":209789,"rsi_14":65.31,"sma_20":16560.5,"sma_60":16700.17,"sma_120":15528.33},{"date":"2026-02-03","open":18360,"high":18410,"low":17920,"close":18310,"volume":124459,"rsi_14":67.62,"sma_20":16628.5,"sma_60":16735.83,"sma_120":15589.25},{"date":"2026-02-04","open":18010,"high":18500,"low":17700,"close":18430,"volume":120213,"rsi_14":65.89,"sma_20":16707.0,"sma_60":16774.33,"sma_120":15652.0},{"date":"2026-02-05","open":18000,"high":19880,"low":17830,"close":18950,"volume":500827,"rsi_14":68.16,"sma_20":16838.5,"sma_60":16814.33,"sma_120":15714.58},{"date":"2026-02-06","open":18560,"high":19660,"low":17850,"close":18950,"volume":280534,"rsi_14":67.37,"sma_20":16987.0,"sma_60":16844.5,"sma_120":15775.83},{"date":"2026-02-09","open":19980,"high":19980,"low":18750,"close":19000,"volume":245803,"rsi_14":72.11,"sma_20":17151.5,"sma_60":16862.33,"sma_120":15839.0},{"date":"2026-02-10","open":18850,"high":18870,"low":18120,"close":18270,"volume":142357,"rsi_14":67.41,"sma_20":17288.5,"sma_60":16868.67,"sma_120":15891.25},{"date":"2026-02-11","open":18270,"high":18370,"low":17850,"close":18150,"volume":105012,"rsi_14":65.93,"sma_20":17415.5,"sma_60":16890.0,"sma_120":15943.75},{"date":"2026-02-12","open":18340,"high":18460,"low":17830,"close":17930,"volume":133275,"rsi_14":63.68,"sma_20":17506.0,"sma_60":16888.33,"sma_120":15998.58},{"date":"2026-02-13","open":17710,"high":17900,"low":17500,"close":17580,"volume":99087,"rsi_14":59.0,"sma_20":17579.0,"sma_60":16888.33,"sma_120":16053.33},{"date":"2026-02-19","open":18100,"high":18630,"low":17860,"close":18450,"volume":173633,"rsi_14":61.75,"sma_20":17686.0,"sma_60":16912.5,"sma_120":16117.0},{"date":"2026-02-20","open":18450,"high":18480,"low":17780,"close":17780,"volume":125903,"rsi_14":50.19,"sma_20":17783.5,"sma_60":16925.67,"sma_120":16175.33},{"date":"2026-02-23","open":17990,"high":18020,"low":16900,"close":17230,"volume":114085,"rsi_14":32.77,"sma_20":17865.0,"sma_60":16949.0,"sma_120":16228.08},{"date":"2026-02-24","open":17350,"high":17900,"low":16790,"close":17730,"volume":153667,"rsi_14":39.43,"sma_20":17966.5,"sma_60":16972.5,"sma_120":16283.0},{"date":"2026-02-25","open":18400,"high":19600,"low":18300,"close":18730,"volume":420930,"rsi_14":58.03,"sma_20":18113.5,"sma_60":17003.33,"sma_120":16339.92},{"date":"2026-02-26","open":18950,"high":19670,"low":18690,"close":19440,"volume":297972,"rsi_14":58.81,"sma_20":18276.5,"sma_60":17031.67,"sma_120":16420.67},{"date":"2026-02-27","open":18810,"high":19090,"low":18360,"close":18730,"volume":189696,"rsi_14":52.14,"sma_20":18388.5,"sma_60":17075.17,"sma_120":16442.42},{"date":"2026-03-03","open":17900,"high":19050,"low":17400,"close":17410,"volume":230937,"rsi_14":40.13,"sma_20":18371.5,"sma_60":17077.67,"sma_120":16480.33},{"date":"2026-03-04","open":16310,"high":16730,"low":14420,"close":14670,"volume":253887,"rsi_14":29.7,"sma_20":18130.5,"sma_60":17034.83,"sma_120":16503.42},{"date":"2026-03-05","open":15650,"high":16790,"low":15500,"close":16310,"volume":157620,"rsi_14":38.91,"sma_20":17988.5,"sma_60":17015.0,"sma_120":16540.67},{"date":"2026-03-06","open":16210,"high":17380,"low":15600,"close":17280,"volume":109379,"rsi_14":46.0,"sma_20":17966.5,"sma_60":17010.0,"sma_120":16584.58},{"date":"2026-03-09","open":16000,"high":16390,"low":15190,"close":15550,"volume":140805,"rsi_14":40.7,"sma_20":17828.5,"sma_60":16985.17,"sma_120":16611.83},{"date":"2026-03-10","open":16550,"high":16770,"low":16170,"close":16580,"volume":102121,"rsi_14":45.44,"sma_20":17736.0,"sma_60":16974.17,"sma_120":16644.0},{"date":"2026-03-11","open":16920,"high":17570,"low":16630,"close":17050,"volume":109746,"rsi_14":48.22,"sma_20":17641.0,"sma_60":16965.33,"sma_120":16677.25},{"date":"2026-03-12","open":16950,"high":17000,"low":16300,"close":16810,"volume":82882,"rsi_14":44.26,"sma_20":17534.0,"sma_60":16948.67,"sma_120":16705.0},{"date":"2026-03-13","open":16230,"high":17380,"low":16010,"close":17110,"volume":184298,"rsi_14":47.59,"sma_20":17439.5,"sma_60":16942.67,"sma_120":16734.75},{"date":"2026-03-16","open":16970,"high":17300,"low":16360,"close":16740,"volume":92799,"rsi_14":48.22,"sma_20":17363.0,"sma_60":16912.17,"sma_120":16787.0},{"date":"2026-03-17","open":17200,"high":17800,"low":17030,"close":17360,"volume":160847,"rsi_14":48.66,"sma_20":17323.5,"sma_60":16932.83,"sma_120":16797.33},{"date":"2026-03-18","open":17960,"high":18160,"low":17470,"close":18130,"volume":158539,"rsi_14":47.8,"sma_20":17333.5,"sma_60":16955.33,"sma_120":16830.0},{"date":"2026-03-19","open":17500,"high":18130,"low":17460,"close":17980,"volume":194518,"rsi_14":44.41,"sma_20":17353.5,"sma_60":16989.5,"sma_120":16860.83},{"date":"2026-03-20","open":18370,"high":21500,"low":17520,"close":21050,"volume":1239392,"rsi_14":57.52,"sma_20":17483.5,"sma_60":17070.67,"sma_120":16918.42},{"date":"2026-03-23","open":20250,"high":20800,"low":19020,"close":19020,"volume":340264,"rsi_14":54.99,"sma_20":17545.5,"sma_60":17121.83,"sma_120":16957.17},{"date":"2026-03-24","open":20000,"high":20100,"low":18010,"close":18440,"volume":283850,"rsi_14":63.49,"sma_20":17606.0,"sma_60":17159.83,"sma_120":16992.42},{"date":"2026-03-25","open":19800,"high":21500,"low":19600,"close":20300,"volume":614816,"rsi_14":64.06,"sma_20":17734.5,"sma_60":17223.17,"sma_120":17034.75},{"date":"2026-03-26","open":20300,"high":20450,"low":19130,"close":19130,"volume":221952,"rsi_14":56.43,"sma_20":17754.5,"sma_60":17297.5,"sma_120":17065.17},{"date":"2026-03-27","open":18350,"high":18840,"low":17910,"close":18310,"volume":174230,"rsi_14":60.24,"sma_20":17698.0,"sma_60":17362.67,"sma_120":17086.83},{"date":"2026-03-30","open":17270,"high":18150,"low":16500,"close":17810,"volume":256070,"rsi_14":54.75,"sma_20":17652.0,"sma_60":17396.17,"sma_120":17106.42},{"date":"2026-03-31","open":17410,"high":17930,"low":16650,"close":16700,"volume":119549,"rsi_14":48.71,"sma_20":17616.5,"sma_60":17416.5,"sma_120":17121.83},{"date":"2026-04-01","open":17741,"high":20050,"low":17612,"close":20000,"volume":531103,"rsi_14":59.82,"sma_20":17888.0,"sma_60":17491.5,"sma_120":17163.5},{"date":"2026-04-02","open":20000,"high":20200,"low":18310,"close":18600,"volume":292065,"rsi_14":54.15,"sma_20":18002.5,"sma_60":17528.5,"sma_120":17192.25},{"date":"2026-04-03","open":19250,"high":19710,"low":18700,"close":19010,"volume":297775,"rsi_14":56.31,"sma_20":18089.0,"sma_60":17558.33,"sma_120":17219.17},{"date":"2026-04-06","open":19180,"high":20900,"low":18900,"close":19200,"volume":315402,"rsi_14":55.24,"sma_20":18271.5,"sma_60":17590.0,"sma_120":17239.83},{"date":"2026-04-07","open":20800,"high":22450,"low":20700,"close":21950,"volume":1173752,"rsi_14":59.77,"sma_20":18540.0,"sma_60":17673.33,"sma_120":17279.25},{"date":"2026-04-08","open":22850,"high":23500,"low":22100,"close":22800,"volume":699201,"rsi_14":61.91,"sma_20":18827.5,"sma_60":17772.33,"sma_120":17326.08},{"date":"2026-04-09","open":22250,"high":22550,"low":21450,"close":21800,"volume":264868,"rsi_14":52.06,"sma_20":19077.0,"sma_60":17863.67,"sma_120":17371.92},{"date":"2026-04-10","open":22250,"high":26150,"low":21750,"close":25150,"volume":1041349,"rsi_14":65.73,"sma_20":19479.0,"sma_60":18016.5,"sma_120":17442.17},{"date":"2026-04-13","open":24500,"high":26500,"low":24450,"close":25700,"volume":417101,"rsi_14":68.65,"sma_20":19927.0,"sma_60":18183.0,"sma_120":17517.92},{"date":"2026-04-14","open":26800,"high":27100,"low":25000,"close":25950,"volume":437654,"rsi_14":65.83,"sma_20":20356.5,"sma_60":18356.67,"sma_120":17599.33},{"date":"2026-04-15","open":26600,"high":26750,"low":24750,"close":25500,"volume":351505,"rsi_14":68.59,"sma_20":20725.0,"sma_60":18521.5,"sma_120":17674.0},{"date":"2026-04-16","open":25050,"high":26600,"low":24150,"close":26150,"volume":625970,"rsi_14":73.11,"sma_20":21133.5,"sma_60":18688.67,"sma_120":17751.0},{"date":"2026-04-17","open":26150,"high":27400,"low":25500,"close":26650,"volume":311491,"rsi_14":76.06,"sma_20":21413.5,"sma_60":18861.0,"sma_120":17832.58},{"date":"2026-04-20","open":26500,"high":26950,"low":26250,"close":26550,"volume":159369,"rsi_14":80.88,"sma_20":21790.0,"sma_60":19039.67,"sma_120":17915.25},{"date":"2026-04-21","open":27200,"high":27650,"low":25800,"close":26050,"volume":280252,"rsi_14":72.8,"sma_20":22170.5,"sma_60":19213.83,"sma_120":17988.33},{"date":"2026-04-22","open":26200,"high":27550,"low":25550,"close":27450,"volume":332403,"rsi_14":84.17,"sma_20":22528.0,"sma_60":19409.67,"sma_120":18069.67},{"date":"2026-04-23","open":28000,"high":28150,"low":26950,"close":27650,"volume":324116,"rsi_14":83.91,"sma_20":22954.0,"sma_60":19607.33,"sma_120":18150.5},{"date":"2026-04-24","open":27800,"high":35700,"low":27750,"close":34650,"volume":1888050,"rsi_14":89.51,"sma_20":23771.0,"sma_60":19915.17,"sma_120":18290.58},{"date":"2026-04-27","open":34550,"high":34550,"low":31600,"close":32450,"volume":1211062,"rsi_14":77.63,"sma_20":24503.0,"sma_60":20181.17,"sma_120":18413.0},{"date":"2026-04-28","open":32900,"high":33400,"low":31900,"close":31900,"volume":297605,"rsi_14":74.33,"sma_20":25263.0,"sma_60":20417.0,"sma_120":18533.92},{"date":"2026-04-29","open":31400,"high":32500,"low":31050,"close":31850,"volume":244425,"rsi_14":78.31,"sma_20":25850.5,"sma_60":20623.0,"sma_120":18639.33},{"date":"2026-04-30","open":32450,"high":32900,"low":31250,"close":32000,"volume":288212,"rsi_14":72.0,"sma_20":27740.0,"sma_60":22597.0,"sma_120":20091.42},{"date":"2026-05-04","open":32550,"high":33350,"low":31500,"close":32950,"volume":379942,"rsi_14":74.25,"sma_20":27217.5,"sma_60":21091.0,"sma_120":18903.83},{"date":"2026-05-06","open":37100,"high":37200,"low":34000,"close":34800,"volume":493881,"rsi_14":76.74,"sma_20":27997.5,"sma_60":21365.83,"sma_120":19051.25},{"date":"2026-05-07","open":34750,"high":34750,"low":31950,"close":32750,"volume":525274,"rsi_14":69.97,"sma_20":28537.5,"sma_60":21604.5,"sma_120":19189.42},{"date":"2026-05-08","open":32750,"high":33650,"low":31300,"close":32850,"volume":345003,"rsi_14":69.03,"sma_20":29040.0,"sma_60":21836.17,"sma_120":19325.25},{"date":"2026-05-11","open":33300,"high":34350,"low":32100,"close":33200,"volume":315923,"rsi_14":68.77,"sma_20":29610.0,"sma_60":22073.67,"sma_120":19459.08},{"date":"2026-05-12","open":31600,"high":32700,"low":27050,"close":29600,"volume":912880,"rsi_14":57.28,"sma_20":29832.5,"sma_60":22250.33,"sma_120":19556.33},{"date":"2026-05-13","open":29500,"high":33450,"low":27025,"close":31600,"volume":621704,"rsi_14":62.36,"sma_20":30127.5,"sma_60":22472.5,"sma_120":19670.58},{"date":"2026-05-14","open":31600,"high":31650,"low":29900,"close":31150,"volume":260469,"rsi_14":58.6,"sma_20":30387.5,"sma_60":22689.17,"sma_120":19789.58},{"date":"2026-05-15","open":31150,"high":33150,"low":30600,"close":31250,"volume":412737,"rsi_14":58.41,"sma_20":30675.0,"sma_60":22911.17,"sma_120":19899.75},{"date":"2026-05-18","open":29000,"high":30000,"low":26300,"close":29200,"volume":369239,"rsi_14":33.43,"sma_20":30827.5,"sma_60":23104.83,"sma_120":19996.58},{"date":"2026-05-19","open":28100,"high":28350,"low":26200,"close":27700,"volume":256739,"rsi_14":34.92,"sma_20":30880.0,"sma_60":23259.0,"sma_120":20085.75},{"date":"2026-05-20","open":27900,"high":30700,"low":25850,"close":29600,"volume":334764,"rsi_14":43.27,"sma_20":31032.5,"sma_60":23456.0,"sma_120":20190.83},{"date":"2026-05-21","open":31400,"high":36800,"low":31300,"close":35450,"volume":1084087,"rsi_14":57.86,"sma_20":31502.5,"sma_60":23759.67,"sma_120":20354.33},{"date":"2026-05-22","open":35300,"high":37850,"low":34100,"close":36950,"volume":515660,"rsi_14":60.21,"sma_20":31977.5,"sma_60":24080.0,"sma_120":20526.25},{"date":"2026-05-26","open":37150,"high":39000,"low":35450,"close":37100,"volume":730354,"rsi_14":58.85,"sma_20":32450.0,"sma_60":24386.17,"sma_120":20694.75},{"date":"2026-05-27","open":39150,"high":39350,"low":36400,"close":38000,"volume":676518,"rsi_14":57.11,"sma_20":32617.5,"sma_60":24695.5,"sma_120":20870.5},{"date":"2026-05-28","open":37600,"high":38800,"low":34000,"close":35300,"volume":441269,"rsi_14":55.51,"sma_20":32760.0,"sma_60":24971.67,"sma_120":21023.42},{"date":"2026-05-29","open":36350,"high":36350,"low":32200,"close":33950,"volume":333900,"rsi_14":52.25,"sma_20":32862.5,"sma_60":25247.33,"sma_120":21162.5},{"date":"2026-06-01","open":37050,"high":37950,"low":33800,"close":34600,"volume":489976,"rsi_14":52.83,"sma_20":33000.0,"sma_60":25579.5,"sma_120":21307.17},{"date":"2026-06-02","open":32950,"high":37700,"low":30950,"close":37300,"volume":647698,"rsi_14":66.18,"sma_20":33265.0,"sma_60":25929.33,"sma_120":21472.17},{"date":"2026-06-04","open":36700,"high":39500,"low":36300,"close":37650,"volume":472718,"rsi_14":63.66,"sma_20":33500.0,"sma_60":26268.83,"sma_120":21639.42},{"date":"2026-06-05","open":35750,"high":36550,"low":33500,"close":34600,"volume":279688,"rsi_14":56.97,"sma_20":33490.0,"sma_60":26586.33,"sma_120":21785.75},{"date":"2026-06-08","open":30000,"high":32700,"low":29600,"close":30900,"volume":314826,"rsi_14":49.38,"sma_20":33397.5,"sma_60":26825.0,"sma_120":21899.58},{"date":"2026-06-09","open":32000,"high":33750,"low":29600,"close":33250,"volume":545320,"rsi_14":57.07,"sma_20":33417.5,"sma_60":27095.0,"sma_120":22030.17},{"date":"2026-06-10","open":31700,"high":34650,"low":29950,"close":30900,"volume":316768,"rsi_14":55.42,"sma_20":33302.5,"sma_60":27329.83,"sma_120":22139.25},{"date":"2026-06-11","open":30050,"high":32600,"low":29500,"close":31550,"volume":249570,"rsi_14":53.45,"sma_20":33400.0,"sma_60":27570.5,"sma_120":22256.58},{"date":"2026-06-12","open":33400,"high":34800,"low":32000,"close":32650,"volume":552824,"rsi_14":44.04,"sma_20":33452.5,"sma_60":27835.67,"sma_120":22386.5},{"date":"2026-06-15","open":33500,"high":38550,"low":31600,"close":35900,"volume":863881,"rsi_14":47.92,"sma_20":33690.0,"sma_60":28144.67,"sma_120":22538.75},{"date":"2026-06-16","open":36700,"high":41150,"low":35900,"close":38950,"volume":976906,"rsi_14":53.29,"sma_20":34075.0,"sma_60":28491.67,"sma_120":22723.5},{"date":"2026-06-17","open":38400,"high":39700,"low":36900,"close":37800,"volume":349853,"rsi_14":59.09,"sma_20":35950.0,"sma_60":30779.5,"sma_120":24071.08},{"date":"2026-06-18","open":37250,"high":37500,"low":35100,"close":36300,"volume":250599,"rsi_14":51.84,"sma_20":34935.0,"sma_60":29076.17,"sma_120":23073.42},{"date":"2026-06-19","open":36800,"high":37050,"low":32250,"close":32650,"volume":451150,"rsi_14":47.8,"sma_20":35087.5,"sma_60":29303.33,"sma_120":23212.58},{"date":"2026-06-22","open":31900,"high":35050,"low":31800,"close":34200,"volume":237087,"rsi_14":49.34,"sma_20":35025.0,"sma_60":29566.0,"sma_120":23362.92},{"date":"2026-06-23","open":34050,"high":34150,"low":29300,"close":29300,"volume":363899,"rsi_14":37.73,"sma_20":34642.5,"sma_60":29716.0,"sma_120":23469.58},{"date":"2026-06-24","open":31750,"high":31800,"low":26950,"close":28200,"volume":312142,"rsi_14":35.83,"sma_20":34197.5,"sma_60":29867.17,"sma_120":23582.33},{"date":"2026-06-25","open":29300,"high":29900,"low":25400,"close":25600,"volume":475225,"rsi_14":36.32,"sma_20":33577.5,"sma_60":29988.67,"sma_120":23675.67},{"date":"2026-06-26","open":25350,"high":26500,"low":24150,"close":24900,"volume":334316,"rsi_14":39.97,"sma_20":33057.5,"sma_60":30106.83,"sma_120":23751.5},{"date":"2026-06-29","open":24650,"high":25900,"low":24050,"close":25750,"volume":306514,"rsi_14":36.8,"sma_20":32647.5,"sma_60":30257.67,"sma_120":23837.08},{"date":"2026-06-30","open":25950,"high":26050,"low":24600,"close":25700,"volume":177190,"rsi_14":40.04,"sma_20":32202.5,"sma_60":30351.0,"sma_120":23921.25},{"date":"2026-07-01","open":26900,"high":27075,"low":25000,"close":25550,"volume":273385,"rsi_14":38.28,"sma_20":31615.0,"sma_60":30466.83,"sma_120":23997.67},{"date":"2026-07-02","open":24100,"high":24250,"low":21950,"close":22050,"volume":191650,"rsi_14":31.07,"sma_20":30835.0,"sma_60":30517.5,"sma_120":24037.92},{"date":"2026-07-03","open":21550,"high":22600,"low":20250,"close":22150,"volume":256022,"rsi_14":22.33,"sma_20":30212.5,"sma_60":30566.67,"sma_120":24078.33},{"date":"2026-07-06","open":22700,"high":22750,"low":20500,"close":21300,"volume":162476,"rsi_14":11.04,"sma_20":29732.5,"sma_60":30555.83,"sma_120":24114.58},{"date":"2026-07-07","open":21100,"high":22650,"low":20050,"close":20650,"volume":164491,"rsi_14":11.29,"sma_20":29102.5,"sma_60":30520.0,"sma_120":24146.17},{"date":"2026-07-08","open":19620,"high":20450,"low":18420,"close":18730,"volume":204075,"rsi_14":11.08,"sma_20":28494.0,"sma_60":30468.83,"sma_120":24166.25},{"date":"2026-07-09","open":18750,"high":20800,"low":18750,"close":20650,"volume":265145,"rsi_14":21.21,"sma_20":27949.0,"sma_60":30393.83,"sma_120":24205.17},{"date":"2026-07-10","open":21500,"high":22700,"low":20450,"close":22050,"volume":169364,"rsi_14":20.64,"sma_20":27419.0,"sma_60":30333.0,"sma_120":24258.0},{"date":"2026-07-13","open":21800,"high":24600,"low":20750,"close":20800,"volume":206695,"rsi_14":25.06,"sma_20":26664.0,"sma_60":30247.17,"sma_120":24301.92},{"date":"2026-07-14","open":20450,"high":20950,"low":18500,"close":19990,"volume":205046,"rsi_14":25.49,"sma_20":25716.0,"sma_60":30155.33,"sma_120":24338.42},{"date":"2026-07-15","open":21800,"high":21950,"low":21000,"close":21400,"volume":182211,"rsi_14":36.5,"sma_20":24896.0,"sma_60":30076.17,"sma_120":24382.42},{"date":"2026-07-16","open":20300,"high":20800,"low":19240,"close":19730,"volume":165526,"rsi_14":34.36,"sma_20":24067.5,"sma_60":29960.83,"sma_120":24410.92},{"date":"2026-07-20","open":18600,"high":19960,"low":18170,"close":18380,"volume":136644,"rsi_14":28.36,"sma_20":23354.0,"sma_60":29824.67,"sma_120":24432.17},{"date":"2026-07-21","open":18280,"high":18940,"low":18010,"close":18680,"volume":114977,"rsi_14":29.69,"sma_20":22578.0,"sma_60":29701.83,"sma_120":24457.83},{"date":"2026-07-22","open":19510,"high":19900,"low":18350,"close":18350,"volume":106998,"rsi_14":29.38,"sma_20":22030.5,"sma_60":29550.17,"sma_120":24479.92},{"date":"2026-07-23","open":18520,"high":19240,"low":18240,"close":18890,"volume":125915,"rsi_14":39.1,"sma_20":21565.0,"sma_60":29404.17,"sma_120":24505.75},{"date":"2026-07-24","open":18800,"high":18890,"low":17360,"close":17530,"volume":142555,"rsi_14":35.34,"sma_20":21161.5,"sma_60":29118.83,"sma_120":24517.0},{"date":"2026-07-27","open":17940,"high":18490,"low":17130,"close":17970,"volume":105775,"rsi_14":39.15,"sma_20":20815.0,"sma_60":28877.5,"sma_120":24529.33},{"date":"2026-07-28","open":16760,"high":16990,"low":14520,"close":14810,"volume":345417,"rsi_14":33.65,"sma_20":20268.0,"sma_60":28592.67,"sma_120":24504.83},{"date":"2026-07-29","open":14850,"high":15290,"low":11400,"close":12530,"volume":469418,"rsi_14":32.99,"sma_20":19609.5,"sma_60":28270.67,"sma_120":24446.83},{"date":"2026-07-30","open":11400,"high":13150,"low":11400,"close":11980,"volume":201930,"rsi_14":24.27,"sma_20":18931.0,"sma_60":27937.0,"sma_120":24387.08},{"date":"2026-07-31","open":13700,"high":15300,"low":13320,"close":15160,"volume":227928,"rsi_14":31.51,"sma_20":18586.5,"sma_60":27640.5,"sma_120":24365.75},{"date":"2026-08-03","open":15160,"high":15600,"low":14500,"close":14990,"volume":122200,"rsi_14":33.45,"sma_20":18228.5,"sma_60":27310.33,"sma_120":24338.08},{"date":"2026-08-04","open":15250,"high":15800,"low":14690,"close":15690,"volume":146804,"rsi_14":37.67,"sma_20":17948.0,"sma_60":27026.0,"sma_120":24315.25},{"date":"2026-08-05","open":16900,"high":16900,"low":16190,"close":16700,"volume":111834,"rsi_14":36.21,"sma_20":17750.5,"sma_60":26756.83,"sma_120":24296.5},{"date":"2026-08-06","open":16320,"high":16580,"low":15750,"close":16100,"volume":85217,"rsi_14":38.63,"sma_20":17619.0,"sma_60":26471.83,"sma_120":24272.75},{"date":"2026-08-07","open":16540,"high":16800,"low":15510,"close":15710,"volume":86308,"rsi_14":41.11,"sma_20":17372.0,"sma_60":26240.33,"sma_120":24245.33},{"date":"2026-08-10","open":15930,"high":17140,"low":15930,"close":17070,"volume":113665,"rsi_14":44.99,"sma_20":17123.0,"sma_60":25998.17,"sma_120":24235.33},{"date":"2026-08-11","open":16900,"high":17890,"low":16600,"close":17500,"volume":107404,"rsi_14":47.37,"sma_20":16958.0,"sma_60":25770.67,"sma_120":24229.92},{"date":"2026-08-12","open":18150,"high":18990,"low":17280,"close":18300,"volume":175223,"rsi_14":48.2,"sma_20":16873.5,"sma_60":25554.83,"sma_120":24233.0},{"date":"2026-08-13","open":18800,"high":18990,"low":18010,"close":18210,"volume":118761,"rsi_14":52.24,"sma_20":16714.0,"sma_60":25371.67,"sma_120":24238.25},{"date":"2026-08-14","open":18700,"high":18730,"low":17610,"close":18170,"volume":152234,"rsi_14":50.68,"sma_20":16636.0,"sma_60":25212.83,"sma_120":24235.92},{"date":"2026-08-18","open":19400,"high":19950,"low":18350,"close":18610,"volume":282220,"rsi_14":65.78,"sma_20":16647.5,"sma_60":25029.67,"sma_120":24242.83},{"date":"2026-08-19","open":17780,"high":18520,"low":17410,"close":17660,"volume":124485,"rsi_14":73.95,"sma_20":16596.5,"sma_60":24733.17,"sma_120":24246.42},{"date":"2026-08-20","open":18690,"high":20200,"low":18660,"close":19110,"volume":233885,"rsi_14":80.71,"sma_20":16634.5,"sma_60":24435.83,"sma_120":24257.92},{"date":"2026-08-21","open":19030,"high":19030,"low":18200,"close":18220,"volume":126444,"rsi_14":66.42,"sma_20":16601.0,"sma_60":24121.17,"sma_120":24253.67},{"date":"2026-08-24","open":18420,"high":19990,"low":18230,"close":19170,"volume":186360,"rsi_14":70.69,"sma_20":16683.0,"sma_60":23807.33,"sma_120":24251.42},{"date":"2026-08-25","open":18980,"high":21200,"low":18190,"close":21050,"volume":192837,"rsi_14":73.76,"sma_20":16837.0,"sma_60":23569.83,"sma_120":24270.75},{"date":"2026-08-26","open":21050,"high":22500,"low":20300,"close":22450,"volume":255005,"rsi_14":74.64,"sma_20":17219.0,"sma_60":23378.17,"sma_120":24312.75},{"date":"2026-08-27","open":22800,"high":24300,"low":22050,"close":24100,"volume":311858,"rsi_14":81.45,"sma_20":17797.5,"sma_60":23203.17,"sma_120":24391.33},{"date":"2026-08-28","open":23950,"high":24250,"low":23100,"close":23400,"volume":111859,"rsi_14":79.51,"sma_20":18368.5,"sma_60":22971.5,"sma_120":24450.42},{"date":"2026-08-31","open":22550,"high":22850,"low":21800,"close":22700,"volume":104098,"rsi_14":72.76,"sma_20":18745.5,"sma_60":22722.33,"sma_120":24495.58},{"date":"2026-09-01","open":22500,"high":22950,"low":21800,"close":22650,"volume":79913,"rsi_14":71.48,"sma_20":19128.5,"sma_60":22523.17,"sma_120":24554.75},{"date":"2026-09-02","open":21700,"high":23150,"low":21650,"close":22450,"volume":82117,"rsi_14":68.22,"sma_20":19466.5,"sma_60":22382.33,"sma_120":24603.67},{"date":"2026-09-03","open":22700,"high":22800,"low":20950,"close":21550,"volume":208712,"rsi_14":63.69,"sma_20":19709.0,"sma_60":22187.33,"sma_120":24641.17},{"date":"2026-09-04","open":21650,"high":22350,"low":21200,"close":21550,"volume":187610,"rsi_14":63.9,"sma_20":19981.5,"sma_60":22031.5,"sma_120":24680.67},{"date":"2026-09-07","open":22200,"high":22900,"low":21950,"close":22550,"volume":109127,"rsi_14":65.49,"sma_20":20323.5,"sma_60":21881.5,"sma_120":24726.0},{"date":"2026-09-08","open":22600,"high":23350,"low":21900,"close":22100,"volume":124902,"rsi_14":68.17,"sma_20":20575.0,"sma_60":21705.67,"sma_120":24770.67},{"date":"2026-09-09","open":22300,"high":24100,"low":22300,"close":22900,"volume":149501,"rsi_14":66.38,"sma_20":20845.0,"sma_60":21489.0,"sma_120":24816.83},{"date":"2026-09-10","open":22950,"high":23750,"low":22550,"close":23300,"volume":129536,"rsi_14":72.92,"sma_20":21095.0,"sma_60":21228.17,"sma_120":24859.92},{"date":"2026-09-11","open":22700,"high":23250,"low":22300,"close":22400,"volume":86243,"rsi_14":64.64,"sma_20":21304.5,"sma_60":20971.5,"sma_120":24896.75},{"date":"2026-09-14","open":22000,"high":22750,"low":21500,"close":21700,"volume":69127,"rsi_14":53.3,"sma_20":21481.0,"sma_60":20728.17,"sma_120":24902.17},{"date":"2026-09-15","open":22050,"high":24800,"low":21850,"close":24400,"volume":223460,"rsi_14":58.74,"sma_20":21770.5,"sma_60":20590.67,"sma_120":24947.0},{"date":"2026-09-16","open":24400,"high":25150,"low":23450,"close":24150,"volume":317672,"rsi_14":50.26,"sma_20":22095.0,"sma_60":20423.17,"sma_120":24994.58},{"date":"2026-09-17","open":24500,"high":27250,"low":24350,"close":26700,"volume":585859,"rsi_14":64.22,"sma_20":22474.5,"sma_60":20379.83,"sma_120":25047.92},{"date":"2026-09-18","open":26900,"high":27000,"low":25600,"close":26700,"volume":294866,"rsi_14":68.35,"sma_20":22898.5,"sma_60":20354.83,"sma_120":25111.0},{"date":"2026-09-21","open":26400,"high":28000,"low":25950,"close":27700,"volume":349535,"rsi_14":71.31,"sma_20":23325.0,"sma_60":20389.83,"sma_120":25189.25},{"date":"2026-09-22","open":28250,"high":28700,"low":26800,"close":27500,"volume":324428,"rsi_14":71.31,"sma_20":23647.5,"sma_60":20433.17,"sma_120":25270.0},{"date":"2026-09-23","open":27900,"high":28250,"low":26950,"close":27600,"volume":175288,"rsi_14":77.38,"sma_20":23905.0,"sma_60":20464.0,"sma_120":25360.83},{"date":"2026-09-28","open":27650,"high":27950,"low":26500,"close":26700,"volume":132759,"rsi_14":71.55,"sma_20":24035.0,"sma_60":20480.67,"sma_120":25415.83},{"date":"2026-09-29","open":26750,"high":29550,"low":26700,"close":29250,"volume":413778,"rsi_14":74.81,"sma_20":24327.5,"sma_60":20542.33,"sma_120":25504.58},{"date":"2026-09-30","open":29250,"high":29500,"low":28500,"close":29350,"volume":184872,"rsi_14":77.57,"sma_20":24660.0,"sma_60":20664.0,"sma_120":25590.75},{"date":"2026-10-01","open":28900,"high":31900,"low":28800,"close":31600,"volume":447025,"rsi_14":79.79,"sma_20":25107.5,"sma_60":20821.5,"sma_120":25694.08},{"date":"2026-10-02","open":31800,"high":32750,"low":30800,"close":31800,"volume":292377,"rsi_14":79.51,"sma_20":25575.0,"sma_60":20996.5,"sma_120":25776.17},{"date":"2026-10-06","open":31800,"high":33900,"low":29550,"close":32800,"volume":360096,"rsi_14":85.86,"sma_20":26137.5,"sma_60":21199.0,"sma_120":25859.5},{"date":"2026-10-07","open":32000,"high":32400,"low":30750,"close":30900,"volume":253028,"rsi_14":79.3,"sma_20":26605.0,"sma_60":21401.83,"sma_120":25935.33},{"date":"2026-10-08","open":31350,"high":33800,"low":31300,"close":33100,"volume":399805,"rsi_14":78.62,"sma_20":27132.5,"sma_60":21609.33,"sma_120":26001.58},{"date":"2026-10-12","open":32750,"high":33600,"low":30800,"close":30900,"volume":267003,"rsi_14":69.68,"sma_20":27572.5,"sma_60":21756.83,"sma_120":26044.92},{"date":"2026-10-13","open":29800,"high":30950,"low":28450,"close":30450,"volume":362154,"rsi_14":62.46,"sma_20":27950.0,"sma_60":21917.67,"sma_120":26082.42},{"date":"2026-10-14","open":30050,"high":30100,"low":27500,"close":27700,"volume":259775,"rsi_14":52.81,"sma_20":28170.0,"sma_60":22046.17,"sma_120":26100.75},{"date":"2026-10-15","open":26350,"high":26450,"low":23750,"close":23850,"volume":309771,"rsi_14":40.68,"sma_20":28242.5,"sma_60":22087.0,"sma_120":26081.58},{"date":"2026-10-16","open":25450,"high":27150,"low":24500,"close":26650,"volume":175121,"rsi_14":48.17,"sma_20":28490.0,"sma_60":22202.33,"sma_120":26081.58},{"date":"2026-10-19","open":25250,"high":26300,"low":24800,"close":26200,"volume":182521,"rsi_14":47.03,"sma_20":28580.0,"sma_60":22332.67,"sma_120":26078.67},{"date":"2026-10-20","open":25700,"high":25750,"low":23400,"close":23500,"volume":104503,"rsi_14":43.7,"sma_20":28547.5,"sma_60":22413.0,"sma_120":26057.42},{"date":"2026-10-21","open":24700,"high":27100,"low":24400,"close":25700,"volume":231789,"rsi_14":42.91,"sma_20":28497.5,"sma_60":22535.5,"sma_120":26042.83},{"date":"2026-10-22","open":25350,"high":25550,"low":23150,"close":23550,"volume":281662,"rsi_14":39.3,"sma_20":28340.0,"sma_60":22613.17,"sma_120":26008.67},{"date":"2026-10-23","open":22018,"high":23100,"low":21097,"close":23100,"volume":113431}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":997.2,"pbr":2.07,"per":23.16,"roa":2.56,"roe":7.1,"grade":"C","comment":"PER 23.37배, ROE 7.1%","revenue":548827031411.0,"analysis":"PER 23.4배입니다. ROE 7.1%입니다. 시가총액 5373.08억. 매출 5488.27억, 영업이익 375.91억.","eps_basis":"TTM","debt_ratio":1.7775691303931516,"market_cap":532695771300,"net_income":22994425763.0,"total_debt":457491561912.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.29,"total_assets":714860771407.0,"total_equity":257369209495.0,"profit_margin":4.19,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":37590521617.0,"operating_margin":6.85,"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":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":23100.0,"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":7250.0},{"date":"2016-10-25","close":7350.0},{"date":"2016-10-26","close":7260.0},{"date":"2016-10-27","close":7400.0},{"date":"2016-10-28","close":7160.0},{"date":"2016-10-31","close":7050.0},{"date":"2016-11-01","close":7000.0},{"date":"2016-11-02","close":6610.0},{"date":"2016-11-03","close":6750.0},{"date":"2016-11-04","close":6840.0},{"date":"2016-11-07","close":7040.0},{"date":"2016-11-08","close":6900.0},{"date":"2016-11-09","close":6600.0},{"date":"2016-11-10","close":6840.0},{"date":"2016-11-11","close":6870.0},{"date":"2016-11-14","close":6690.0},{"date":"2016-11-15","close":6620.0},{"date":"2016-11-16","close":6780.0},{"date":"2016-11-17","close":6840.0},{"date":"2016-11-18","close":6740.0},{"date":"2016-11-21","close":6640.0},{"date":"2016-11-22","close":6640.0},{"date":"2016-11-23","close":6400.0},{"date":"2016-11-24","close":6180.0},{"date":"2016-11-25","close":6280.0},{"date":"2016-11-28","close":6790.0},{"date":"2016-11-29","close":6950.0},{"date":"2016-11-30","close":7180.0},{"date":"2016-12-01","close":7150.0},{"date":"2016-12-02","close":7140.0},{"date":"2016-12-05","close":7240.0},{"date":"2016-12-06","close":7440.0},{"date":"2016-12-07","close":7430.0},{"date":"2016-12-08","close":7660.0},{"date":"2016-12-09","close":7690.0},{"date":"2016-12-12","close":7600.0},{"date":"2016-12-13","close":7800.0},{"date":"2016-12-14","close":7810.0},{"date":"2016-12-15","close":7830.0},{"date":"2016-12-16","close":7860.0},{"date":"2016-12-19","close":7900.0},{"date":"2016-12-20","close":7520.0},{"date":"2016-12-21","close":8210.0},{"date":"2016-12-22","close":8100.0},{"date":"2016-12-23","close":8270.0},{"date":"2016-12-26","close":7980.0},{"date":"2016-12-27","close":8150.0},{"date":"2016-12-28","close":8280.0},{"date":"2016-12-29","close":8280.0},{"date":"2017-01-02","close":8250.0},{"date":"2017-01-03","close":8300.0},{"date":"2017-01-04","close":8790.0},{"date":"2017-01-05","close":8810.0},{"date":"2017-01-06","close":8840.0},{"date":"2017-01-09","close":9100.0},{"date":"2017-01-10","close":8970.0},{"date":"2017-01-11","close":9060.0},{"date":"2017-01-12","close":9160.0},{"date":"2017-01-13","close":9080.0},{"date":"2017-01-16","close":8830.0},{"date":"2017-01-17","close":8710.0},{"date":"2017-01-18","close":9050.0},{"date":"2017-01-19","close":9100.0},{"date":"2017-01-20","close":9120.0},{"date":"2017-01-23","close":9420.0},{"date":"2017-01-24","close":9950.0},{"date":"2017-01-25","close":9870.0},{"date":"2017-01-26","close":9900.0},{"date":"2017-01-31","close":10200.0},{"date":"2017-02-01","close":9910.0},{"date":"2017-02-02","close":9760.0},{"date":"2017-02-03","close":9800.0},{"date":"2017-02-06","close":9550.0},{"date":"2017-02-07","close":9920.0},{"date":"2017-02-08","close":9980.0},{"date":"2017-02-09","close":9680.0},{"date":"2017-02-10","close":9610.0},{"date":"2017-02-13","close":10050.0},{"date":"2017-02-14","close":9800.0},{"date":"2017-02-15","close":10000.0},{"date":"2017-02-16","close":10150.0},{"date":"2017-02-17","close":10050.0},{"date":"2017-02-20","close":10150.0},{"date":"2017-02-21","close":10000.0},{"date":"2017-02-22","close":10400.0},{"date":"2017-02-23","close":10100.0},{"date":"2017-02-24","close":9780.0},{"date":"2017-02-27","close":9980.0},{"date":"2017-02-28","close":9840.0},{"date":"2017-03-02","close":9600.0},{"date":"2017-03-03","close":9590.0},{"date":"2017-03-06","close":10000.0},{"date":"2017-03-07","close":10050.0},{"date":"2017-03-08","close":9990.0},{"date":"2017-03-09","close":10000.0},{"date":"2017-03-10","close":10000.0},{"date":"2017-03-13","close":10100.0},{"date":"2017-03-14","close":10050.0},{"date":"2017-03-15","close":9850.0},{"date":"2017-03-16","close":9870.0},{"date":"2017-03-17","close":9830.0},{"date":"2017-03-20","close":9670.0},{"date":"2017-03-21","close":9690.0},{"date":"2017-03-22","close":9680.0},{"date":"2017-03-23","close":9570.0},{"date":"2017-03-24","close":9910.0},{"date":"2017-03-27","close":9800.0},{"date":"2017-03-28","close":9950.0},{"date":"2017-03-29","close":9970.0},{"date":"2017-03-30","close":10900.0},{"date":"2017-03-31","close":10950.0},{"date":"2017-04-03","close":11000.0},{"date":"2017-04-04","close":10600.0},{"date":"2017-04-05","close":10650.0},{"date":"2017-04-06","close":10900.0},{"date":"2017-04-07","close":10900.0},{"date":"2017-04-10","close":10700.0},{"date":"2017-04-11","close":10600.0},{"date":"2017-04-12","close":10500.0},{"date":"2017-04-13","close":10600.0},{"date":"2017-04-14","close":10350.0},{"date":"2017-04-17","close":10600.0},{"date":"2017-04-18","close":10900.0},{"date":"2017-04-19","close":10850.0},{"date":"2017-04-20","close":10400.0},{"date":"2017-04-21","close":10050.0},{"date":"2017-04-24","close":9630.0},{"date":"2017-04-25","close":9780.0},{"date":"2017-04-26","close":9430.0},{"date":"2017-04-27","close":9670.0},{"date":"2017-04-28","close":9700.0},{"date":"2017-05-02","close":9710.0},{"date":"2017-05-04","close":10100.0},{"date":"2017-05-08","close":10000.0},{"date":"2017-05-10","close":10000.0},{"date":"2017-05-11","close":10100.0},{"date":"2017-05-12","close":10200.0},{"date":"2017-05-15","close":10400.0},{"date":"2017-05-16","close":10200.0},{"date":"2017-05-17","close":10050.0},{"date":"2017-05-18","close":10300.0},{"date":"2017-05-19","close":10350.0},{"date":"2017-05-22","close":10250.0},{"date":"2017-05-23","close":10200.0},{"date":"2017-05-24","close":10800.0},{"date":"2017-05-25","close":10550.0},{"date":"2017-05-26","close":10550.0},{"date":"2017-05-29","close":10500.0},{"date":"2017-05-30","close":10750.0},{"date":"2017-05-31","close":10800.0},{"date":"2017-06-01","close":10800.0},{"date":"2017-06-02","close":10900.0},{"date":"2017-06-05","close":10500.0},{"date":"2017-06-07","close":10550.0},{"date":"2017-06-08","close":10350.0},{"date":"2017-06-09","close":10200.0},{"date":"2017-06-12","close":10200.0},{"date":"2017-06-13","close":10250.0},{"date":"2017-06-14","close":9900.0},{"date":"2017-06-15","close":9880.0},{"date":"2017-06-16","close":9830.0},{"date":"2017-06-19","close":9910.0},{"date":"2017-06-20","close":9810.0},{"date":"2017-06-21","close":9830.0},{"date":"2017-06-22","close":9640.0},{"date":"2017-06-23","close":10000.0},{"date":"2017-06-26","close":10050.0},{"date":"2017-06-27","close":10850.0},{"date":"2017-06-28","close":11350.0},{"date":"2017-06-29","close":11150.0},{"date":"2017-06-30","close":11150.0},{"date":"2017-07-03","close":11200.0},{"date":"2017-07-04","close":10800.0},{"date":"2017-07-05","close":11050.0},{"date":"2017-07-06","close":10700.0},{"date":"2017-07-07","close":10700.0},{"date":"2017-07-10","close":10650.0},{"date":"2017-07-11","close":11050.0},{"date":"2017-07-12","close":11350.0},{"date":"2017-07-13","close":11250.0},{"date":"2017-07-14","close":11150.0},{"date":"2017-07-17","close":11100.0},{"date":"2017-07-18","close":11650.0},{"date":"2017-07-19","close":11700.0},{"date":"2017-07-20","close":11600.0},{"date":"2017-07-21","close":11650.0},{"date":"2017-07-24","close":11600.0},{"date":"2017-07-25","close":11200.0},{"date":"2017-07-26","close":10600.0},{"date":"2017-07-27","close":10650.0},{"date":"2017-07-28","close":10100.0},{"date":"2017-07-31","close":10200.0},{"date":"2017-08-01","close":9980.0},{"date":"2017-08-02","close":10100.0},{"date":"2017-08-03","close":9690.0},{"date":"2017-08-04","close":9890.0},{"date":"2017-08-07","close":10000.0},{"date":"2017-08-08","close":9920.0},{"date":"2017-08-09","close":9720.0},{"date":"2017-08-10","close":9660.0},{"date":"2017-08-11","close":9300.0},{"date":"2017-08-14","close":9540.0},{"date":"2017-08-16","close":9660.0},{"date":"2017-08-17","close":9760.0},{"date":"2017-08-18","close":9760.0},{"date":"2017-08-21","close":9800.0},{"date":"2017-08-22","close":9540.0},{"date":"2017-08-23","close":10000.0},{"date":"2017-08-24","close":9880.0},{"date":"2017-08-25","close":9930.0},{"date":"2017-08-28","close":9700.0},{"date":"2017-08-29","close":9580.0},{"date":"2017-08-30","close":9490.0},{"date":"2017-08-31","close":9600.0},{"date":"2017-09-01","close":9760.0},{"date":"2017-09-04","close":9490.0},{"date":"2017-09-05","close":9420.0},{"date":"2017-09-06","close":9650.0},{"date":"2017-09-07","close":10000.0},{"date":"2017-09-08","close":9850.0},{"date":"2017-09-11","close":9980.0},{"date":"2017-09-12","close":9940.0},{"date":"2017-09-13","close":10050.0},{"date":"2017-09-14","close":10100.0},{"date":"2017-09-15","close":10500.0},{"date":"2017-09-18","close":10550.0},{"date":"2017-09-19","close":10200.0},{"date":"2017-09-20","close":9930.0},{"date":"2017-09-21","close":9990.0},{"date":"2017-09-22","close":9750.0},{"date":"2017-09-25","close":9590.0},{"date":"2017-09-26","close":9530.0},{"date":"2017-09-27","close":9750.0},{"date":"2017-09-28","close":9860.0},{"date":"2017-09-29","close":9770.0},{"date":"2017-10-10","close":9670.0},{"date":"2017-10-11","close":9920.0},{"date":"2017-10-12","close":9840.0},{"date":"2017-10-13","close":9500.0},{"date":"2017-10-16","close":9180.0},{"date":"2017-10-17","close":9200.0},{"date":"2017-10-18","close":9230.0},{"date":"2017-10-19","close":9230.0},{"date":"2017-10-20","close":9020.0},{"date":"2017-10-23","close":8760.0},{"date":"2017-10-24","close":9320.0},{"date":"2017-10-25","close":9300.0},{"date":"2017-10-26","close":9120.0},{"date":"2017-10-27","close":9060.0},{"date":"2017-10-30","close":9060.0},{"date":"2017-10-31","close":9000.0},{"date":"2017-11-01","close":9090.0},{"date":"2017-11-02","close":9110.0},{"date":"2017-11-03","close":9150.0},{"date":"2017-11-06","close":9370.0},{"date":"2017-11-07","close":9460.0},{"date":"2017-11-08","close":9480.0},{"date":"2017-11-09","close":9390.0},{"date":"2017-11-10","close":9580.0},{"date":"2017-11-13","close":9880.0},{"date":"2017-11-14","close":9780.0},{"date":"2017-11-15","close":9500.0},{"date":"2017-11-16","close":9610.0},{"date":"2017-11-17","close":9480.0},{"date":"2017-11-20","close":9230.0},{"date":"2017-11-21","close":9100.0},{"date":"2017-11-22","close":9250.0},{"date":"2017-11-23","close":9260.0},{"date":"2017-11-24","close":10100.0},{"date":"2017-11-27","close":10850.0},{"date":"2017-11-28","close":10250.0},{"date":"2017-11-29","close":10300.0},{"date":"2017-11-30","close":9800.0},{"date":"2017-12-01","close":10300.0},{"date":"2017-12-04","close":10250.0},{"date":"2017-12-05","close":10150.0},{"date":"2017-12-06","close":9730.0},{"date":"2017-12-07","close":9600.0},{"date":"2017-12-08","close":9420.0},{"date":"2017-12-11","close":9630.0},{"date":"2017-12-12","close":9420.0},{"date":"2017-12-13","close":9540.0},{"date":"2017-12-14","close":9400.0},{"date":"2017-12-15","close":9390.0},{"date":"2017-12-18","close":9590.0},{"date":"2017-12-19","close":9600.0},{"date":"2017-12-20","close":9270.0},{"date":"2017-12-21","close":9000.0},{"date":"2017-12-22","close":9200.0},{"date":"2017-12-26","close":9130.0},{"date":"2017-12-27","close":9120.0},{"date":"2017-12-28","close":9450.0},{"date":"2018-01-02","close":9221.4346},{"date":"2018-01-03","close":9729.9336},{"date":"2018-01-04","close":9612.5879},{"date":"2018-01-05","close":9681.04},{"date":"2018-01-08","close":9387.6748},{"date":"2018-01-09","close":10023.2988},{"date":"2018-01-10","close":9778.8281},{"date":"2018-01-11","close":9925.5098},{"date":"2018-01-12","close":9661.4814},{"date":"2018-01-15","close":9475.6836},{"date":"2018-01-16","close":10023.2988},{"date":"2018-01-17","close":10023.2988},{"date":"2018-01-18","close":10218.875},{"date":"2018-01-19","close":9827.7227},{"date":"2018-01-22","close":10072.1924},{"date":"2018-01-23","close":10218.875},{"date":"2018-01-24","close":10267.7686},{"date":"2018-01-25","close":10218.875},{"date":"2018-01-26","close":10512.2402},{"date":"2018-01-29","close":10365.5576},{"date":"2018-01-30","close":10023.2988},{"date":"2018-01-31","close":10072.1924},{"date":"2018-02-01","close":10023.2988},{"date":"2018-02-02","close":10267.7686},{"date":"2018-02-05","close":9769.0488},{"date":"2018-02-06","close":9759.2705},{"date":"2018-02-07","close":9240.9922},{"date":"2018-02-08","close":9485.4629},{"date":"2018-02-09","close":9104.0879},{"date":"2018-02-12","close":9094.3096},{"date":"2018-02-13","close":8918.291},{"date":"2018-02-14","close":9094.3096},{"date":"2018-02-19","close":9397.4541},{"date":"2018-02-20","close":9485.4629},{"date":"2018-02-21","close":9436.5693},{"date":"2018-02-22","close":9348.5596},{"date":"2018-02-23","close":9827.7227},{"date":"2018-02-26","close":9602.8086},{"date":"2018-02-27","close":9583.251},{"date":"2018-02-28","close":9465.9053},{"date":"2018-03-02","close":9162.7617},{"date":"2018-03-05","close":8996.5215},{"date":"2018-03-06","close":9280.1074},{"date":"2018-03-07","close":9211.6553},{"date":"2018-03-08","close":9280.1074},{"date":"2018-03-09","close":9280.1074},{"date":"2018-03-12","close":9289.8867},{"date":"2018-03-13","close":9485.4629},{"date":"2018-03-14","close":9544.1357},{"date":"2018-03-15","close":9299.665},{"date":"2018-03-16","close":9211.6553},{"date":"2018-03-19","close":9133.4248},{"date":"2018-03-20","close":9133.4248},{"date":"2018-03-21","close":9064.9727},{"date":"2018-03-22","close":9084.5303},{"date":"2018-03-23","close":8527.1377},{"date":"2018-03-26","close":8312.0029},{"date":"2018-03-27","close":8497.8018},{"date":"2018-03-28","close":8370.6768},{"date":"2018-03-29","close":8194.6582},{"date":"2018-03-30","close":8263.1094},{"date":"2018-04-02","close":8028.4175},{"date":"2018-04-03","close":7901.293},{"date":"2018-04-04","close":7627.4858},{"date":"2018-04-05","close":7832.8408},{"date":"2018-04-06","close":7500.3608},{"date":"2018-04-09","close":7412.3516},{"date":"2018-04-10","close":7578.5913},{"date":"2018-04-11","close":7676.3799},{"date":"2018-04-12","close":7823.062},{"date":"2018-04-13","close":7852.3989},{"date":"2018-04-16","close":7832.8408},{"date":"2018-04-17","close":8126.2061},{"date":"2018-04-18","close":8126.2061},{"date":"2018-04-19","close":8106.6484},{"date":"2018-04-20","close":8087.0908},{"date":"2018-04-23","close":7969.7446},{"date":"2018-04-24","close":8018.6387},{"date":"2018-04-25","close":7920.8506},{"date":"2018-04-26","close":7891.5142},{"date":"2018-04-27","close":8263.1094},{"date":"2018-04-30","close":8507.5801},{"date":"2018-05-02","close":8331.5605},{"date":"2018-05-03","close":8370.6768},{"date":"2018-05-04","close":8077.312},{"date":"2018-05-08","close":8087.0908},{"date":"2018-05-09","close":7920.8506},{"date":"2018-05-10","close":8302.2246},{"date":"2018-05-11","close":8409.792},{"date":"2018-05-14","close":8360.8975},{"date":"2018-05-15","close":8263.1094},{"date":"2018-05-16","close":7969.7446},{"date":"2018-05-17","close":7950.187},{"date":"2018-05-18","close":8312.0029},{"date":"2018-05-21","close":8771.6084},{"date":"2018-05-23","close":8644.4844},{"date":"2018-05-24","close":8546.6953},{"date":"2018-05-25","close":9338.7803},{"date":"2018-05-28","close":9827.7227},{"date":"2018-05-29","close":9720.1553},{"date":"2018-05-30","close":10121.0869},{"date":"2018-05-31","close":9925.5098},{"date":"2018-06-01","close":9778.8281},{"date":"2018-06-04","close":9769.0488},{"date":"2018-06-05","close":10610.0283},{"date":"2018-06-07","close":10854.499},{"date":"2018-06-08","close":11343.4404},{"date":"2018-06-11","close":10756.71},{"date":"2018-06-12","close":10512.2402},{"date":"2018-06-14","close":10072.1924},{"date":"2018-06-15","close":11783.4873},{"date":"2018-06-18","close":11979.0635},{"date":"2018-06-19","close":13690.3594},{"date":"2018-06-20","close":13641.4648},{"date":"2018-06-21","close":14961.6064},{"date":"2018-06-22","close":15157.1826},{"date":"2018-06-25","close":15303.8652},{"date":"2018-06-26","close":15939.4893},{"date":"2018-06-27","close":16281.748},{"date":"2018-06-28","close":16232.8545},{"date":"2018-06-29","close":15401.6543},{"date":"2018-07-02","close":15450.5479},{"date":"2018-07-03","close":14472.665},{"date":"2018-07-04","close":14423.7705},{"date":"2018-07-05","close":13641.4648},{"date":"2018-07-06","close":13445.8887},{"date":"2018-07-09","close":13396.9941},{"date":"2018-07-10","close":13543.6758},{"date":"2018-07-11","close":14521.5596},{"date":"2018-07-12","close":14814.9238},{"date":"2018-07-13","close":14717.1357},{"date":"2018-07-16","close":13641.4648},{"date":"2018-07-17","close":12859.1582},{"date":"2018-07-18","close":12565.7939},{"date":"2018-07-19","close":12174.6406},{"date":"2018-07-20","close":12125.7471},{"date":"2018-07-23","close":11783.4873},{"date":"2018-07-24","close":12125.7471},{"date":"2018-07-25","close":11245.6523},{"date":"2018-07-26","close":11490.1221},{"date":"2018-07-27","close":11930.1699},{"date":"2018-07-30","close":11441.2285},{"date":"2018-07-31","close":11539.0166},{"date":"2018-08-01","close":11636.8047},{"date":"2018-08-02","close":11783.4873},{"date":"2018-08-03","close":11441.2285},{"date":"2018-08-06","close":11050.0762},{"date":"2018-08-07","close":13005.8408},{"date":"2018-08-08","close":12810.2646},{"date":"2018-08-09","close":12027.958},{"date":"2018-08-10","close":11734.5938},{"date":"2018-08-13","close":12712.4756},{"date":"2018-08-14","close":12468.0059},{"date":"2018-08-16","close":12125.7471},{"date":"2018-08-17","close":11832.3818},{"date":"2018-08-20","close":11587.9111},{"date":"2018-08-21","close":12076.8525},{"date":"2018-08-22","close":11832.3818},{"date":"2018-08-23","close":12174.6406},{"date":"2018-08-24","close":12174.6406},{"date":"2018-08-27","close":11832.3818},{"date":"2018-08-28","close":12125.7471},{"date":"2018-08-29","close":12272.4297},{"date":"2018-08-30","close":12468.0059},{"date":"2018-08-31","close":12223.5352},{"date":"2018-09-03","close":12565.7939},{"date":"2018-09-04","close":12614.6885},{"date":"2018-09-05","close":12272.4297},{"date":"2018-09-06","close":12027.958},{"date":"2018-09-07","close":11783.4873},{"date":"2018-09-10","close":11930.1699},{"date":"2018-09-11","close":11783.4873},{"date":"2018-09-12","close":11343.4404},{"date":"2018-09-13","close":11196.7578},{"date":"2018-09-14","close":11196.7578},{"date":"2018-09-17","close":10854.499},{"date":"2018-09-18","close":10952.2871},{"date":"2018-09-19","close":10805.6045},{"date":"2018-09-20","close":10218.875},{"date":"2018-09-21","close":10316.6631},{"date":"2018-09-27","close":10267.7686},{"date":"2018-09-28","close":10414.4512},{"date":"2018-10-01","close":10218.875},{"date":"2018-10-02","close":10169.9814},{"date":"2018-10-04","close":9925.5098},{"date":"2018-10-05","close":9681.04},{"date":"2018-10-08","close":9876.6152},{"date":"2018-10-10","close":9505.0205},{"date":"2018-10-11","close":8800.9453},{"date":"2018-10-12","close":9876.6152},{"date":"2018-10-15","close":9710.376},{"date":"2018-10-16","close":9876.6152},{"date":"2018-10-17","close":9974.4043},{"date":"2018-10-18","close":10805.6045},{"date":"2018-10-19","close":10463.3457},{"date":"2018-10-22","close":10903.3936},{"date":"2018-10-23","close":10365.5576},{"date":"2018-10-24","close":9739.7129},{"date":"2018-10-25","close":9475.6836},{"date":"2018-10-26","close":9094.3096},{"date":"2018-10-29","close":8204.4365},{"date":"2018-10-30","close":8517.3594},{"date":"2018-10-31","close":8712.9355},{"date":"2018-11-01","close":8908.5127},{"date":"2018-11-02","close":9534.3564},{"date":"2018-11-05","close":9573.4727},{"date":"2018-11-06","close":9876.6152},{"date":"2018-11-07","close":9925.5098},{"date":"2018-11-08","close":10121.0869},{"date":"2018-11-09","close":10072.1924},{"date":"2018-11-12","close":10121.0869},{"date":"2018-11-13","close":10023.2988},{"date":"2018-11-14","close":10267.7686},{"date":"2018-11-15","close":10121.0869},{"date":"2018-11-16","close":10072.1924},{"date":"2018-11-19","close":10169.9814},{"date":"2018-11-20","close":9769.0488},{"date":"2018-11-21","close":10316.6631},{"date":"2018-11-22","close":10121.0869},{"date":"2018-11-23","close":9749.4912},{"date":"2018-11-26","close":9827.7227},{"date":"2018-11-27","close":9759.2705},{"date":"2018-11-28","close":9671.2607},{"date":"2018-11-29","close":9778.8281},{"date":"2018-11-30","close":9749.4912},{"date":"2018-12-03","close":10316.6631},{"date":"2018-12-04","close":10952.2871},{"date":"2018-12-05","close":11098.9688},{"date":"2018-12-06","close":10658.9229},{"date":"2018-12-07","close":10854.499},{"date":"2018-12-10","close":11050.0762},{"date":"2018-12-11","close":11050.0762},{"date":"2018-12-12","close":11001.1816},{"date":"2018-12-13","close":11001.1816},{"date":"2018-12-14","close":9827.7227},{"date":"2018-12-17","close":9759.2705},{"date":"2018-12-18","close":9573.4727},{"date":"2018-12-19","close":9749.4912},{"date":"2018-12-20","close":9671.2607},{"date":"2018-12-21","close":9426.79},{"date":"2018-12-24","close":8703.1562},{"date":"2018-12-26","close":8859.6182},{"date":"2018-12-27","close":9324.3525},{"date":"2018-12-28","close":9700.0947},{"date":"2019-01-02","close":10184.6055},{"date":"2019-01-03","close":10827.3232},{"date":"2019-01-04","close":10481.2441},{"date":"2019-01-07","close":10382.3652},{"date":"2019-01-08","close":10283.4854},{"date":"2019-01-09","close":11074.5225},{"date":"2019-01-10","close":11025.083},{"date":"2019-01-11","close":10827.3232},{"date":"2019-01-14","close":11321.7217},{"date":"2019-01-15","close":11371.1611},{"date":"2019-01-16","close":11123.9619},{"date":"2019-01-17","close":10876.7627},{"date":"2019-01-18","close":10975.6426},{"date":"2019-01-21","close":11618.3604},{"date":"2019-01-22","close":11519.4814},{"date":"2019-01-23","close":11618.3604},{"date":"2019-01-24","close":11618.3604},{"date":"2019-01-25","close":11618.3604},{"date":"2019-01-28","close":11667.8008},{"date":"2019-01-29","close":11766.6797},{"date":"2019-01-30","close":11371.1611},{"date":"2019-01-31","close":11915.0},{"date":"2019-02-01","close":11568.9209},{"date":"2019-02-07","close":12063.3193},{"date":"2019-02-08","close":11766.6797},{"date":"2019-02-11","close":12458.8379},{"date":"2019-02-12","close":12508.2773},{"date":"2019-02-13","close":13348.7549},{"date":"2019-02-14","close":14189.2324},{"date":"2019-02-15","close":13744.2734},{"date":"2019-02-18","close":13892.5928},{"date":"2019-02-19","close":13447.6348},{"date":"2019-02-20","close":13497.0742},{"date":"2019-02-21","close":13200.4355},{"date":"2019-02-22","close":13200.4355},{"date":"2019-02-25","close":13249.875},{"date":"2019-02-26","close":13002.6758},{"date":"2019-02-27","close":13101.5557},{"date":"2019-02-28","close":12211.6387},{"date":"2019-03-04","close":12804.917},{"date":"2019-03-05","close":12508.2773},{"date":"2019-03-06","close":14288.1113},{"date":"2019-03-07","close":14090.3525},{"date":"2019-03-08","close":13595.9541},{"date":"2019-03-11","close":14337.5518},{"date":"2019-03-12","close":14930.8291},{"date":"2019-03-13","close":15178.0283},{"date":"2019-03-14","close":15524.1074},{"date":"2019-03-15","close":15474.668},{"date":"2019-03-18","close":15079.1494},{"date":"2019-03-19","close":15276.9082},{"date":"2019-03-20","close":16265.7051},{"date":"2019-03-21","close":15820.7461},{"date":"2019-03-22","close":16166.8252},{"date":"2019-03-25","close":15969.0664},{"date":"2019-03-26","close":15919.626},{"date":"2019-03-27","close":15375.7881},{"date":"2019-03-28","close":15425.2275},{"date":"2019-03-29","close":15573.5469},{"date":"2019-04-01","close":15969.0664},{"date":"2019-04-02","close":16067.9453},{"date":"2019-04-03","close":15771.3066},{"date":"2019-04-04","close":17106.1816},{"date":"2019-04-05","close":17106.1816},{"date":"2019-04-08","close":17056.7422},{"date":"2019-04-09","close":17748.9004},{"date":"2019-04-10","close":18045.5391},{"date":"2019-04-11","close":18144.418},{"date":"2019-04-12","close":18836.5762},{"date":"2019-04-15","close":18589.377},{"date":"2019-04-16","close":18490.498},{"date":"2019-04-17","close":18243.2988},{"date":"2019-04-18","close":18045.5391},{"date":"2019-04-19","close":18292.7383},{"date":"2019-04-22","close":18045.5391},{"date":"2019-04-23","close":19874.8125},{"date":"2019-04-24","close":20665.8496},{"date":"2019-04-25","close":20122.0117},{"date":"2019-04-26","close":19281.5352},{"date":"2019-04-29","close":19775.9336},{"date":"2019-04-30","close":20369.2109},{"date":"2019-05-02","close":20715.2891},{"date":"2019-05-03","close":20616.4102},{"date":"2019-05-07","close":20715.2891},{"date":"2019-05-08","close":20072.5723},{"date":"2019-05-09","close":19479.2949},{"date":"2019-05-10","close":20814.1699},{"date":"2019-05-13","close":21358.0078},{"date":"2019-05-14","close":22692.8828},{"date":"2019-05-15","close":25412.0742},{"date":"2019-05-16","close":24769.3555},{"date":"2019-05-17","close":27093.0273},{"date":"2019-05-20","close":27488.5469},{"date":"2019-05-21","close":27340.2266},{"date":"2019-05-22","close":27093.0273},{"date":"2019-05-23","close":26895.2695},{"date":"2019-05-24","close":28872.8613},{"date":"2019-05-27","close":24274.957},{"date":"2019-05-28","close":25461.5137},{"date":"2019-05-29","close":26301.9902},{"date":"2019-05-30","close":25164.875},{"date":"2019-05-31","close":25412.0742},{"date":"2019-06-03","close":27686.3066},{"date":"2019-06-04","close":27834.625},{"date":"2019-06-05","close":28971.7422},{"date":"2019-06-07","close":28971.7422},{"date":"2019-06-10","close":28081.8242},{"date":"2019-06-11","close":28131.2656},{"date":"2019-06-12","close":27686.3066},{"date":"2019-06-13","close":27587.4258},{"date":"2019-06-14","close":27290.7871},{"date":"2019-06-17","close":28081.8242},{"date":"2019-06-18","close":29614.459},{"date":"2019-06-19","close":28329.0234},{"date":"2019-06-20","close":31196.5352},{"date":"2019-06-21","close":32234.7715},{"date":"2019-06-24","close":32185.3301},{"date":"2019-06-25","close":30504.377},{"date":"2019-06-26","close":30652.6953},{"date":"2019-06-27","close":30356.0566},{"date":"2019-06-28","close":31740.373},{"date":"2019-07-01","close":31641.4922},{"date":"2019-07-02","close":30702.1367},{"date":"2019-07-03","close":28922.3027},{"date":"2019-07-04","close":32185.3301},{"date":"2019-07-05","close":32778.6094},{"date":"2019-07-08","close":30207.7383},{"date":"2019-07-09","close":30158.2988},{"date":"2019-07-10","close":31048.2148},{"date":"2019-07-11","close":31245.9746},{"date":"2019-07-12","close":33421.3281},{"date":"2019-07-15","close":31097.6543},{"date":"2019-07-16","close":31592.0527},{"date":"2019-07-17","close":31196.5352},{"date":"2019-07-18","close":31196.5352},{"date":"2019-07-19","close":31493.1738},{"date":"2019-07-22","close":30850.4551},{"date":"2019-07-23","close":30158.2988},{"date":"2019-07-24","close":29861.6582},{"date":"2019-07-25","close":29663.9004},{"date":"2019-07-26","close":29317.8203},{"date":"2019-07-29","close":29021.1816},{"date":"2019-07-30","close":30009.9785},{"date":"2019-07-31","close":30059.418},{"date":"2019-08-01","close":29317.8203},{"date":"2019-08-02","close":29218.9414},{"date":"2019-08-05","close":27340.2266},{"date":"2019-08-06","close":25758.1523},{"date":"2019-08-07","close":27587.4258},{"date":"2019-08-08","close":30009.9785},{"date":"2019-08-09","close":29515.5801},{"date":"2019-08-12","close":28675.1035},{"date":"2019-08-13","close":27290.7871},{"date":"2019-08-14","close":27587.4258},{"date":"2019-08-16","close":27093.0273},{"date":"2019-08-19","close":27290.7871},{"date":"2019-08-20","close":33174.1289},{"date":"2019-08-21","close":33075.2461},{"date":"2019-08-22","close":32580.8496},{"date":"2019-08-23","close":33075.2461},{"date":"2019-08-26","close":31493.1738},{"date":"2019-08-27","close":31097.6543},{"date":"2019-08-28","close":32481.9707},{"date":"2019-08-29","close":31344.8535},{"date":"2019-08-30","close":31938.1328},{"date":"2019-09-02","close":34113.4844},{"date":"2019-09-03","close":33174.1289},{"date":"2019-09-04","close":33520.207},{"date":"2019-09-05","close":32135.8906},{"date":"2019-09-06","close":31839.252},{"date":"2019-09-09","close":31097.6543},{"date":"2019-09-10","close":27686.3066},{"date":"2019-09-11","close":28279.584},{"date":"2019-09-16","close":26746.9492},{"date":"2019-09-17","close":27241.3477},{"date":"2019-09-18","close":28922.3027},{"date":"2019-09-19","close":28872.8613},{"date":"2019-09-20","close":29169.502},{"date":"2019-09-23","close":29169.502},{"date":"2019-09-24","close":29120.0605},{"date":"2019-09-25","close":28131.2656},{"date":"2019-09-26","close":28427.9043},{"date":"2019-09-27","close":29317.8203},{"date":"2019-09-30","close":29367.2598},{"date":"2019-10-01","close":28230.1445},{"date":"2019-10-02","close":27834.625},{"date":"2019-10-04","close":27982.9453},{"date":"2019-10-07","close":26598.6309},{"date":"2019-10-08","close":28675.1035},{"date":"2019-10-10","close":28872.8613},{"date":"2019-10-11","close":28378.4648},{"date":"2019-10-14","close":28872.8613},{"date":"2019-10-15","close":30454.9375},{"date":"2019-10-16","close":31295.4141},{"date":"2019-10-17","close":30454.9375},{"date":"2019-10-18","close":30801.0156},{"date":"2019-10-21","close":30405.4961},{"date":"2019-10-22","close":30257.1777},{"date":"2019-10-23","close":29367.2598},{"date":"2019-10-24","close":30504.377},{"date":"2019-10-25","close":30257.1777},{"date":"2019-10-28","close":29960.5391},{"date":"2019-10-29","close":29960.5391},{"date":"2019-10-30","close":28329.0234},{"date":"2019-10-31","close":27537.9863},{"date":"2019-11-01","close":28081.8242},{"date":"2019-11-04","close":27043.5879},{"date":"2019-11-05","close":26104.2324},{"date":"2019-11-06","close":25955.9121},{"date":"2019-11-07","close":25412.0742},{"date":"2019-11-08","close":23236.7207},{"date":"2019-11-11","close":23335.6016},{"date":"2019-11-12","close":23286.1621},{"date":"2019-11-13","close":23533.3594},{"date":"2019-11-14","close":22396.2441},{"date":"2019-11-15","close":23731.1191},{"date":"2019-11-18","close":24225.5176},{"date":"2019-11-19","close":22841.2031},{"date":"2019-11-20","close":22791.7637},{"date":"2019-11-21","close":22050.166},{"date":"2019-11-22","close":22099.6055},{"date":"2019-11-25","close":22890.6426},{"date":"2019-11-26","close":23681.6797},{"date":"2019-11-27","close":22940.082},{"date":"2019-11-28","close":23137.8418},{"date":"2019-11-29","close":22297.3652},{"date":"2019-12-02","close":22149.0449},{"date":"2019-12-03","close":21555.7676},{"date":"2019-12-04","close":21852.4062},{"date":"2019-12-05","close":21753.5254},{"date":"2019-12-06","close":22544.5645},{"date":"2019-12-09","close":21901.8457},{"date":"2019-12-10","close":22000.7246},{"date":"2019-12-11","close":22890.6426},{"date":"2019-12-12","close":22692.8828},{"date":"2019-12-13","close":23483.9199},{"date":"2019-12-16","close":23830.0},{"date":"2019-12-17","close":24274.957},{"date":"2019-12-18","close":23928.8789},{"date":"2019-12-19","close":23582.8008},{"date":"2019-12-20","close":24027.7578},{"date":"2019-12-23","close":23385.041},{"date":"2019-12-24","close":23236.7207},{"date":"2019-12-26","close":23830.0},{"date":"2019-12-27","close":24200.0},{"date":"2019-12-30","close":24050.0},{"date":"2020-01-02","close":24850.0},{"date":"2020-01-03","close":26700.0},{"date":"2020-01-06","close":26800.0},{"date":"2020-01-07","close":25750.0},{"date":"2020-01-08","close":24300.0},{"date":"2020-01-09","close":25000.0},{"date":"2020-01-10","close":24500.0},{"date":"2020-01-13","close":25700.0},{"date":"2020-01-14","close":25700.0},{"date":"2020-01-15","close":25150.0},{"date":"2020-01-16","close":26450.0},{"date":"2020-01-17","close":25850.0},{"date":"2020-01-20","close":26450.0},{"date":"2020-01-21","close":25900.0},{"date":"2020-01-22","close":26650.0},{"date":"2020-01-23","close":26600.0},{"date":"2020-01-28","close":25850.0},{"date":"2020-01-29","close":25300.0},{"date":"2020-01-30","close":25200.0},{"date":"2020-01-31","close":23700.0},{"date":"2020-02-03","close":23650.0},{"date":"2020-02-04","close":25000.0},{"date":"2020-02-05","close":25000.0},{"date":"2020-02-06","close":25150.0},{"date":"2020-02-07","close":24850.0},{"date":"2020-02-10","close":25100.0},{"date":"2020-02-11","close":25200.0},{"date":"2020-02-12","close":26650.0},{"date":"2020-02-13","close":26500.0},{"date":"2020-02-14","close":27950.0},{"date":"2020-02-17","close":28500.0},{"date":"2020-02-18","close":28050.0},{"date":"2020-02-19","close":31250.0},{"date":"2020-02-20","close":31300.0},{"date":"2020-02-21","close":30900.0},{"date":"2020-02-24","close":30550.0},{"date":"2020-02-25","close":31650.0},{"date":"2020-02-26","close":31350.0},{"date":"2020-02-27","close":29750.0},{"date":"2020-02-28","close":29200.0},{"date":"2020-03-02","close":31300.0},{"date":"2020-03-03","close":30550.0},{"date":"2020-03-04","close":33450.0},{"date":"2020-03-05","close":35850.0},{"date":"2020-03-06","close":37050.0},{"date":"2020-03-09","close":36000.0},{"date":"2020-03-10","close":36150.0},{"date":"2020-03-11","close":34050.0},{"date":"2020-03-12","close":34050.0},{"date":"2020-03-13","close":35100.0},{"date":"2020-03-16","close":29900.0},{"date":"2020-03-17","close":31000.0},{"date":"2020-03-18","close":29050.0},{"date":"2020-03-19","close":28800.0},{"date":"2020-03-20","close":30600.0},{"date":"2020-03-23","close":27600.0},{"date":"2020-03-24","close":30250.0},{"date":"2020-03-25","close":30350.0},{"date":"2020-03-26","close":29400.0},{"date":"2020-03-27","close":29000.0},{"date":"2020-03-30","close":29350.0},{"date":"2020-03-31","close":28700.0},{"date":"2020-04-01","close":28800.0},{"date":"2020-04-02","close":29700.0},{"date":"2020-04-03","close":29500.0},{"date":"2020-04-06","close":31550.0},{"date":"2020-04-07","close":31750.0},{"date":"2020-04-08","close":31550.0},{"date":"2020-04-09","close":31050.0},{"date":"2020-04-10","close":30000.0},{"date":"2020-04-13","close":28300.0},{"date":"2020-04-14","close":29100.0},{"date":"2020-04-16","close":29750.0},{"date":"2020-04-17","close":30850.0},{"date":"2020-04-20","close":30050.0},{"date":"2020-04-21","close":29050.0},{"date":"2020-04-22","close":29600.0},{"date":"2020-04-23","close":29300.0},{"date":"2020-04-24","close":28600.0},{"date":"2020-04-27","close":29050.0},{"date":"2020-04-28","close":28850.0},{"date":"2020-04-29","close":29100.0},{"date":"2020-05-04","close":28550.0},{"date":"2020-05-06","close":29450.0},{"date":"2020-05-07","close":29650.0},{"date":"2020-05-08","close":31850.0},{"date":"2020-05-11","close":31100.0},{"date":"2020-05-12","close":30800.0},{"date":"2020-05-13","close":31000.0},{"date":"2020-05-14","close":29850.0},{"date":"2020-05-15","close":31500.0},{"date":"2020-05-18","close":30600.0},{"date":"2020-05-19","close":30800.0},{"date":"2020-05-20","close":31300.0},{"date":"2020-05-21","close":33300.0},{"date":"2020-05-22","close":31950.0},{"date":"2020-05-25","close":33350.0},{"date":"2020-05-26","close":33550.0},{"date":"2020-05-27","close":33250.0},{"date":"2020-05-28","close":31950.0},{"date":"2020-05-29","close":32550.0},{"date":"2020-06-01","close":32850.0},{"date":"2020-06-02","close":32750.0},{"date":"2020-06-03","close":32850.0},{"date":"2020-06-04","close":32800.0},{"date":"2020-06-05","close":32000.0},{"date":"2020-06-08","close":31400.0},{"date":"2020-06-09","close":31050.0},{"date":"2020-06-10","close":31400.0},{"date":"2020-06-11","close":30450.0},{"date":"2020-06-12","close":29550.0},{"date":"2020-06-15","close":26700.0},{"date":"2020-06-16","close":27950.0},{"date":"2020-06-17","close":28250.0},{"date":"2020-06-18","close":28400.0},{"date":"2020-06-19","close":28550.0},{"date":"2020-06-22","close":28300.0},{"date":"2020-06-23","close":28550.0},{"date":"2020-06-24","close":29000.0},{"date":"2020-06-25","close":28200.0},{"date":"2020-06-26","close":28250.0},{"date":"2020-06-29","close":27850.0},{"date":"2020-06-30","close":28700.0},{"date":"2020-07-01","close":28000.0},{"date":"2020-07-02","close":28300.0},{"date":"2020-07-03","close":28650.0},{"date":"2020-07-06","close":29150.0},{"date":"2020-07-07","close":28800.0},{"date":"2020-07-08","close":29100.0},{"date":"2020-07-09","close":29600.0},{"date":"2020-07-10","close":29750.0},{"date":"2020-07-13","close":29600.0},{"date":"2020-07-14","close":29100.0},{"date":"2020-07-15","close":29300.0},{"date":"2020-07-16","close":28950.0},{"date":"2020-07-17","close":31500.0},{"date":"2020-07-20","close":31500.0},{"date":"2020-07-21","close":31000.0},{"date":"2020-07-22","close":31100.0},{"date":"2020-07-23","close":31200.0},{"date":"2020-07-24","close":30300.0},{"date":"2020-07-27","close":32550.0},{"date":"2020-07-28","close":33000.0},{"date":"2020-07-29","close":33150.0},{"date":"2020-07-30","close":34950.0},{"date":"2020-07-31","close":34250.0},{"date":"2020-08-03","close":34650.0},{"date":"2020-08-04","close":34400.0},{"date":"2020-08-05","close":34700.0},{"date":"2020-08-06","close":32900.0},{"date":"2020-08-07","close":33450.0},{"date":"2020-08-10","close":34350.0},{"date":"2020-08-11","close":33600.0},{"date":"2020-08-12","close":32450.0},{"date":"2020-08-13","close":32550.0},{"date":"2020-08-14","close":31550.0},{"date":"2020-08-18","close":30000.0},{"date":"2020-08-19","close":30700.0},{"date":"2020-08-20","close":28800.0},{"date":"2020-08-21","close":28600.0},{"date":"2020-08-24","close":29100.0},{"date":"2020-08-25","close":30050.0},{"date":"2020-08-26","close":29450.0},{"date":"2020-08-27","close":28700.0},{"date":"2020-08-28","close":29050.0},{"date":"2020-08-31","close":29250.0},{"date":"2020-09-01","close":29500.0},{"date":"2020-09-02","close":30150.0},{"date":"2020-09-03","close":30950.0},{"date":"2020-09-04","close":30150.0},{"date":"2020-09-07","close":30550.0},{"date":"2020-09-08","close":32300.0},{"date":"2020-09-09","close":32700.0},{"date":"2020-09-10","close":33850.0},{"date":"2020-09-11","close":33750.0},{"date":"2020-09-14","close":34900.0},{"date":"2020-09-15","close":34300.0},{"date":"2020-09-16","close":33150.0},{"date":"2020-09-17","close":32250.0},{"date":"2020-09-18","close":32100.0},{"date":"2020-09-21","close":30600.0},{"date":"2020-09-22","close":29500.0},{"date":"2020-09-23","close":30650.0},{"date":"2020-09-24","close":29700.0},{"date":"2020-09-25","close":29950.0},{"date":"2020-09-28","close":31700.0},{"date":"2020-09-29","close":31400.0},{"date":"2020-10-05","close":31400.0},{"date":"2020-10-06","close":31800.0},{"date":"2020-10-07","close":31900.0},{"date":"2020-10-08","close":31500.0},{"date":"2020-10-12","close":31550.0},{"date":"2020-10-13","close":31600.0},{"date":"2020-10-14","close":30500.0},{"date":"2020-10-15","close":29800.0},{"date":"2020-10-16","close":30000.0},{"date":"2020-10-19","close":29300.0},{"date":"2020-10-20","close":29750.0},{"date":"2020-10-21","close":29950.0},{"date":"2020-10-22","close":29150.0},{"date":"2020-10-23","close":28700.0},{"date":"2020-10-26","close":27200.0},{"date":"2020-10-27","close":27550.0},{"date":"2020-10-28","close":28700.0},{"date":"2020-10-29","close":29150.0},{"date":"2020-10-30","close":28500.0},{"date":"2020-11-02","close":28500.0},{"date":"2020-11-03","close":28850.0},{"date":"2020-11-04","close":29500.0},{"date":"2020-11-05","close":29650.0},{"date":"2020-11-06","close":30450.0},{"date":"2020-11-09","close":30350.0},{"date":"2020-11-10","close":29600.0},{"date":"2020-11-11","close":29600.0},{"date":"2020-11-12","close":29150.0},{"date":"2020-11-13","close":30000.0},{"date":"2020-11-16","close":31450.0},{"date":"2020-11-17","close":30500.0},{"date":"2020-11-18","close":30900.0},{"date":"2020-11-19","close":31800.0},{"date":"2020-11-20","close":32150.0},{"date":"2020-11-23","close":32100.0},{"date":"2020-11-24","close":32700.0},{"date":"2020-11-25","close":31650.0},{"date":"2020-11-26","close":31900.0},{"date":"2020-11-27","close":32600.0},{"date":"2020-11-30","close":32100.0},{"date":"2020-12-01","close":31500.0},{"date":"2020-12-02","close":32300.0},{"date":"2020-12-03","close":31550.0},{"date":"2020-12-04","close":31650.0},{"date":"2020-12-07","close":31200.0},{"date":"2020-12-08","close":32500.0},{"date":"2020-12-09","close":32400.0},{"date":"2020-12-10","close":33500.0},{"date":"2020-12-11","close":33600.0},{"date":"2020-12-14","close":32850.0},{"date":"2020-12-15","close":32900.0},{"date":"2020-12-16","close":33900.0},{"date":"2020-12-17","close":33800.0},{"date":"2020-12-18","close":33800.0},{"date":"2020-12-21","close":33700.0},{"date":"2020-12-22","close":33150.0},{"date":"2020-12-23","close":33650.0},{"date":"2020-12-24","close":34800.0},{"date":"2020-12-28","close":34800.0},{"date":"2020-12-29","close":35000.0},{"date":"2020-12-30","close":42500.0},{"date":"2021-01-04","close":43250.0},{"date":"2021-01-05","close":42200.0},{"date":"2021-01-06","close":43450.0},{"date":"2021-01-07","close":43200.0},{"date":"2021-01-08","close":43700.0},{"date":"2021-01-11","close":43750.0},{"date":"2021-01-12","close":45100.0},{"date":"2021-01-13","close":44600.0},{"date":"2021-01-14","close":43900.0},{"date":"2021-01-15","close":43350.0},{"date":"2021-01-18","close":43700.0},{"date":"2021-01-19","close":43800.0},{"date":"2021-01-20","close":46400.0},{"date":"2021-01-21","close":46600.0},{"date":"2021-01-22","close":45300.0},{"date":"2021-01-25","close":45500.0},{"date":"2021-01-26","close":45500.0},{"date":"2021-01-27","close":45500.0},{"date":"2021-01-28","close":46450.0},{"date":"2021-01-29","close":43700.0},{"date":"2021-02-01","close":44300.0},{"date":"2021-02-02","close":46750.0},{"date":"2021-02-03","close":47150.0},{"date":"2021-02-04","close":45650.0},{"date":"2021-02-05","close":45600.0},{"date":"2021-02-08","close":43850.0},{"date":"2021-02-09","close":43750.0},{"date":"2021-02-10","close":43350.0},{"date":"2021-02-15","close":46300.0},{"date":"2021-02-16","close":45600.0},{"date":"2021-02-17","close":44150.0},{"date":"2021-02-18","close":43450.0},{"date":"2021-02-19","close":44150.0},{"date":"2021-02-22","close":42600.0},{"date":"2021-02-23","close":41600.0},{"date":"2021-02-24","close":39800.0},{"date":"2021-02-25","close":40600.0},{"date":"2021-02-26","close":39500.0},{"date":"2021-03-02","close":38850.0},{"date":"2021-03-03","close":38850.0},{"date":"2021-03-04","close":37550.0},{"date":"2021-03-05","close":38050.0},{"date":"2021-03-08","close":36350.0},{"date":"2021-03-09","close":36700.0},{"date":"2021-03-10","close":36250.0},{"date":"2021-03-11","close":36850.0},{"date":"2021-03-12","close":38000.0},{"date":"2021-03-15","close":37500.0},{"date":"2021-03-16","close":39200.0},{"date":"2021-03-17","close":38550.0},{"date":"2021-03-18","close":39250.0},{"date":"2021-03-19","close":39050.0},{"date":"2021-03-22","close":39650.0},{"date":"2021-03-23","close":38950.0},{"date":"2021-03-24","close":39350.0},{"date":"2021-03-25","close":38250.0},{"date":"2021-03-26","close":37900.0},{"date":"2021-03-29","close":38250.0},{"date":"2021-03-30","close":38250.0},{"date":"2021-03-31","close":37750.0},{"date":"2021-04-01","close":39700.0},{"date":"2021-04-02","close":39800.0},{"date":"2021-04-05","close":41200.0},{"date":"2021-04-06","close":41400.0},{"date":"2021-04-07","close":41150.0},{"date":"2021-04-08","close":41500.0},{"date":"2021-04-09","close":42400.0},{"date":"2021-04-12","close":42000.0},{"date":"2021-04-13","close":40900.0},{"date":"2021-04-14","close":40600.0},{"date":"2021-04-15","close":41400.0},{"date":"2021-04-16","close":41300.0},{"date":"2021-04-19","close":42950.0},{"date":"2021-04-20","close":43050.0},{"date":"2021-04-21","close":43350.0},{"date":"2021-04-22","close":43200.0},{"date":"2021-04-23","close":43650.0},{"date":"2021-04-26","close":43700.0},{"date":"2021-04-27","close":43250.0},{"date":"2021-04-28","close":41500.0},{"date":"2021-04-29","close":40250.0},{"date":"2021-04-30","close":40000.0},{"date":"2021-05-03","close":38600.0},{"date":"2021-05-04","close":39900.0},{"date":"2021-05-06","close":39200.0},{"date":"2021-05-07","close":39400.0},{"date":"2021-05-10","close":39550.0},{"date":"2021-05-11","close":37550.0},{"date":"2021-05-12","close":36900.0},{"date":"2021-05-13","close":36900.0},{"date":"2021-05-14","close":38000.0},{"date":"2021-05-17","close":37000.0},{"date":"2021-05-18","close":37300.0},{"date":"2021-05-20","close":37900.0},{"date":"2021-05-21","close":37500.0},{"date":"2021-05-24","close":36750.0},{"date":"2021-05-25","close":36900.0},{"date":"2021-05-26","close":36600.0},{"date":"2021-05-27","close":37150.0},{"date":"2021-05-28","close":37200.0},{"date":"2021-05-31","close":37100.0},{"date":"2021-06-01","close":37600.0},{"date":"2021-06-02","close":37050.0},{"date":"2021-06-03","close":38050.0},{"date":"2021-06-04","close":37700.0},{"date":"2021-06-07","close":37650.0},{"date":"2021-06-08","close":37300.0},{"date":"2021-06-09","close":37000.0},{"date":"2021-06-10","close":37450.0},{"date":"2021-06-11","close":38000.0},{"date":"2021-06-14","close":37800.0},{"date":"2021-06-15","close":37800.0},{"date":"2021-06-16","close":37500.0},{"date":"2021-06-17","close":38500.0},{"date":"2021-06-18","close":38600.0},{"date":"2021-06-21","close":37900.0},{"date":"2021-06-22","close":37450.0},{"date":"2021-06-23","close":37300.0},{"date":"2021-06-24","close":37150.0},{"date":"2021-06-25","close":38750.0},{"date":"2021-06-28","close":39900.0},{"date":"2021-06-29","close":39750.0},{"date":"2021-06-30","close":42400.0},{"date":"2021-07-01","close":42150.0},{"date":"2021-07-02","close":42600.0},{"date":"2021-07-05","close":43700.0},{"date":"2021-07-06","close":42250.0},{"date":"2021-07-07","close":43200.0},{"date":"2021-07-08","close":42550.0},{"date":"2021-07-09","close":42600.0},{"date":"2021-07-12","close":41750.0},{"date":"2021-07-13","close":42050.0},{"date":"2021-07-14","close":41600.0},{"date":"2021-07-15","close":42400.0},{"date":"2021-07-16","close":41050.0},{"date":"2021-07-19","close":40150.0},{"date":"2021-07-20","close":39400.0},{"date":"2021-07-21","close":39200.0},{"date":"2021-07-22","close":40300.0},{"date":"2021-07-23","close":39500.0},{"date":"2021-07-26","close":38800.0},{"date":"2021-07-27","close":39050.0},{"date":"2021-07-28","close":38050.0},{"date":"2021-07-29","close":38300.0},{"date":"2021-07-30","close":38000.0},{"date":"2021-08-02","close":38850.0},{"date":"2021-08-03","close":39950.0},{"date":"2021-08-04","close":39450.0},{"date":"2021-08-05","close":39550.0},{"date":"2021-08-06","close":40200.0},{"date":"2021-08-09","close":40000.0},{"date":"2021-08-10","close":39000.0},{"date":"2021-08-11","close":37700.0},{"date":"2021-08-12","close":36950.0},{"date":"2021-08-13","close":36050.0},{"date":"2021-08-17","close":35000.0},{"date":"2021-08-18","close":35050.0},{"date":"2021-08-19","close":33300.0},{"date":"2021-08-20","close":33000.0},{"date":"2021-08-23","close":33550.0},{"date":"2021-08-24","close":35100.0},{"date":"2021-08-25","close":35600.0},{"date":"2021-08-26","close":35400.0},{"date":"2021-08-27","close":34650.0},{"date":"2021-08-30","close":35750.0},{"date":"2021-08-31","close":35700.0},{"date":"2021-09-01","close":35650.0},{"date":"2021-09-02","close":35800.0},{"date":"2021-09-03","close":36200.0},{"date":"2021-09-06","close":36200.0},{"date":"2021-09-07","close":35800.0},{"date":"2021-09-08","close":35200.0},{"date":"2021-09-09","close":33750.0},{"date":"2021-09-10","close":34700.0},{"date":"2021-09-13","close":34750.0},{"date":"2021-09-14","close":35850.0},{"date":"2021-09-15","close":35400.0},{"date":"2021-09-16","close":34550.0},{"date":"2021-09-17","close":35600.0},{"date":"2021-09-23","close":35300.0},{"date":"2021-09-24","close":35200.0},{"date":"2021-09-27","close":34650.0},{"date":"2021-09-28","close":33100.0},{"date":"2021-09-29","close":31950.0},{"date":"2021-09-30","close":32450.0},{"date":"2021-10-01","close":32750.0},{"date":"2021-10-05","close":34450.0},{"date":"2021-10-06","close":32500.0},{"date":"2021-10-07","close":33250.0},{"date":"2021-10-08","close":32450.0},{"date":"2021-10-12","close":31150.0},{"date":"2021-10-13","close":31550.0},{"date":"2021-10-14","close":32650.0},{"date":"2021-10-15","close":33250.0},{"date":"2021-10-18","close":33350.0},{"date":"2021-10-19","close":33700.0},{"date":"2021-10-20","close":33550.0},{"date":"2021-10-21","close":33100.0},{"date":"2021-10-22","close":33100.0},{"date":"2021-10-25","close":34050.0},{"date":"2021-10-26","close":34500.0},{"date":"2021-10-27","close":34050.0},{"date":"2021-10-28","close":35450.0},{"date":"2021-10-29","close":35050.0},{"date":"2021-11-01","close":34900.0},{"date":"2021-11-02","close":35150.0},{"date":"2021-11-03","close":34400.0},{"date":"2021-11-04","close":34300.0},{"date":"2021-11-05","close":34600.0},{"date":"2021-11-08","close":33950.0},{"date":"2021-11-09","close":33750.0},{"date":"2021-11-10","close":32300.0},{"date":"2021-11-11","close":31550.0},{"date":"2021-11-12","close":32350.0},{"date":"2021-11-15","close":34600.0},{"date":"2021-11-16","close":34550.0},{"date":"2021-11-17","close":34750.0},{"date":"2021-11-18","close":34350.0},{"date":"2021-11-19","close":34950.0},{"date":"2021-11-22","close":36600.0},{"date":"2021-11-23","close":35950.0},{"date":"2021-11-24","close":35100.0},{"date":"2021-11-25","close":34400.0},{"date":"2021-11-26","close":33300.0},{"date":"2021-11-29","close":32200.0},{"date":"2021-11-30","close":31350.0},{"date":"2021-12-01","close":33650.0},{"date":"2021-12-02","close":36000.0},{"date":"2021-12-03","close":36400.0},{"date":"2021-12-06","close":36500.0},{"date":"2021-12-07","close":37850.0},{"date":"2021-12-08","close":36650.0},{"date":"2021-12-09","close":36850.0},{"date":"2021-12-10","close":36050.0},{"date":"2021-12-13","close":36250.0},{"date":"2021-12-14","close":36250.0},{"date":"2021-12-15","close":35900.0},{"date":"2021-12-16","close":36950.0},{"date":"2021-12-17","close":37000.0},{"date":"2021-12-20","close":36100.0},{"date":"2021-12-21","close":36850.0},{"date":"2021-12-22","close":37000.0},{"date":"2021-12-23","close":37600.0},{"date":"2021-12-24","close":37350.0},{"date":"2021-12-27","close":37500.0},{"date":"2021-12-28","close":38100.0},{"date":"2021-12-29","close":37550.0},{"date":"2021-12-30","close":38350.0},{"date":"2022-01-03","close":39000.0},{"date":"2022-01-04","close":38100.0},{"date":"2022-01-05","close":36450.0},{"date":"2022-01-06","close":35550.0},{"date":"2022-01-07","close":36300.0},{"date":"2022-01-10","close":34950.0},{"date":"2022-01-11","close":34700.0},{"date":"2022-01-12","close":35550.0},{"date":"2022-01-13","close":35050.0},{"date":"2022-01-14","close":34900.0},{"date":"2022-01-17","close":34600.0},{"date":"2022-01-18","close":34000.0},{"date":"2022-01-19","close":32900.0},{"date":"2022-01-20","close":33950.0},{"date":"2022-01-21","close":33200.0},{"date":"2022-01-24","close":32800.0},{"date":"2022-01-25","close":32150.0},{"date":"2022-01-26","close":31350.0},{"date":"2022-01-27","close":29950.0},{"date":"2022-01-28","close":30800.0},{"date":"2022-02-03","close":30150.0},{"date":"2022-02-04","close":30600.0},{"date":"2022-02-07","close":29900.0},{"date":"2022-02-08","close":29250.0},{"date":"2022-02-09","close":29900.0},{"date":"2022-02-10","close":29600.0},{"date":"2022-02-11","close":28900.0},{"date":"2022-02-14","close":27050.0},{"date":"2022-02-15","close":26900.0},{"date":"2022-02-16","close":28150.0},{"date":"2022-02-17","close":28450.0},{"date":"2022-02-18","close":28700.0},{"date":"2022-02-21","close":28350.0},{"date":"2022-02-22","close":28350.0},{"date":"2022-02-23","close":28750.0},{"date":"2022-02-24","close":27500.0},{"date":"2022-02-25","close":28300.0},{"date":"2022-02-28","close":28300.0},{"date":"2022-03-02","close":28900.0},{"date":"2022-03-03","close":29600.0},{"date":"2022-03-04","close":29600.0},{"date":"2022-03-07","close":27750.0},{"date":"2022-03-08","close":27650.0},{"date":"2022-03-10","close":27650.0},{"date":"2022-03-11","close":29350.0},{"date":"2022-03-14","close":28150.0},{"date":"2022-03-15","close":28150.0},{"date":"2022-03-16","close":28150.0},{"date":"2022-03-17","close":28150.0},{"date":"2022-03-18","close":29750.0},{"date":"2022-03-21","close":29750.0},{"date":"2022-03-22","close":29650.0},{"date":"2022-03-23","close":29450.0},{"date":"2022-03-24","close":29300.0},{"date":"2022-03-25","close":29650.0},{"date":"2022-03-28","close":29350.0},{"date":"2022-03-29","close":29750.0},{"date":"2022-03-30","close":29750.0},{"date":"2022-03-31","close":30000.0},{"date":"2022-04-01","close":29400.0},{"date":"2022-04-04","close":29550.0},{"date":"2022-04-05","close":29600.0},{"date":"2022-04-06","close":28400.0},{"date":"2022-04-07","close":28100.0},{"date":"2022-04-08","close":28400.0},{"date":"2022-04-11","close":27850.0},{"date":"2022-04-12","close":27600.0},{"date":"2022-04-13","close":28150.0},{"date":"2022-04-14","close":28100.0},{"date":"2022-04-15","close":27700.0},{"date":"2022-04-18","close":28050.0},{"date":"2022-04-19","close":28900.0},{"date":"2022-04-20","close":29100.0},{"date":"2022-04-21","close":29500.0},{"date":"2022-04-22","close":29850.0},{"date":"2022-04-25","close":28800.0},{"date":"2022-04-26","close":30150.0},{"date":"2022-04-27","close":30550.0},{"date":"2022-04-28","close":30000.0},{"date":"2022-04-29","close":30550.0},{"date":"2022-05-02","close":30350.0},{"date":"2022-05-03","close":30550.0},{"date":"2022-05-04","close":30150.0},{"date":"2022-05-06","close":29300.0},{"date":"2022-05-09","close":28650.0},{"date":"2022-05-10","close":29400.0},{"date":"2022-05-11","close":30000.0},{"date":"2022-05-12","close":29250.0},{"date":"2022-05-13","close":30150.0},{"date":"2022-05-16","close":29650.0},{"date":"2022-05-17","close":30000.0},{"date":"2022-05-18","close":29350.0},{"date":"2022-05-19","close":28800.0},{"date":"2022-05-20","close":29000.0},{"date":"2022-05-23","close":29150.0},{"date":"2022-05-24","close":27950.0},{"date":"2022-05-25","close":28500.0},{"date":"2022-05-26","close":28650.0},{"date":"2022-05-27","close":28250.0},{"date":"2022-05-30","close":28850.0},{"date":"2022-05-31","close":29100.0},{"date":"2022-06-02","close":29100.0},{"date":"2022-06-03","close":29050.0},{"date":"2022-06-07","close":28350.0},{"date":"2022-06-08","close":28300.0},{"date":"2022-06-09","close":27950.0},{"date":"2022-06-10","close":27700.0},{"date":"2022-06-13","close":25700.0},{"date":"2022-06-14","close":25300.0},{"date":"2022-06-15","close":23550.0},{"date":"2022-06-16","close":23200.0},{"date":"2022-06-17","close":22550.0},{"date":"2022-06-20","close":21400.0},{"date":"2022-06-21","close":21400.0},{"date":"2022-06-22","close":19700.0},{"date":"2022-06-23","close":19050.0},{"date":"2022-06-24","close":19700.0},{"date":"2022-06-27","close":20650.0},{"date":"2022-06-28","close":20650.0},{"date":"2022-06-29","close":20300.0},{"date":"2022-06-30","close":19500.0},{"date":"2022-07-01","close":18850.0},{"date":"2022-07-04","close":18650.0},{"date":"2022-07-05","close":19450.0},{"date":"2022-07-06","close":18800.0},{"date":"2022-07-07","close":19400.0},{"date":"2022-07-08","close":19250.0},{"date":"2022-07-11","close":19000.0},{"date":"2022-07-12","close":17950.0},{"date":"2022-07-13","close":18350.0},{"date":"2022-07-14","close":18300.0},{"date":"2022-07-15","close":18500.0},{"date":"2022-07-18","close":19400.0},{"date":"2022-07-19","close":19450.0},{"date":"2022-07-20","close":19350.0},{"date":"2022-07-21","close":19750.0},{"date":"2022-07-22","close":19400.0},{"date":"2022-07-25","close":19200.0},{"date":"2022-07-26","close":19800.0},{"date":"2022-07-27","close":19700.0},{"date":"2022-07-28","close":19650.0},{"date":"2022-07-29","close":20250.0},{"date":"2022-08-01","close":20300.0},{"date":"2022-08-02","close":19750.0},{"date":"2022-08-03","close":19800.0},{"date":"2022-08-04","close":20350.0},{"date":"2022-08-05","close":20300.0},{"date":"2022-08-08","close":19950.0},{"date":"2022-08-09","close":19750.0},{"date":"2022-08-10","close":19500.0},{"date":"2022-08-11","close":20150.0},{"date":"2022-08-12","close":20450.0},{"date":"2022-08-16","close":21900.0},{"date":"2022-08-17","close":22150.0},{"date":"2022-08-18","close":22200.0},{"date":"2022-08-19","close":21200.0},{"date":"2022-08-22","close":20250.0},{"date":"2022-08-23","close":19750.0},{"date":"2022-08-24","close":20000.0},{"date":"2022-08-25","close":20900.0},{"date":"2022-08-26","close":20700.0},{"date":"2022-08-29","close":19800.0},{"date":"2022-08-30","close":20800.0},{"date":"2022-08-31","close":21900.0},{"date":"2022-09-01","close":20850.0},{"date":"2022-09-02","close":20200.0},{"date":"2022-09-05","close":19900.0},{"date":"2022-09-06","close":20150.0},{"date":"2022-09-07","close":19700.0},{"date":"2022-09-08","close":19600.0},{"date":"2022-09-13","close":21150.0},{"date":"2022-09-14","close":20200.0},{"date":"2022-09-15","close":20150.0},{"date":"2022-09-16","close":19850.0},{"date":"2022-09-19","close":20250.0},{"date":"2022-09-20","close":20500.0},{"date":"2022-09-21","close":19900.0},{"date":"2022-09-22","close":19350.0},{"date":"2022-09-23","close":18600.0},{"date":"2022-09-26","close":17600.0},{"date":"2022-09-27","close":17850.0},{"date":"2022-09-28","close":16700.0},{"date":"2022-09-29","close":16700.0},{"date":"2022-09-30","close":16200.0},{"date":"2022-10-04","close":17500.0},{"date":"2022-10-05","close":17400.0},{"date":"2022-10-06","close":18750.0},{"date":"2022-10-07","close":18700.0},{"date":"2022-10-11","close":18150.0},{"date":"2022-10-12","close":18250.0},{"date":"2022-10-13","close":17500.0},{"date":"2022-10-14","close":18300.0},{"date":"2022-10-17","close":18350.0},{"date":"2022-10-18","close":18850.0},{"date":"2022-10-19","close":18100.0},{"date":"2022-10-20","close":17800.0},{"date":"2022-10-21","close":17350.0},{"date":"2022-10-24","close":18400.0},{"date":"2022-10-25","close":19050.0},{"date":"2022-10-26","close":18450.0},{"date":"2022-10-27","close":18400.0},{"date":"2022-10-28","close":17250.0},{"date":"2022-10-31","close":18250.0},{"date":"2022-11-01","close":18400.0},{"date":"2022-11-02","close":18200.0},{"date":"2022-11-03","close":17800.0},{"date":"2022-11-04","close":17300.0},{"date":"2022-11-07","close":18150.0},{"date":"2022-11-08","close":18800.0},{"date":"2022-11-09","close":18950.0},{"date":"2022-11-10","close":18350.0},{"date":"2022-11-11","close":19800.0},{"date":"2022-11-14","close":19400.0},{"date":"2022-11-15","close":20850.0},{"date":"2022-11-16","close":21300.0},{"date":"2022-11-17","close":21350.0},{"date":"2022-11-18","close":21100.0},{"date":"2022-11-21","close":20300.0},{"date":"2022-11-22","close":19100.0},{"date":"2022-11-23","close":19600.0},{"date":"2022-11-24","close":20350.0},{"date":"2022-11-25","close":19950.0},{"date":"2022-11-28","close":19600.0},{"date":"2022-11-29","close":19600.0},{"date":"2022-11-30","close":19250.0},{"date":"2022-12-01","close":19750.0},{"date":"2022-12-02","close":19100.0},{"date":"2022-12-05","close":19200.0},{"date":"2022-12-06","close":18850.0},{"date":"2022-12-07","close":18750.0},{"date":"2022-12-08","close":18450.0},{"date":"2022-12-09","close":19200.0},{"date":"2022-12-12","close":18700.0},{"date":"2022-12-13","close":19000.0},{"date":"2022-12-14","close":19250.0},{"date":"2022-12-15","close":18650.0},{"date":"2022-12-16","close":17900.0},{"date":"2022-12-19","close":17950.0},{"date":"2022-12-20","close":17400.0},{"date":"2022-12-21","close":17350.0},{"date":"2022-12-22","close":17750.0},{"date":"2022-12-23","close":16900.0},{"date":"2022-12-26","close":17050.0},{"date":"2022-12-27","close":17450.0},{"date":"2022-12-28","close":16450.0},{"date":"2022-12-29","close":15650.0},{"date":"2023-01-02","close":15150.0},{"date":"2023-01-03","close":15300.0},{"date":"2023-01-04","close":16000.0},{"date":"2023-01-05","close":15750.0},{"date":"2023-01-06","close":16200.0},{"date":"2023-01-09","close":16500.0},{"date":"2023-01-10","close":16200.0},{"date":"2023-01-11","close":16800.0},{"date":"2023-01-12","close":16500.0},{"date":"2023-01-13","close":16650.0},{"date":"2023-01-16","close":16650.0},{"date":"2023-01-17","close":16300.0},{"date":"2023-01-18","close":16600.0},{"date":"2023-01-19","close":16450.0},{"date":"2023-01-20","close":16350.0},{"date":"2023-01-25","close":17190.0},{"date":"2023-01-26","close":17290.0},{"date":"2023-01-27","close":17280.0},{"date":"2023-01-30","close":17240.0},{"date":"2023-01-31","close":17250.0},{"date":"2023-02-01","close":17550.0},{"date":"2023-02-02","close":18040.0},{"date":"2023-02-03","close":17520.0},{"date":"2023-02-06","close":17490.0},{"date":"2023-02-07","close":18210.0},{"date":"2023-02-08","close":18600.0},{"date":"2023-02-09","close":18530.0},{"date":"2023-02-10","close":18100.0},{"date":"2023-02-13","close":18010.0},{"date":"2023-02-14","close":18900.0},{"date":"2023-02-15","close":18120.0},{"date":"2023-02-16","close":18680.0},{"date":"2023-02-17","close":18040.0},{"date":"2023-02-20","close":18330.0},{"date":"2023-02-21","close":18040.0},{"date":"2023-02-22","close":17530.0},{"date":"2023-02-23","close":18120.0},{"date":"2023-02-24","close":17920.0},{"date":"2023-02-27","close":17500.0},{"date":"2023-02-28","close":17660.0},{"date":"2023-03-02","close":17300.0},{"date":"2023-03-03","close":17150.0},{"date":"2023-03-06","close":17640.0},{"date":"2023-03-07","close":17140.0},{"date":"2023-03-08","close":16690.0},{"date":"2023-03-09","close":16840.0},{"date":"2023-03-10","close":16110.0},{"date":"2023-03-13","close":16440.0},{"date":"2023-03-14","close":15470.0},{"date":"2023-03-15","close":15670.0},{"date":"2023-03-16","close":15900.0},{"date":"2023-03-17","close":17630.0},{"date":"2023-03-20","close":17500.0},{"date":"2023-03-21","close":17360.0},{"date":"2023-03-22","close":17810.0},{"date":"2023-03-23","close":17600.0},{"date":"2023-03-24","close":18270.0},{"date":"2023-03-27","close":18430.0},{"date":"2023-03-28","close":19120.0},{"date":"2023-03-29","close":22800.0},{"date":"2023-03-30","close":24800.0},{"date":"2023-03-31","close":23750.0},{"date":"2023-04-03","close":23800.0},{"date":"2023-04-04","close":22900.0},{"date":"2023-04-05","close":23150.0},{"date":"2023-04-06","close":22400.0},{"date":"2023-04-07","close":22000.0},{"date":"2023-04-10","close":21700.0},{"date":"2023-04-11","close":22850.0},{"date":"2023-04-12","close":22500.0},{"date":"2023-04-13","close":22450.0},{"date":"2023-04-14","close":22400.0},{"date":"2023-04-17","close":22300.0},{"date":"2023-04-18","close":22250.0},{"date":"2023-04-19","close":22500.0},{"date":"2023-04-20","close":20850.0},{"date":"2023-04-21","close":20850.0},{"date":"2023-04-24","close":20650.0},{"date":"2023-04-25","close":20450.0},{"date":"2023-04-26","close":20450.0},{"date":"2023-04-27","close":20550.0},{"date":"2023-04-28","close":20100.0},{"date":"2023-05-02","close":20400.0},{"date":"2023-05-03","close":20300.0},{"date":"2023-05-04","close":19570.0},{"date":"2023-05-08","close":20400.0},{"date":"2023-05-09","close":19250.0},{"date":"2023-05-10","close":17800.0},{"date":"2023-05-11","close":17650.0},{"date":"2023-05-12","close":17660.0},{"date":"2023-05-15","close":17720.0},{"date":"2023-05-16","close":17600.0},{"date":"2023-05-17","close":17930.0},{"date":"2023-05-18","close":18360.0},{"date":"2023-05-19","close":19450.0},{"date":"2023-05-22","close":19800.0},{"date":"2023-05-23","close":19540.0},{"date":"2023-05-24","close":19390.0},{"date":"2023-05-25","close":19200.0},{"date":"2023-05-26","close":19310.0},{"date":"2023-05-30","close":20350.0},{"date":"2023-05-31","close":20000.0},{"date":"2023-06-01","close":20150.0},{"date":"2023-06-02","close":19850.0},{"date":"2023-06-05","close":19860.0},{"date":"2023-06-07","close":19860.0},{"date":"2023-06-08","close":20000.0},{"date":"2023-06-09","close":19940.0},{"date":"2023-06-12","close":19850.0},{"date":"2023-06-13","close":20200.0},{"date":"2023-06-14","close":19320.0},{"date":"2023-06-15","close":19890.0},{"date":"2023-06-16","close":19730.0},{"date":"2023-06-19","close":19510.0},{"date":"2023-06-20","close":19440.0},{"date":"2023-06-21","close":18830.0},{"date":"2023-06-22","close":18500.0},{"date":"2023-06-23","close":18650.0},{"date":"2023-06-26","close":20850.0},{"date":"2023-06-27","close":20900.0},{"date":"2023-06-28","close":20400.0},{"date":"2023-06-29","close":20200.0},{"date":"2023-06-30","close":19680.0},{"date":"2023-07-03","close":20500.0},{"date":"2023-07-04","close":20950.0},{"date":"2023-07-05","close":20800.0},{"date":"2023-07-06","close":19880.0},{"date":"2023-07-07","close":19400.0},{"date":"2023-07-10","close":18710.0},{"date":"2023-07-11","close":18960.0},{"date":"2023-07-12","close":19580.0},{"date":"2023-07-13","close":20000.0},{"date":"2023-07-14","close":21650.0},{"date":"2023-07-17","close":22800.0},{"date":"2023-07-18","close":23250.0},{"date":"2023-07-19","close":22150.0},{"date":"2023-07-20","close":22050.0},{"date":"2023-07-21","close":21550.0},{"date":"2023-07-24","close":21400.0},{"date":"2023-07-25","close":20550.0},{"date":"2023-07-26","close":19400.0},{"date":"2023-07-27","close":20500.0},{"date":"2023-07-28","close":21200.0},{"date":"2023-07-31","close":22400.0},{"date":"2023-08-01","close":21850.0},{"date":"2023-08-02","close":20500.0},{"date":"2023-08-03","close":21150.0},{"date":"2023-08-04","close":20950.0},{"date":"2023-08-07","close":20850.0},{"date":"2023-08-08","close":20350.0},{"date":"2023-08-09","close":20100.0},{"date":"2023-08-10","close":19200.0},{"date":"2023-08-11","close":19150.0},{"date":"2023-08-14","close":18510.0},{"date":"2023-08-16","close":18770.0},{"date":"2023-08-17","close":18540.0},{"date":"2023-08-18","close":18180.0},{"date":"2023-08-21","close":17450.0},{"date":"2023-08-22","close":17510.0},{"date":"2023-08-23","close":17180.0},{"date":"2023-08-24","close":17560.0},{"date":"2023-08-25","close":16980.0},{"date":"2023-08-28","close":17000.0},{"date":"2023-08-29","close":17430.0},{"date":"2023-08-30","close":17560.0},{"date":"2023-08-31","close":17700.0},{"date":"2023-09-01","close":18780.0},{"date":"2023-09-04","close":18930.0},{"date":"2023-09-05","close":19000.0},{"date":"2023-09-06","close":18820.0},{"date":"2023-09-07","close":18760.0},{"date":"2023-09-08","close":18730.0},{"date":"2023-09-11","close":18620.0},{"date":"2023-09-12","close":18260.0},{"date":"2023-09-13","close":18780.0},{"date":"2023-09-14","close":18800.0},{"date":"2023-09-15","close":18840.0},{"date":"2023-09-18","close":18510.0},{"date":"2023-09-19","close":18190.0},{"date":"2023-09-20","close":18030.0},{"date":"2023-09-21","close":17200.0},{"date":"2023-09-22","close":17400.0},{"date":"2023-09-25","close":17130.0},{"date":"2023-09-26","close":16880.0},{"date":"2023-09-27","close":16850.0},{"date":"2023-10-04","close":16260.0},{"date":"2023-10-05","close":16470.0},{"date":"2023-10-06","close":16570.0},{"date":"2023-10-10","close":16480.0},{"date":"2023-10-11","close":17050.0},{"date":"2023-10-12","close":17060.0},{"date":"2023-10-13","close":16910.0},{"date":"2023-10-16","close":16600.0},{"date":"2023-10-17","close":17550.0},{"date":"2023-10-18","close":17300.0},{"date":"2023-10-19","close":16570.0},{"date":"2023-10-20","close":17090.0},{"date":"2023-10-23","close":16530.0},{"date":"2023-10-24","close":17280.0},{"date":"2023-10-25","close":17190.0},{"date":"2023-10-26","close":16770.0},{"date":"2023-10-27","close":16760.0},{"date":"2023-10-30","close":16740.0},{"date":"2023-10-31","close":15840.0},{"date":"2023-11-01","close":16140.0},{"date":"2023-11-02","close":17350.0},{"date":"2023-11-03","close":17250.0},{"date":"2023-11-06","close":18420.0},{"date":"2023-11-07","close":18190.0},{"date":"2023-11-08","close":18250.0},{"date":"2023-11-09","close":17780.0},{"date":"2023-11-10","close":17760.0},{"date":"2023-11-13","close":17590.0},{"date":"2023-11-14","close":17720.0},{"date":"2023-11-15","close":17800.0},{"date":"2023-11-16","close":17900.0},{"date":"2023-11-17","close":18210.0},{"date":"2023-11-20","close":18040.0},{"date":"2023-11-21","close":17880.0},{"date":"2023-11-22","close":17680.0},{"date":"2023-11-23","close":17130.0},{"date":"2023-11-24","close":17060.0},{"date":"2023-11-27","close":17440.0},{"date":"2023-11-28","close":17480.0},{"date":"2023-11-29","close":17590.0},{"date":"2023-11-30","close":16900.0},{"date":"2023-12-01","close":16570.0},{"date":"2023-12-04","close":16120.0},{"date":"2023-12-05","close":16010.0},{"date":"2023-12-06","close":16190.0},{"date":"2023-12-07","close":16350.0},{"date":"2023-12-08","close":16500.0},{"date":"2023-12-11","close":16650.0},{"date":"2023-12-12","close":19850.0},{"date":"2023-12-13","close":19250.0},{"date":"2023-12-14","close":19070.0},{"date":"2023-12-15","close":18860.0},{"date":"2023-12-18","close":18800.0},{"date":"2023-12-19","close":18900.0},{"date":"2023-12-20","close":18940.0},{"date":"2023-12-21","close":19020.0},{"date":"2023-12-22","close":18860.0},{"date":"2023-12-26","close":18810.0},{"date":"2023-12-27","close":19520.0},{"date":"2023-12-28","close":19670.0},{"date":"2024-01-02","close":21900.0},{"date":"2024-01-03","close":22400.0},{"date":"2024-01-04","close":21550.0},{"date":"2024-01-05","close":21200.0},{"date":"2024-01-08","close":21850.0},{"date":"2024-01-09","close":21300.0},{"date":"2024-01-10","close":21050.0},{"date":"2024-01-11","close":20800.0},{"date":"2024-01-12","close":20350.0},{"date":"2024-01-15","close":20200.0},{"date":"2024-01-16","close":19430.0},{"date":"2024-01-17","close":18940.0},{"date":"2024-01-18","close":19150.0},{"date":"2024-01-19","close":19530.0},{"date":"2024-01-22","close":20600.0},{"date":"2024-01-23","close":20800.0},{"date":"2024-01-24","close":20600.0},{"date":"2024-01-25","close":20450.0},{"date":"2024-01-26","close":20100.0},{"date":"2024-01-29","close":19920.0},{"date":"2024-01-30","close":19150.0},{"date":"2024-01-31","close":18400.0},{"date":"2024-02-01","close":18340.0},{"date":"2024-02-02","close":18670.0},{"date":"2024-02-05","close":17880.0},{"date":"2024-02-06","close":17980.0},{"date":"2024-02-07","close":17800.0},{"date":"2024-02-08","close":18100.0},{"date":"2024-02-13","close":18530.0},{"date":"2024-02-14","close":18660.0},{"date":"2024-02-15","close":18630.0},{"date":"2024-02-16","close":18890.0},{"date":"2024-02-19","close":19100.0},{"date":"2024-02-20","close":18950.0},{"date":"2024-02-21","close":20600.0},{"date":"2024-02-22","close":20200.0},{"date":"2024-02-23","close":20150.0},{"date":"2024-02-26","close":20350.0},{"date":"2024-02-27","close":19170.0},{"date":"2024-02-28","close":19870.0},{"date":"2024-02-29","close":19760.0},{"date":"2024-03-04","close":21250.0},{"date":"2024-03-05","close":20850.0},{"date":"2024-03-06","close":20900.0},{"date":"2024-03-07","close":20600.0},{"date":"2024-03-08","close":20050.0},{"date":"2024-03-11","close":20300.0},{"date":"2024-03-12","close":20800.0},{"date":"2024-03-13","close":20100.0},{"date":"2024-03-14","close":19200.0},{"date":"2024-03-15","close":19070.0},{"date":"2024-03-18","close":19060.0},{"date":"2024-03-19","close":18700.0},{"date":"2024-03-20","close":18740.0},{"date":"2024-03-21","close":18650.0},{"date":"2024-03-22","close":17140.0},{"date":"2024-03-25","close":16520.0},{"date":"2024-03-26","close":16600.0},{"date":"2024-03-27","close":17050.0},{"date":"2024-03-28","close":17070.0},{"date":"2024-03-29","close":16970.0},{"date":"2024-04-01","close":17430.0},{"date":"2024-04-02","close":17530.0},{"date":"2024-04-03","close":16980.0},{"date":"2024-04-04","close":17900.0},{"date":"2024-04-05","close":17890.0},{"date":"2024-04-08","close":16960.0},{"date":"2024-04-09","close":17160.0},{"date":"2024-04-11","close":17230.0},{"date":"2024-04-12","close":16890.0},{"date":"2024-04-15","close":18180.0},{"date":"2024-04-16","close":18370.0},{"date":"2024-04-17","close":18200.0},{"date":"2024-04-18","close":18650.0},{"date":"2024-04-19","close":17740.0},{"date":"2024-04-22","close":17530.0},{"date":"2024-04-23","close":17110.0},{"date":"2024-04-24","close":17460.0},{"date":"2024-04-25","close":17680.0},{"date":"2024-04-26","close":17680.0},{"date":"2024-04-29","close":17880.0},{"date":"2024-04-30","close":17800.0},{"date":"2024-05-02","close":17690.0},{"date":"2024-05-03","close":17580.0},{"date":"2024-05-07","close":17930.0},{"date":"2024-05-08","close":17770.0},{"date":"2024-05-09","close":17300.0},{"date":"2024-05-10","close":17100.0},{"date":"2024-05-13","close":17130.0},{"date":"2024-05-14","close":17060.0},{"date":"2024-05-16","close":17130.0},{"date":"2024-05-17","close":18330.0},{"date":"2024-05-20","close":17650.0},{"date":"2024-05-21","close":17870.0},{"date":"2024-05-22","close":17760.0},{"date":"2024-05-23","close":17830.0},{"date":"2024-05-24","close":17110.0},{"date":"2024-05-27","close":17340.0},{"date":"2024-05-28","close":17290.0},{"date":"2024-05-29","close":17220.0},{"date":"2024-05-30","close":17370.0},{"date":"2024-05-31","close":17190.0},{"date":"2024-06-03","close":17770.0},{"date":"2024-06-04","close":17190.0},{"date":"2024-06-05","close":17530.0},{"date":"2024-06-07","close":17540.0},{"date":"2024-06-10","close":17400.0},{"date":"2024-06-11","close":17240.0},{"date":"2024-06-12","close":17200.0},{"date":"2024-06-13","close":16990.0},{"date":"2024-06-14","close":17010.0},{"date":"2024-06-17","close":16840.0},{"date":"2024-06-18","close":16520.0},{"date":"2024-06-19","close":15370.0},{"date":"2024-06-20","close":15650.0},{"date":"2024-06-21","close":15550.0},{"date":"2024-06-24","close":15130.0},{"date":"2024-06-25","close":15290.0},{"date":"2024-06-26","close":15910.0},{"date":"2024-06-27","close":15460.0},{"date":"2024-06-28","close":15500.0},{"date":"2024-07-01","close":15840.0},{"date":"2024-07-02","close":15780.0},{"date":"2024-07-03","close":15600.0},{"date":"2024-07-04","close":15680.0},{"date":"2024-07-05","close":14010.0},{"date":"2024-07-08","close":14210.0},{"date":"2024-07-09","close":14170.0},{"date":"2024-07-10","close":14050.0},{"date":"2024-07-11","close":14280.0},{"date":"2024-07-12","close":14090.0},{"date":"2024-07-15","close":14140.0},{"date":"2024-07-16","close":14140.0},{"date":"2024-07-17","close":13970.0},{"date":"2024-07-18","close":13710.0},{"date":"2024-07-19","close":13350.0},{"date":"2024-07-22","close":12960.0},{"date":"2024-07-23","close":12850.0},{"date":"2024-07-24","close":12700.0},{"date":"2024-07-25","close":12600.0},{"date":"2024-07-26","close":12650.0},{"date":"2024-07-29","close":12730.0},{"date":"2024-07-30","close":12340.0},{"date":"2024-07-31","close":12600.0},{"date":"2024-08-01","close":12880.0},{"date":"2024-08-02","close":12200.0},{"date":"2024-08-05","close":10000.0},{"date":"2024-08-06","close":10900.0},{"date":"2024-08-07","close":10710.0},{"date":"2024-08-08","close":10540.0},{"date":"2024-08-09","close":10540.0},{"date":"2024-08-12","close":10860.0},{"date":"2024-08-13","close":10810.0},{"date":"2024-08-14","close":11090.0},{"date":"2024-08-16","close":11120.0},{"date":"2024-08-19","close":11050.0},{"date":"2024-08-20","close":11270.0},{"date":"2024-08-21","close":11170.0},{"date":"2024-08-22","close":10920.0},{"date":"2024-08-23","close":10840.0},{"date":"2024-08-26","close":10530.0},{"date":"2024-08-27","close":10430.0},{"date":"2024-08-28","close":10300.0},{"date":"2024-08-29","close":9940.0},{"date":"2024-08-30","close":9900.0},{"date":"2024-09-02","close":9530.0},{"date":"2024-09-03","close":9460.0},{"date":"2024-09-04","close":8840.0},{"date":"2024-09-05","close":8920.0},{"date":"2024-09-06","close":8630.0},{"date":"2024-09-09","close":8900.0},{"date":"2024-09-10","close":8550.0},{"date":"2024-09-11","close":8480.0},{"date":"2024-09-12","close":8400.0},{"date":"2024-09-13","close":8460.0},{"date":"2024-09-19","close":8280.0},{"date":"2024-09-20","close":8080.0},{"date":"2024-09-23","close":8360.0},{"date":"2024-09-24","close":8530.0},{"date":"2024-09-25","close":8710.0},{"date":"2024-09-26","close":9200.0},{"date":"2024-09-27","close":9140.0},{"date":"2024-09-30","close":8870.0},{"date":"2024-10-02","close":8700.0},{"date":"2024-10-04","close":8680.0},{"date":"2024-10-07","close":8720.0},{"date":"2024-10-08","close":8580.0},{"date":"2024-10-10","close":8280.0},{"date":"2024-10-11","close":8240.0},{"date":"2024-10-14","close":8240.0},{"date":"2024-10-15","close":8400.0},{"date":"2024-10-16","close":8120.0},{"date":"2024-10-17","close":8050.0},{"date":"2024-10-18","close":7710.0},{"date":"2024-10-21","close":8040.0},{"date":"2024-10-22","close":7660.0},{"date":"2024-10-23","close":7930.0},{"date":"2024-10-24","close":7540.0},{"date":"2024-10-25","close":7480.0},{"date":"2024-10-28","close":7720.0},{"date":"2024-10-29","close":7760.0},{"date":"2024-10-30","close":7500.0},{"date":"2024-10-31","close":7870.0},{"date":"2024-11-01","close":7780.0},{"date":"2024-11-04","close":7970.0},{"date":"2024-11-05","close":7970.0},{"date":"2024-11-06","close":7880.0},{"date":"2024-11-07","close":7750.0},{"date":"2024-11-08","close":7640.0},{"date":"2024-11-11","close":7360.0},{"date":"2024-11-12","close":7030.0},{"date":"2024-11-13","close":6940.0},{"date":"2024-11-14","close":6600.0},{"date":"2024-11-15","close":6840.0},{"date":"2024-11-18","close":6610.0},{"date":"2024-11-19","close":6520.0},{"date":"2024-11-20","close":6280.0},{"date":"2024-11-21","close":6350.0},{"date":"2024-11-22","close":6530.0},{"date":"2024-11-25","close":6780.0},{"date":"2024-11-26","close":6960.0},{"date":"2024-11-27","close":6820.0},{"date":"2024-11-28","close":6780.0},{"date":"2024-11-29","close":6630.0},{"date":"2024-12-02","close":6500.0},{"date":"2024-12-03","close":6550.0},{"date":"2024-12-04","close":6490.0},{"date":"2024-12-05","close":6320.0},{"date":"2024-12-06","close":6410.0},{"date":"2024-12-09","close":5960.0},{"date":"2024-12-10","close":6130.0},{"date":"2024-12-11","close":6640.0},{"date":"2024-12-12","close":6640.0},{"date":"2024-12-13","close":6740.0},{"date":"2024-12-16","close":6910.0},{"date":"2024-12-17","close":7190.0},{"date":"2024-12-18","close":7200.0},{"date":"2024-12-19","close":6930.0},{"date":"2024-12-20","close":6580.0},{"date":"2024-12-23","close":6900.0},{"date":"2024-12-24","close":6680.0},{"date":"2024-12-26","close":6740.0},{"date":"2024-12-27","close":6620.0},{"date":"2024-12-30","close":6550.0},{"date":"2025-01-02","close":6750.0},{"date":"2025-01-03","close":6870.0},{"date":"2025-01-06","close":7400.0},{"date":"2025-01-07","close":7170.0},{"date":"2025-01-08","close":7670.0},{"date":"2025-01-09","close":7460.0},{"date":"2025-01-10","close":7370.0},{"date":"2025-01-13","close":7230.0},{"date":"2025-01-14","close":7420.0},{"date":"2025-01-15","close":7350.0},{"date":"2025-01-16","close":7360.0},{"date":"2025-01-17","close":7300.0},{"date":"2025-01-20","close":7510.0},{"date":"2025-01-21","close":7450.0},{"date":"2025-01-22","close":7330.0},{"date":"2025-01-23","close":7100.0},{"date":"2025-01-24","close":7170.0},{"date":"2025-01-31","close":6860.0},{"date":"2025-02-03","close":6390.0},{"date":"2025-02-04","close":6520.0},{"date":"2025-02-05","close":6700.0},{"date":"2025-02-06","close":6980.0},{"date":"2025-02-07","close":8160.0},{"date":"2025-02-10","close":8200.0},{"date":"2025-02-11","close":8050.0},{"date":"2025-02-12","close":7980.0},{"date":"2025-02-13","close":8190.0},{"date":"2025-02-14","close":8640.0},{"date":"2025-02-17","close":8810.0},{"date":"2025-02-18","close":8650.0},{"date":"2025-02-19","close":8930.0},{"date":"2025-02-20","close":8470.0},{"date":"2025-02-21","close":8560.0},{"date":"2025-02-24","close":8420.0},{"date":"2025-02-25","close":8410.0},{"date":"2025-02-26","close":8160.0},{"date":"2025-02-27","close":7860.0},{"date":"2025-02-28","close":7490.0},{"date":"2025-03-04","close":7360.0},{"date":"2025-03-05","close":7340.0},{"date":"2025-03-06","close":7240.0},{"date":"2025-03-07","close":7150.0},{"date":"2025-03-10","close":7060.0},{"date":"2025-03-11","close":6870.0},{"date":"2025-03-12","close":7270.0},{"date":"2025-03-13","close":6950.0},{"date":"2025-03-14","close":7250.0},{"date":"2025-03-17","close":7600.0},{"date":"2025-03-18","close":7560.0},{"date":"2025-03-19","close":7810.0},{"date":"2025-03-20","close":7820.0},{"date":"2025-03-21","close":7810.0},{"date":"2025-03-24","close":7630.0},{"date":"2025-03-25","close":7240.0},{"date":"2025-03-26","close":7550.0},{"date":"2025-03-27","close":7290.0},{"date":"2025-03-28","close":7030.0},{"date":"2025-03-31","close":6620.0},{"date":"2025-04-01","close":6820.0},{"date":"2025-04-02","close":6920.0},{"date":"2025-04-03","close":7000.0},{"date":"2025-04-04","close":6930.0},{"date":"2025-04-07","close":6470.0},{"date":"2025-04-08","close":6530.0},{"date":"2025-04-09","close":6370.0},{"date":"2025-04-10","close":6920.0},{"date":"2025-04-11","close":6740.0},{"date":"2025-04-14","close":6810.0},{"date":"2025-04-15","close":7040.0},{"date":"2025-04-16","close":6800.0},{"date":"2025-04-17","close":6820.0},{"date":"2025-04-18","close":6900.0},{"date":"2025-04-21","close":6810.0},{"date":"2025-04-22","close":6720.0},{"date":"2025-04-23","close":6900.0},{"date":"2025-04-24","close":6930.0},{"date":"2025-04-25","close":7010.0},{"date":"2025-04-28","close":7000.0},{"date":"2025-04-29","close":7050.0},{"date":"2025-04-30","close":6870.0},{"date":"2025-05-02","close":6860.0},{"date":"2025-05-07","close":6830.0},{"date":"2025-05-08","close":6940.0},{"date":"2025-05-09","close":6890.0},{"date":"2025-05-12","close":7130.0},{"date":"2025-05-13","close":7140.0},{"date":"2025-05-14","close":7350.0},{"date":"2025-05-15","close":7780.0},{"date":"2025-05-16","close":7940.0},{"date":"2025-05-19","close":7650.0},{"date":"2025-05-20","close":7720.0},{"date":"2025-05-21","close":7530.0},{"date":"2025-05-22","close":7600.0},{"date":"2025-05-23","close":7380.0},{"date":"2025-05-26","close":7380.0},{"date":"2025-05-27","close":7330.0},{"date":"2025-05-28","close":7740.0},{"date":"2025-05-29","close":7950.0},{"date":"2025-05-30","close":7860.0},{"date":"2025-06-02","close":7760.0},{"date":"2025-06-04","close":8140.0},{"date":"2025-06-05","close":8470.0},{"date":"2025-06-09","close":10200.0},{"date":"2025-06-10","close":9880.0},{"date":"2025-06-11","close":10330.0},{"date":"2025-06-12","close":10260.0},{"date":"2025-06-13","close":9870.0},{"date":"2025-06-16","close":9380.0},{"date":"2025-06-17","close":9840.0},{"date":"2025-06-18","close":11440.0},{"date":"2025-06-19","close":10800.0},{"date":"2025-06-20","close":10880.0},{"date":"2025-06-23","close":10650.0},{"date":"2025-06-24","close":11470.0},{"date":"2025-06-25","close":11550.0},{"date":"2025-06-26","close":11860.0},{"date":"2025-06-27","close":11680.0},{"date":"2025-06-30","close":11560.0},{"date":"2025-07-01","close":11500.0},{"date":"2025-07-02","close":11030.0},{"date":"2025-07-03","close":11500.0},{"date":"2025-07-04","close":11160.0},{"date":"2025-07-07","close":11080.0},{"date":"2025-07-08","close":10510.0},{"date":"2025-07-09","close":10590.0},{"date":"2025-07-10","close":10540.0},{"date":"2025-07-11","close":10710.0},{"date":"2025-07-14","close":10950.0},{"date":"2025-07-15","close":11800.0},{"date":"2025-07-16","close":11760.0},{"date":"2025-07-17","close":11880.0},{"date":"2025-07-18","close":11630.0},{"date":"2025-07-21","close":11510.0},{"date":"2025-07-22","close":10920.0},{"date":"2025-07-23","close":10750.0},{"date":"2025-07-24","close":10660.0},{"date":"2025-07-25","close":10590.0},{"date":"2025-07-28","close":11660.0},{"date":"2025-07-29","close":11680.0},{"date":"2025-07-30","close":11520.0},{"date":"2025-07-31","close":11530.0},{"date":"2025-08-01","close":10910.0},{"date":"2025-08-04","close":10970.0},{"date":"2025-08-05","close":11070.0},{"date":"2025-08-06","close":11000.0},{"date":"2025-08-07","close":10900.0},{"date":"2025-08-08","close":11440.0},{"date":"2025-08-11","close":11600.0},{"date":"2025-08-12","close":11420.0},{"date":"2025-08-13","close":12000.0},{"date":"2025-08-14","close":11850.0},{"date":"2025-08-18","close":11350.0},{"date":"2025-08-19","close":11010.0},{"date":"2025-08-20","close":10810.0},{"date":"2025-08-21","close":10780.0},{"date":"2025-08-22","close":10900.0},{"date":"2025-08-25","close":11140.0},{"date":"2025-08-26","close":11900.0},{"date":"2025-08-27","close":12940.0},{"date":"2025-08-28","close":12930.0},{"date":"2025-08-29","close":12860.0},{"date":"2025-09-01","close":11900.0},{"date":"2025-09-02","close":11840.0},{"date":"2025-09-03","close":12010.0},{"date":"2025-09-04","close":12280.0},{"date":"2025-09-05","close":12720.0},{"date":"2025-09-08","close":13060.0},{"date":"2025-09-09","close":13480.0},{"date":"2025-09-10","close":13540.0},{"date":"2025-09-11","close":13100.0},{"date":"2025-09-12","close":13490.0},{"date":"2025-09-15","close":14210.0},{"date":"2025-09-16","close":14280.0},{"date":"2025-09-17","close":14140.0},{"date":"2025-09-18","close":14480.0},{"date":"2025-09-19","close":14210.0},{"date":"2025-09-22","close":15220.0},{"date":"2025-09-23","close":15480.0},{"date":"2025-09-24","close":15710.0},{"date":"2025-09-25","close":15460.0},{"date":"2025-09-26","close":14850.0},{"date":"2025-09-29","close":15100.0},{"date":"2025-09-30","close":15150.0},{"date":"2025-10-01","close":15780.0},{"date":"2025-10-02","close":16780.0},{"date":"2025-10-10","close":17220.0},{"date":"2025-10-13","close":17180.0},{"date":"2025-10-14","close":16300.0},{"date":"2025-10-15","close":16720.0},{"date":"2025-10-16","close":16610.0},{"date":"2025-10-17","close":16180.0},{"date":"2025-10-20","close":16540.0},{"date":"2025-10-21","close":16910.0},{"date":"2025-10-22","close":16860.0},{"date":"2025-10-23","close":16630.0},{"date":"2025-10-24","close":17280.0},{"date":"2025-10-27","close":17690.0},{"date":"2025-10-28","close":17950.0},{"date":"2025-10-29","close":17840.0},{"date":"2025-10-30","close":17760.0},{"date":"2025-10-31","close":17390.0},{"date":"2025-11-03","close":17540.0},{"date":"2025-11-04","close":17780.0},{"date":"2025-11-05","close":17090.0},{"date":"2025-11-06","close":17110.0},{"date":"2025-11-07","close":16170.0},{"date":"2025-11-10","close":16550.0},{"date":"2025-11-11","close":17140.0},{"date":"2025-11-12","close":17930.0},{"date":"2025-11-13","close":17890.0},{"date":"2025-11-14","close":16870.0},{"date":"2025-11-17","close":18030.0},{"date":"2025-11-18","close":17580.0},{"date":"2025-11-19","close":17000.0},{"date":"2025-11-20","close":16990.0},{"date":"2025-11-21","close":15830.0},{"date":"2025-11-24","close":16320.0},{"date":"2025-11-25","close":16880.0},{"date":"2025-11-26","close":16910.0},{"date":"2025-11-27","close":16950.0},{"date":"2025-11-28","close":17260.0},{"date":"2025-12-01","close":17240.0},{"date":"2025-12-02","close":17500.0},{"date":"2025-12-03","close":17580.0},{"date":"2025-12-04","close":17040.0},{"date":"2025-12-05","close":17240.0},{"date":"2025-12-08","close":17580.0},{"date":"2025-12-09","close":17810.0},{"date":"2025-12-10","close":17470.0},{"date":"2025-12-11","close":17060.0},{"date":"2025-12-12","close":17630.0},{"date":"2025-12-15","close":16780.0},{"date":"2025-12-16","close":15930.0},{"date":"2025-12-17","close":16180.0},{"date":"2025-12-18","close":15950.0},{"date":"2025-12-19","close":16160.0},{"date":"2025-12-22","close":16500.0},{"date":"2025-12-23","close":14670.0},{"date":"2025-12-24","close":14400.0},{"date":"2025-12-26","close":15800.0},{"date":"2025-12-29","close":15480.0},{"date":"2025-12-30","close":15600.0},{"date":"2026-01-02","close":16380.0},{"date":"2026-01-05","close":17220.0},{"date":"2026-01-06","close":17300.0},{"date":"2026-01-07","close":16950.0},{"date":"2026-01-08","close":16860.0},{"date":"2026-01-09","close":16320.0},{"date":"2026-01-12","close":15980.0},{"date":"2026-01-13","close":15710.0},{"date":"2026-01-14","close":15530.0},{"date":"2026-01-15","close":15610.0},{"date":"2026-01-16","close":16120.0},{"date":"2026-01-19","close":16310.0},{"date":"2026-01-20","close":15830.0},{"date":"2026-01-21","close":15600.0},{"date":"2026-01-22","close":15700.0},{"date":"2026-01-23","close":15790.0},{"date":"2026-01-26","close":16180.0},{"date":"2026-01-27","close":16490.0},{"date":"2026-01-28","close":17750.0},{"date":"2026-01-29","close":19490.0},{"date":"2026-01-30","close":19150.0},{"date":"2026-02-02","close":17720.0},{"date":"2026-02-03","close":18310.0},{"date":"2026-02-04","close":18430.0},{"date":"2026-02-05","close":18950.0},{"date":"2026-02-06","close":18950.0},{"date":"2026-02-09","close":19000.0},{"date":"2026-02-10","close":18270.0},{"date":"2026-02-11","close":18150.0},{"date":"2026-02-12","close":17930.0},{"date":"2026-02-13","close":17580.0},{"date":"2026-02-19","close":18450.0},{"date":"2026-02-20","close":17780.0},{"date":"2026-02-23","close":17230.0},{"date":"2026-02-24","close":17730.0},{"date":"2026-02-25","close":18730.0},{"date":"2026-02-26","close":19440.0},{"date":"2026-02-27","close":18730.0},{"date":"2026-03-03","close":17410.0},{"date":"2026-03-04","close":14670.0},{"date":"2026-03-05","close":16310.0},{"date":"2026-03-06","close":17280.0},{"date":"2026-03-09","close":15550.0},{"date":"2026-03-10","close":16580.0},{"date":"2026-03-11","close":17050.0},{"date":"2026-03-12","close":16810.0},{"date":"2026-03-13","close":17110.0},{"date":"2026-03-16","close":16740.0},{"date":"2026-03-17","close":17360.0},{"date":"2026-03-18","close":18130.0},{"date":"2026-03-19","close":17980.0},{"date":"2026-03-20","close":21050.0},{"date":"2026-03-23","close":19020.0},{"date":"2026-03-24","close":18440.0},{"date":"2026-03-25","close":20300.0},{"date":"2026-03-26","close":19130.0},{"date":"2026-03-27","close":18310.0},{"date":"2026-03-30","close":17810.0},{"date":"2026-03-31","close":16700.0},{"date":"2026-04-01","close":20000.0},{"date":"2026-04-02","close":18600.0},{"date":"2026-04-03","close":19010.0},{"date":"2026-04-06","close":19200.0},{"date":"2026-04-07","close":21950.0},{"date":"2026-04-08","close":22800.0},{"date":"2026-04-09","close":21800.0},{"date":"2026-04-10","close":25150.0},{"date":"2026-04-13","close":25700.0},{"date":"2026-04-14","close":25950.0},{"date":"2026-04-15","close":25500.0},{"date":"2026-04-16","close":26150.0},{"date":"2026-04-17","close":26650.0},{"date":"2026-04-20","close":26550.0},{"date":"2026-04-21","close":26050.0},{"date":"2026-04-22","close":27450.0},{"date":"2026-04-23","close":27650.0},{"date":"2026-04-24","close":34650.0},{"date":"2026-04-27","close":32450.0},{"date":"2026-04-28","close":31900.0},{"date":"2026-04-29","close":31850.0},{"date":"2026-04-30","close":32000.0},{"date":"2026-05-04","close":32950.0},{"date":"2026-05-06","close":34800.0},{"date":"2026-05-07","close":32750.0},{"date":"2026-05-08","close":32850.0},{"date":"2026-05-11","close":33200.0},{"date":"2026-05-12","close":29600.0},{"date":"2026-05-13","close":31600.0},{"date":"2026-05-14","close":31150.0},{"date":"2026-05-15","close":31250.0},{"date":"2026-05-18","close":29200.0},{"date":"2026-05-19","close":27700.0},{"date":"2026-05-20","close":29600.0},{"date":"2026-05-21","close":35450.0},{"date":"2026-05-22","close":36950.0},{"date":"2026-05-26","close":37100.0},{"date":"2026-05-27","close":38000.0},{"date":"2026-05-28","close":35300.0},{"date":"2026-05-29","close":33950.0},{"date":"2026-06-01","close":34600.0},{"date":"2026-06-02","close":37300.0},{"date":"2026-06-04","close":37650.0},{"date":"2026-06-05","close":34600.0},{"date":"2026-06-08","close":30900.0},{"date":"2026-06-09","close":33250.0},{"date":"2026-06-10","close":30900.0},{"date":"2026-06-11","close":31550.0},{"date":"2026-06-12","close":32650.0},{"date":"2026-06-15","close":35900.0},{"date":"2026-06-16","close":38950.0},{"date":"2026-06-17","close":37800.0},{"date":"2026-06-18","close":36300.0},{"date":"2026-06-19","close":32650.0},{"date":"2026-06-22","close":34200.0},{"date":"2026-06-23","close":29300.0},{"date":"2026-06-24","close":28200.0},{"date":"2026-06-25","close":25600.0},{"date":"2026-06-26","close":24900.0},{"date":"2026-06-29","close":25750.0},{"date":"2026-06-30","close":25700.0},{"date":"2026-07-01","close":25550.0},{"date":"2026-07-02","close":22050.0},{"date":"2026-07-03","close":22150.0},{"date":"2026-07-06","close":21300.0},{"date":"2026-07-07","close":20650.0},{"date":"2026-07-08","close":18730.0},{"date":"2026-07-09","close":20650.0},{"date":"2026-07-10","close":22050.0},{"date":"2026-07-13","close":20800.0},{"date":"2026-07-14","close":19990.0},{"date":"2026-07-15","close":21400.0},{"date":"2026-07-16","close":19730.0},{"date":"2026-07-20","close":18380.0},{"date":"2026-07-21","close":18680.0},{"date":"2026-07-22","close":18350.0},{"date":"2026-07-23","close":18890.0},{"date":"2026-07-24","close":17530.0},{"date":"2026-07-27","close":17970.0},{"date":"2026-07-28","close":14810.0},{"date":"2026-07-29","close":12530.0},{"date":"2026-07-30","close":11980.0},{"date":"2026-07-31","close":15160.0},{"date":"2026-08-03","close":14990.0},{"date":"2026-08-04","close":15690.0},{"date":"2026-08-05","close":16700.0},{"date":"2026-08-06","close":16100.0},{"date":"2026-08-07","close":15710.0},{"date":"2026-08-10","close":17070.0},{"date":"2026-08-11","close":17500.0},{"date":"2026-08-12","close":18300.0},{"date":"2026-08-13","close":18210.0},{"date":"2026-08-14","close":18170.0},{"date":"2026-08-18","close":18610.0},{"date":"2026-08-19","close":17660.0},{"date":"2026-08-20","close":19110.0},{"date":"2026-08-21","close":18220.0},{"date":"2026-08-24","close":19170.0},{"date":"2026-08-25","close":21050.0},{"date":"2026-08-26","close":22450.0},{"date":"2026-08-27","close":24100.0},{"date":"2026-08-28","close":23400.0},{"date":"2026-08-31","close":22700.0},{"date":"2026-09-01","close":22650.0},{"date":"2026-09-02","close":22450.0},{"date":"2026-09-03","close":21550.0},{"date":"2026-09-04","close":21550.0},{"date":"2026-09-07","close":22550.0},{"date":"2026-09-08","close":22100.0},{"date":"2026-09-09","close":22900.0},{"date":"2026-09-10","close":23300.0},{"date":"2026-09-11","close":22400.0},{"date":"2026-09-14","close":21700.0},{"date":"2026-09-15","close":24400.0},{"date":"2026-09-16","close":24150.0},{"date":"2026-09-17","close":26700.0},{"date":"2026-09-18","close":26700.0},{"date":"2026-09-21","close":27700.0},{"date":"2026-09-22","close":27500.0},{"date":"2026-09-23","close":27600.0},{"date":"2026-09-28","close":26700.0},{"date":"2026-09-29","close":29250.0},{"date":"2026-09-30","close":29350.0},{"date":"2026-10-01","close":31600.0},{"date":"2026-10-02","close":31800.0},{"date":"2026-10-06","close":32800.0},{"date":"2026-10-07","close":30900.0},{"date":"2026-10-08","close":33100.0},{"date":"2026-10-12","close":30900.0},{"date":"2026-10-13","close":30450.0},{"date":"2026-10-14","close":27700.0},{"date":"2026-10-15","close":23850.0},{"date":"2026-10-16","close":26650.0},{"date":"2026-10-19","close":26200.0},{"date":"2026-10-20","close":23500.0},{"date":"2026-10-21","close":25700.0},{"date":"2026-10-22","close":23550.0},{"date":"2026-10-23","close":22600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-10458.0,"foreign_net":8495.0,"institution_net":1963.0},{"date":"2026-10-21","retail_net":-45336.0,"foreign_net":-28689.0,"institution_net":74025.0},{"date":"2026-10-20","retail_net":1222.0,"foreign_net":6069.0,"institution_net":-7291.0},{"date":"2026-10-19","retail_net":37288.0,"foreign_net":13537.0,"institution_net":-50825.0},{"date":"2026-10-16","retail_net":-5385.0,"foreign_net":-21676.0,"institution_net":27061.0},{"date":"2026-10-15","retail_net":-31988.0,"foreign_net":39296.0,"institution_net":-7308.0},{"date":"2026-10-14","retail_net":29479.0,"foreign_net":-3734.0,"institution_net":-25745.0},{"date":"2026-10-13","retail_net":-53808.0,"foreign_net":147236.0,"institution_net":-93428.0},{"date":"2026-10-12","retail_net":28146.0,"foreign_net":-4304.0,"institution_net":-23842.0},{"date":"2026-10-08","retail_net":-160367.0,"foreign_net":94916.0,"institution_net":65451.0},{"date":"2026-10-07","retail_net":52417.0,"foreign_net":43545.0,"institution_net":-95962.0},{"date":"2026-10-06","retail_net":-148284.0,"foreign_net":84558.0,"institution_net":63726.0},{"date":"2026-10-02","retail_net":-17303.0,"foreign_net":44878.0,"institution_net":-27575.0},{"date":"2026-10-01","retail_net":-73922.0,"foreign_net":-17684.0,"institution_net":91606.0},{"date":"2026-09-30","retail_net":-20004.0,"foreign_net":-36195.0,"institution_net":56199.0},{"date":"2026-09-29","retail_net":-156006.0,"foreign_net":107540.0,"institution_net":48466.0},{"date":"2026-09-28","retail_net":-6428.0,"foreign_net":28258.0,"institution_net":-21830.0},{"date":"2026-09-23","retail_net":3424.0,"foreign_net":-2157.0,"institution_net":-1267.0},{"date":"2026-09-22","retail_net":-55657.0,"foreign_net":-23664.0,"institution_net":79321.0},{"date":"2026-09-21","retail_net":-7084.0,"foreign_net":-8128.0,"institution_net":15212.0},{"date":"2026-09-18","retail_net":51141.0,"foreign_net":-65018.0,"institution_net":13877.0},{"date":"2026-09-17","retail_net":-120187.0,"foreign_net":29259.0,"institution_net":90928.0},{"date":"2026-09-16","retail_net":118372.0,"foreign_net":-104490.0,"institution_net":-13882.0},{"date":"2026-09-15","retail_net":-67390.0,"foreign_net":38468.0,"institution_net":28922.0},{"date":"2026-09-14","retail_net":-8381.0,"foreign_net":4266.0,"institution_net":4115.0},{"date":"2026-09-11","retail_net":-4161.0,"foreign_net":759.0,"institution_net":3402.0},{"date":"2026-09-10","retail_net":-20087.0,"foreign_net":-19110.0,"institution_net":39197.0},{"date":"2026-09-09","retail_net":-26787.0,"foreign_net":6369.0,"institution_net":20418.0},{"date":"2026-09-08","retail_net":-9470.0,"foreign_net":-2878.0,"institution_net":12348.0},{"date":"2026-09-07","retail_net":-16033.0,"foreign_net":-9798.0,"institution_net":25831.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-10458.0,"foreign_net":8495.0,"institution_net":1963.0},"d3":{"retail_net":-54572.0,"foreign_net":-14125.0,"institution_net":68697.0},"d7":{"retail_net":-25178.0,"foreign_net":13298.0,"institution_net":11880.0},"d14":{"retail_net":-398299.0,"foreign_net":406443.0,"institution_net":-8144.0},"d30":{"retail_net":-743037.0,"foreign_net":349924.0,"institution_net":393113.0}},"analysis":"최근 5일 외국인 순매수 -2.23만, 기관 순매수 4.49만. 30일 누적: 외국인 34.99만, 기관 39.31만.","foreign_flow":-22264.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":44933.0},"insider_trades":[],"price_analysis":{"current":23100.0,"low_30d":21500.0,"support":22740.0,"high_30d":33900.0,"change_1d":-1.9,"change_7d":-11.1,"change_30d":5.4,"resistance":32660.0,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.7,"per":null,"quarter":"2024-Q2"},{"pbr":1.24,"per":null,"quarter":"2024-Q3"},{"pbr":0.89,"per":null,"quarter":"2024-Q4"},{"pbr":0.82,"per":null,"quarter":"2025-Q1"},{"pbr":1.34,"per":null,"quarter":"2025-Q2"},{"pbr":1.73,"per":21.1,"quarter":"2025-Q3"},{"pbr":1.78,"per":14.23,"quarter":"2025-Q4"},{"pbr":1.89,"per":21.44,"quarter":"2026-Q1"},{"pbr":2.8,"per":25.77,"quarter":"2026-Q2"},{"pbr":2.07,"per":23.16,"quarter":"현재"}],"timeline":[{"close":15500.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8870.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6550.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6620.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11560.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":15150.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":15600.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":16700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":25700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.58,"pbr_5y_low":0.82,"per_5y_avg":20.63,"per_5y_low":14.23,"current_pbr":2.07,"current_per":23.16,"pbr_5y_high":2.8,"per_5y_high":25.77,"pbr_5y_median":1.7,"per_5y_median":21.27,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":75.0,"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 15% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +14.7%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"PER 23.37x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.1%"},"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":2.56,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.1,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.26,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.78,"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":23.29,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.85,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.19,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.7,"per":null,"close":15500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.24,"per":null,"close":8870.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.89,"per":null,"close":6550.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.82,"per":null,"close":6620.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.34,"per":null,"close":11560.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.73,"per":21.1,"close":15150.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.78,"per":14.23,"close":15600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.89,"per":21.44,"close":16700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.8,"per":25.77,"close":25700.0,"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":"23.4배"},{"label":"PBR","value":"2.1배"},{"label":"5년 PER 밴드","value":"하위 75%"},{"label":"ROE","value":"7.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":792.43,"pbr":null,"per":null,"roa":0.025561227539504443,"roe":0.07099807654868284,"revenue":153704779819.0,"market_cap":null,"net_income":18272718837.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.23292139968684625,"total_assets":714860771407.0,"total_equity":257369209495.0,"profit_margin":0.11888191674011457,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14594820419.0,"operating_margin":0.09495358853632659},{"eps":50.37,"pbr":5.12,"per":38.18,"roa":0.0016460820898189761,"roe":0.0046945973980368535,"revenue":133961950906.0,"market_cap":633000000000.0,"net_income":1161415872.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.23085547854330976,"total_assets":705563762089.0,"total_equity":247394137032.0,"profit_margin":0.008669744387456376,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10869559082.0,"operating_margin":0.08113915188968157},{"eps":-24.16,"pbr":null,"per":null,"roa":-0.0008003076885790663,"roe":-0.0022702369731423333,"revenue":123678984321.0,"market_cap":null,"net_income":-557172979.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1948883318886323,"total_assets":696198458357.0,"total_equity":245425030775.0,"profit_margin":-0.004504993164836293,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1349920366.0,"operating_margin":0.010914710962505786},{"eps":178.56,"pbr":null,"per":null,"roa":0.0058498346543469065,"roe":0.016754780263876664,"revenue":137481316365.0,"market_cap":null,"net_income":4117464033.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2200978397723825,"total_assets":703859899688.0,"total_equity":245748614315.0,"profit_margin":0.02994926250246629,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10776221750.0,"operating_margin":0.07838317260063282},{"eps":574.31,"pbr":null,"per":null,"roa":0.018875917197323646,"roe":0.05481695222140527,"revenue":130909286542.0,"market_cap":null,"net_income":13243224931.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.20006035536369274,"total_assets":701593718205.0,"total_equity":241589953369.0,"profit_margin":0.10116337259810165,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7999469438.0,"operating_margin":0.061106966887589806},{"eps":367.83,"pbr":null,"per":null,"roa":0.012106060237831394,"roe":0.03737184516387248,"revenue":129369699780.0,"market_cap":null,"net_income":8481842290.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1570302637367688,"total_assets":700627794953.0,"total_equity":226958081754.0,"profit_margin":0.06556281961250447,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3635514289.0,"operating_margin":0.02810174480718734},{"eps":-402.72,"pbr":null,"per":null,"roa":-0.013077280978758543,"roe":-0.0448103642052333,"revenue":105277771539.0,"market_cap":null,"net_income":-9286341159.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.11318610899344257,"total_assets":710112535938.0,"total_equity":207236457987.0,"profit_margin":-0.08820799512801131,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":29719702396.0,"operating_margin":0.2822979814403687},{"eps":-930.92,"pbr":null,"per":null,"roa":-0.0296404144528049,"roe":-0.10716307053732979,"revenue":108895423135.0,"market_cap":null,"net_income":-21466381800.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.093230737828291,"total_assets":724226776052.0,"total_equity":200315105683.0,"profit_margin":-0.1971284116632493,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-15680993840.0,"operating_margin":-0.14400048586578276},{"eps":-1571.39,"pbr":null,"per":null,"roa":-0.039572859609519416,"roe":-0.1421027642623795,"revenue":128579959726.0,"market_cap":null,"net_income":-36235013775.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.19397174486714927,"total_assets":915653155535.0,"total_equity":254991617954.0,"profit_margin":-0.2818091859121415,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3417418562.0,"operating_margin":-0.026578158597050545},{"eps":-538.13,"pbr":null,"per":null,"roa":-0.013094733996661122,"roe":-0.04274805208769814,"revenue":121578351806.0,"market_cap":null,"net_income":-12408746245.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17083999448473325,"total_assets":947613464173.0,"total_equity":290276296556.0,"profit_margin":-0.1020637807691321,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-7219493646.0,"operating_margin":-0.05938140745253722},{"eps":-3867.47,"pbr":null,"per":null,"roa":-0.09259586416819851,"roe":-0.314941359670988,"revenue":118934303937.0,"market_cap":null,"net_income":-89180785888.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1415026335876541,"total_assets":963118457710.0,"total_equity":283166320172.0,"profit_margin":-0.7498323270571242,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-12049211542.0,"operating_margin":-0.10130980838280701},{"eps":-847.43,"pbr":null,"per":null,"roa":-0.01768492733298534,"roe":-0.05223436469282913,"revenue":126460966234.0,"market_cap":null,"net_income":-19541145785.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.13383971570074443,"total_assets":1104960479456.0,"total_equity":374105168119.0,"profit_margin":-0.15452314154267638,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-14623742254.0,"operating_margin":-0.11563838779264597}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":717.98,"per":21.1,"date":"2025-09","close":15150.0,"source":"reported"},{"eps":717.98,"per":24.22,"date":"2025-10","close":17390.0,"source":"reported"},{"eps":717.98,"per":24.04,"date":"2025-11","close":17260.0,"source":"reported"},{"eps":1096.54,"per":14.23,"date":"2025-12","close":15600.0,"source":"reported"},{"eps":1096.54,"per":17.46,"date":"2026-01","close":19150.0,"source":"reported"},{"eps":1096.54,"per":17.08,"date":"2026-02","close":18730.0,"source":"reported"},{"eps":779.08,"per":21.44,"date":"2026-03","close":16700.0,"source":"reported"},{"eps":779.08,"per":41.07,"date":"2026-04","close":32000.0,"source":"reported"},{"eps":779.08,"per":43.58,"date":"2026-05","close":33950.0,"source":"reported"},{"eps":997.2,"per":25.77,"date":"2026-06","close":25700.0,"source":"reported"},{"eps":997.2,"per":15.2,"date":"2026-07","close":15160.0,"source":"reported"},{"eps":997.2,"per":22.76,"date":"2026-08","close":22700.0,"source":"reported"},{"eps":997.2,"per":29.43,"date":"2026-09","close":29350.0,"source":"reported"},{"eps":997.2,"per":22.66,"date":"2026-10","close":22600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":24.29,"std":8.4,"count":14,"current":22.66,"lower_1sd":15.89,"upper_1sd":32.69},"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":"네패스","phase":"above-fold","symbol_resolved":true}