{"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":"2026-10-23T09:48:44.833126+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":19.2,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","unit":"%","value":-83.6,"direction":"higher_better","percentile":13}],"summary":"매출 +19.2%","percentile":42},"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":46.9,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":11.5,"direction":"higher_better","percentile":68}],"summary":"RSI 47","percentile":48},"valuation":{"grade":"C","metrics":[],"summary":"PER 29.75x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":11.29,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.04,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 11.3x, 순차입금비율 -0.0x","percentile":83}},"signals":[],"summary":"나노엔텍(039860)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1748.28억. 현재가 4,590원, 전일 대비 +2.8%, 30일 +11.5%. PER 29.8배 / ROE 2.2%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 40.45만, 기관 순매수 5.94만.","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":["이동평균선 정배열 상승 추세","전분기 대비 매출 19% 성장"],"portfolio":null,"technical":{"macd":63.85225197609725,"grade":"C","trend":"상승","atr_14":283.57142857142856,"rsi_14":46.86648501362398,"sma_20":4394.0,"sma_60":4066.25,"comment":"상승 추세, RSI 47","analysis":"RSI(14) 46.9로 중립 구간입니다. MACD(63.85)가 시그널선(74.18)을 하회합니다(데드크로스). 현재가가 SMA20(4394)과 SMA60(4066) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 4050~4738 (현재 위치 79%).","bb_lower":4050.334464922652,"bb_upper":4737.665535077348,"macd_signal":74.1819424350331},"change_pct":2.13,"chart_data":[{"date":"2024-10-23","open":4755,"high":5210,"low":4600,"close":4635,"volume":19891807,"rsi_14":68.16,"sma_20":3827.75,"sma_60":3516.08,"sma_120":3470.79},{"date":"2024-10-24","open":4500,"high":4680,"low":4335,"close":4485,"volume":2192400,"rsi_14":65.71,"sma_20":3892.75,"sma_60":3537.0,"sma_120":3480.83},{"date":"2024-10-25","open":4455,"high":4525,"low":4165,"close":4255,"volume":1590984,"rsi_14":62.14,"sma_20":3946.0,"sma_60":3553.5,"sma_120":3489.0},{"date":"2024-10-28","open":4175,"high":4365,"low":4155,"close":4270,"volume":993028,"rsi_14":62.41,"sma_20":4000.5,"sma_60":3570.0,"sma_120":3496.92},{"date":"2024-10-29","open":4260,"high":4350,"low":4095,"close":4205,"volume":2036804,"rsi_14":59.74,"sma_20":4049.25,"sma_60":3584.92,"sma_120":3504.04},{"date":"2024-10-30","open":4550,"high":4690,"low":3845,"close":3910,"volume":7679586,"rsi_14":47.86,"sma_20":4082.75,"sma_60":3595.25,"sma_120":3508.83},{"date":"2024-10-31","open":3860,"high":3910,"low":3730,"close":3850,"volume":995479,"rsi_14":50.27,"sma_20":4116.5,"sma_60":3605.25,"sma_120":3513.21},{"date":"2024-11-01","open":3740,"high":4475,"low":3720,"close":3990,"volume":12484071,"rsi_14":53.72,"sma_20":4157.25,"sma_60":3617.0,"sma_120":3518.79},{"date":"2024-11-04","open":3935,"high":4075,"low":3850,"close":4000,"volume":1821909,"rsi_14":34.1,"sma_20":4197.75,"sma_60":3628.08,"sma_120":3524.33},{"date":"2024-11-05","open":4205,"high":4250,"low":4035,"close":4035,"volume":2132631,"rsi_14":32.68,"sma_20":4240.5,"sma_60":3638.42,"sma_120":3530.29},{"date":"2024-11-06","open":4010,"high":4095,"low":3865,"close":3930,"volume":872480,"rsi_14":34.8,"sma_20":4268.25,"sma_60":3657.5,"sma_120":3535.29},{"date":"2024-11-07","open":3930,"high":3930,"low":3745,"close":3770,"volume":544066,"rsi_14":36.81,"sma_20":4253.0,"sma_60":3670.92,"sma_120":3539.0},{"date":"2024-11-08","open":3785,"high":3900,"low":3785,"close":3835,"volume":570173,"rsi_14":20.61,"sma_20":4253.25,"sma_60":3676.58,"sma_120":3543.92},{"date":"2024-11-11","open":3810,"high":3850,"low":3710,"close":3820,"volume":512896,"rsi_14":25.52,"sma_20":4258.5,"sma_60":3679.17,"sma_120":3544.83},{"date":"2024-11-12","open":3815,"high":3815,"low":3485,"close":3485,"volume":715265,"rsi_14":15.77,"sma_20":4191.5,"sma_60":3673.67,"sma_120":3542.83},{"date":"2024-11-13","open":3430,"high":3515,"low":3345,"close":3355,"volume":581350,"rsi_14":15.96,"sma_20":4113.5,"sma_60":3667.83,"sma_120":3540.96},{"date":"2024-11-14","open":3310,"high":3955,"low":3300,"close":3315,"volume":3672144,"rsi_14":18.03,"sma_20":4046.5,"sma_60":3664.42,"sma_120":3539.25},{"date":"2024-11-15","open":3230,"high":3350,"low":3205,"close":3320,"volume":521816,"rsi_14":17.47,"sma_20":3994.25,"sma_60":3660.5,"sma_120":3537.25},{"date":"2024-11-18","open":3300,"high":3425,"low":3275,"close":3370,"volume":462233,"rsi_14":21.11,"sma_20":3918.25,"sma_60":3655.67,"sma_120":3537.0},{"date":"2024-11-19","open":3375,"high":3415,"low":3320,"close":3350,"volume":282040,"rsi_14":26.07,"sma_20":3859.25,"sma_60":3637.0,"sma_120":3536.71},{"date":"2024-11-20","open":3380,"high":3425,"low":3325,"close":3360,"volume":352411,"rsi_14":28.12,"sma_20":3795.5,"sma_60":3623.08,"sma_120":3536.54},{"date":"2024-11-21","open":3350,"high":3370,"low":3295,"close":3315,"volume":253852,"rsi_14":17.07,"sma_20":3737.0,"sma_60":3615.17,"sma_120":3536.0},{"date":"2024-11-22","open":3320,"high":3385,"low":3265,"close":3270,"volume":237151,"rsi_14":15.57,"sma_20":3687.75,"sma_60":3609.08,"sma_120":3535.21},{"date":"2024-11-25","open":3290,"high":3395,"low":3290,"close":3390,"volume":201546,"rsi_14":21.83,"sma_20":3643.75,"sma_60":3609.08,"sma_120":3536.0},{"date":"2024-11-26","open":3360,"high":3415,"low":3350,"close":3405,"volume":179244,"rsi_14":25.12,"sma_20":3603.75,"sma_60":3611.33,"sma_120":3537.08},{"date":"2024-11-27","open":3495,"high":3505,"low":3370,"close":3380,"volume":346453,"rsi_14":28.8,"sma_20":3577.25,"sma_60":3613.25,"sma_120":3537.96},{"date":"2024-11-28","open":3365,"high":3470,"low":3365,"close":3435,"volume":205385,"rsi_14":28.02,"sma_20":3556.5,"sma_60":3616.25,"sma_120":3538.79},{"date":"2024-11-29","open":3435,"high":3460,"low":3320,"close":3320,"volume":188317,"rsi_14":25.25,"sma_20":3523.0,"sma_60":3618.25,"sma_120":3538.79},{"date":"2024-12-02","open":3325,"high":3385,"low":3270,"close":3285,"volume":225608,"rsi_14":35.92,"sma_20":3487.25,"sma_60":3619.33,"sma_120":3538.96},{"date":"2024-12-03","open":3275,"high":3460,"low":3275,"close":3445,"volume":226973,"rsi_14":56.08,"sma_20":3457.75,"sma_60":3623.0,"sma_120":3539.75},{"date":"2024-12-04","open":3330,"high":3390,"low":3255,"close":3320,"volume":233807,"rsi_14":50.3,"sma_20":3427.25,"sma_60":3623.67,"sma_120":3534.42},{"date":"2024-12-05","open":3325,"high":3330,"low":3190,"close":3195,"volume":282488,"rsi_14":43.39,"sma_20":3398.5,"sma_60":3624.33,"sma_120":3529.92},{"date":"2024-12-06","open":3165,"high":3200,"low":3050,"close":3100,"volume":300392,"rsi_14":36.36,"sma_20":3361.75,"sma_60":3624.33,"sma_120":3525.21},{"date":"2024-12-09","open":3040,"high":3055,"low":2885,"close":2900,"volume":350055,"rsi_14":30.77,"sma_20":3315.75,"sma_60":3622.25,"sma_120":3519.17},{"date":"2024-12-10","open":2900,"high":3140,"low":2900,"close":3140,"volume":168141,"rsi_14":42.14,"sma_20":3298.5,"sma_60":3622.5,"sma_120":3515.33},{"date":"2024-12-11","open":3135,"high":3335,"low":3135,"close":3325,"volume":178207,"rsi_14":50.32,"sma_20":3297.0,"sma_60":3626.42,"sma_120":3513.92},{"date":"2024-12-12","open":3350,"high":3450,"low":3300,"close":3335,"volume":372405,"rsi_14":52.16,"sma_20":3298.0,"sma_60":3630.08,"sma_120":3512.79},{"date":"2024-12-13","open":3335,"high":3440,"low":3335,"close":3385,"volume":124167,"rsi_14":49.83,"sma_20":3301.25,"sma_60":3633.25,"sma_120":3512.04},{"date":"2024-12-16","open":3385,"high":3455,"low":3360,"close":3395,"volume":232770,"rsi_14":49.65,"sma_20":3302.5,"sma_60":3636.92,"sma_120":3511.33},{"date":"2024-12-17","open":3520,"high":3520,"low":3370,"close":3435,"volume":287838,"rsi_14":51.9,"sma_20":3306.75,"sma_60":3640.83,"sma_120":3511.83},{"date":"2024-12-18","open":3435,"high":3440,"low":3350,"close":3420,"volume":124817,"rsi_14":49.47,"sma_20":3309.75,"sma_60":3644.33,"sma_120":3512.38},{"date":"2024-12-19","open":3385,"high":3400,"low":3335,"close":3380,"volume":122634,"rsi_14":52.26,"sma_20":3313.0,"sma_60":3647.58,"sma_120":3511.92},{"date":"2024-12-20","open":3380,"high":3385,"low":3255,"close":3280,"volume":208476,"rsi_14":49.82,"sma_20":3313.5,"sma_60":3649.08,"sma_120":3510.58},{"date":"2024-12-23","open":3300,"high":3395,"low":3300,"close":3360,"volume":186145,"rsi_14":46.77,"sma_20":3312.0,"sma_60":3652.08,"sma_120":3509.33},{"date":"2024-12-24","open":3355,"high":3370,"low":3300,"close":3300,"volume":84082,"rsi_14":49.2,"sma_20":3306.75,"sma_60":3653.25,"sma_120":3508.33},{"date":"2024-12-26","open":3335,"high":3335,"low":3180,"close":3215,"volume":164266,"rsi_14":50.83,"sma_20":3298.5,"sma_60":3652.83,"sma_120":3505.46},{"date":"2024-12-27","open":3205,"high":3205,"low":3130,"close":3175,"volume":128733,"rsi_14":53.25,"sma_20":3285.5,"sma_60":3652.83,"sma_120":3502.42},{"date":"2024-12-30","open":3255,"high":3275,"low":3175,"close":3255,"volume":67989,"rsi_14":67.15,"sma_20":3282.25,"sma_60":3654.17,"sma_120":3500.92},{"date":"2025-01-02","open":3225,"high":3330,"low":3165,"close":3295,"volume":203030,"rsi_14":59.28,"sma_20":3282.75,"sma_60":3655.92,"sma_120":3499.67},{"date":"2025-01-03","open":3355,"high":3365,"low":3265,"close":3315,"volume":259290,"rsi_14":49.25,"sma_20":3276.25,"sma_60":3658.17,"sma_120":3498.71},{"date":"2025-01-06","open":3325,"high":3800,"low":3315,"close":3600,"volume":2150976,"rsi_14":64.02,"sma_20":3290.25,"sma_60":3661.92,"sma_120":3499.38},{"date":"2025-01-07","open":3660,"high":4680,"low":3610,"close":4165,"volume":23362578,"rsi_14":76.71,"sma_20":3338.75,"sma_60":3663.42,"sma_120":3505.29},{"date":"2025-01-08","open":4200,"high":4390,"low":4105,"close":4310,"volume":7832438,"rsi_14":78.68,"sma_20":3399.25,"sma_60":3671.42,"sma_120":3512.88},{"date":"2025-01-09","open":4275,"high":4285,"low":4130,"close":4150,"volume":1827199,"rsi_14":70.85,"sma_20":3461.75,"sma_60":3678.67,"sma_120":3519.29},{"date":"2025-01-10","open":4130,"high":4150,"low":3915,"close":3970,"volume":1337164,"rsi_14":64.63,"sma_20":3503.25,"sma_60":3664.42,"sma_120":3524.04},{"date":"2025-01-13","open":3915,"high":4000,"low":3855,"close":3870,"volume":849852,"rsi_14":62.63,"sma_20":3530.5,"sma_60":3647.0,"sma_120":3527.96},{"date":"2025-01-14","open":3850,"high":3945,"low":3805,"close":3875,"volume":821522,"rsi_14":66.12,"sma_20":3557.5,"sma_60":3634.0,"sma_120":3531.92},{"date":"2025-01-15","open":3875,"high":3915,"low":3700,"close":3725,"volume":589941,"rsi_14":59.53,"sma_20":3574.5,"sma_60":3623.33,"sma_120":3534.12},{"date":"2025-01-16","open":3745,"high":3830,"low":3745,"close":3810,"volume":358764,"rsi_14":63.14,"sma_20":3595.25,"sma_60":3605.33,"sma_120":3538.54},{"date":"2025-01-17","open":3810,"high":3810,"low":3715,"close":3740,"volume":234001,"rsi_14":63.64,"sma_20":3610.5,"sma_60":3592.17,"sma_120":3542.38},{"date":"2025-01-20","open":3760,"high":3760,"low":3620,"close":3740,"volume":326996,"rsi_14":64.99,"sma_20":3626.5,"sma_60":3577.25,"sma_120":3546.67},{"date":"2025-01-21","open":3710,"high":3775,"low":3675,"close":3720,"volume":294389,"rsi_14":62.74,"sma_20":3643.5,"sma_60":3564.5,"sma_120":3550.75},{"date":"2025-01-22","open":3730,"high":3805,"low":3665,"close":3670,"volume":331976,"rsi_14":60.22,"sma_20":3663.0,"sma_60":3554.75,"sma_120":3554.12},{"date":"2025-01-23","open":3665,"high":3670,"low":3600,"close":3630,"volume":246993,"rsi_14":58.49,"sma_20":3676.5,"sma_60":3544.08,"sma_120":3557.04},{"date":"2025-01-24","open":3625,"high":3655,"low":3570,"close":3580,"volume":198752,"rsi_14":49.38,"sma_20":3690.5,"sma_60":3533.67,"sma_120":3559.29},{"date":"2025-01-31","open":3550,"high":3620,"low":3545,"close":3570,"volume":172367,"rsi_14":22.07,"sma_20":3708.25,"sma_60":3528.0,"sma_120":3561.62},{"date":"2025-02-03","open":3505,"high":3565,"low":3410,"close":3450,"volume":296983,"rsi_14":8.65,"sma_20":3722.0,"sma_60":3521.33,"sma_120":3563.29},{"date":"2025-02-04","open":3430,"high":3560,"low":3430,"close":3530,"volume":182163,"rsi_14":17.71,"sma_20":3735.75,"sma_60":3513.67,"sma_120":3565.33},{"date":"2025-02-05","open":3530,"high":3635,"low":3530,"close":3605,"volume":164634,"rsi_14":28.65,"sma_20":3751.25,"sma_60":3507.08,"sma_120":3567.58},{"date":"2025-02-06","open":3640,"high":3645,"low":3555,"close":3560,"volume":165206,"rsi_14":30.62,"sma_20":3763.5,"sma_60":3499.17,"sma_120":3568.79},{"date":"2025-02-07","open":3560,"high":3585,"low":3480,"close":3480,"volume":167349,"rsi_14":27.43,"sma_20":3757.5,"sma_60":3491.67,"sma_120":3574.58},{"date":"2025-02-10","open":3450,"high":3545,"low":3420,"close":3525,"volume":113930,"rsi_14":37.01,"sma_20":3725.5,"sma_60":3487.58,"sma_120":3579.25},{"date":"2025-02-11","open":3580,"high":3580,"low":3540,"close":3550,"volume":131557,"rsi_14":31.69,"sma_20":3687.5,"sma_60":3482.83,"sma_120":3579.71},{"date":"2025-02-12","open":3540,"high":3550,"low":3465,"close":3470,"volume":157937,"rsi_14":31.25,"sma_20":3653.5,"sma_60":3477.0,"sma_120":3578.08},{"date":"2025-02-13","open":3470,"high":3550,"low":3460,"close":3530,"volume":115773,"rsi_14":36.54,"sma_20":3631.5,"sma_60":3477.75,"sma_120":3575.71},{"date":"2025-02-14","open":3550,"high":3575,"low":3470,"close":3500,"volume":101544,"rsi_14":36.08,"sma_20":3613.0,"sma_60":3480.17,"sma_120":3574.0},{"date":"2025-02-17","open":3515,"high":3675,"low":3505,"close":3625,"volume":315812,"rsi_14":47.4,"sma_20":3600.5,"sma_60":3485.33,"sma_120":3574.88},{"date":"2025-02-18","open":3640,"high":3720,"low":3635,"close":3665,"volume":318571,"rsi_14":52.02,"sma_20":3597.5,"sma_60":3491.08,"sma_120":3575.79},{"date":"2025-02-19","open":3720,"high":3720,"low":3610,"close":3640,"volume":204189,"rsi_14":53.57,"sma_20":3589.0,"sma_60":3495.58,"sma_120":3575.62},{"date":"2025-02-20","open":3650,"high":3700,"low":3600,"close":3605,"volume":236649,"rsi_14":52.02,"sma_20":3582.25,"sma_60":3499.83,"sma_120":3568.42},{"date":"2025-02-21","open":3580,"high":3660,"low":3580,"close":3620,"volume":140392,"rsi_14":61.18,"sma_20":3576.25,"sma_60":3504.17,"sma_120":3563.62},{"date":"2025-02-24","open":3750,"high":3795,"low":3630,"close":3655,"volume":806232,"rsi_14":58.74,"sma_20":3573.0,"sma_60":3509.83,"sma_120":3562.5},{"date":"2025-02-25","open":3655,"high":3695,"low":3610,"close":3690,"volume":209683,"rsi_14":56.3,"sma_20":3574.0,"sma_60":3516.83,"sma_120":3562.96},{"date":"2025-02-26","open":3650,"high":3710,"low":3625,"close":3640,"volume":232132,"rsi_14":55.88,"sma_20":3574.5,"sma_60":3521.0,"sma_120":3565.04},{"date":"2025-02-27","open":3665,"high":3680,"low":3545,"close":3600,"volume":178941,"rsi_14":59.38,"sma_20":3575.5,"sma_60":3524.25,"sma_120":3567.79},{"date":"2025-02-28","open":3525,"high":3670,"low":3500,"close":3500,"volume":265752,"rsi_14":48.2,"sma_20":3572.0,"sma_60":3526.25,"sma_120":3569.75},{"date":"2025-03-04","open":3430,"high":3490,"low":3300,"close":3395,"volume":238397,"rsi_14":40.0,"sma_20":3569.25,"sma_60":3525.58,"sma_120":3570.92},{"date":"2025-03-05","open":3395,"high":3460,"low":3395,"close":3455,"volume":73999,"rsi_14":49.01,"sma_20":3565.5,"sma_60":3527.83,"sma_120":3573.04},{"date":"2025-03-06","open":3430,"high":3485,"low":3400,"close":3415,"volume":61206,"rsi_14":42.18,"sma_20":3556.0,"sma_60":3530.0,"sma_120":3574.67},{"date":"2025-03-07","open":3385,"high":3450,"low":3335,"close":3365,"volume":143801,"rsi_14":41.06,"sma_20":3546.25,"sma_60":3528.67,"sma_120":3575.83},{"date":"2025-03-10","open":3320,"high":3460,"low":3320,"close":3425,"volume":91758,"rsi_14":35.51,"sma_20":3543.5,"sma_60":3530.42,"sma_120":3577.04},{"date":"2025-03-11","open":3330,"high":3510,"low":3330,"close":3490,"volume":146935,"rsi_14":37.76,"sma_20":3541.75,"sma_60":3535.33,"sma_120":3579.83},{"date":"2025-03-12","open":3475,"high":3495,"low":3450,"close":3465,"volume":57456,"rsi_14":37.76,"sma_20":3537.5,"sma_60":3541.42,"sma_120":3582.88},{"date":"2025-03-13","open":3445,"high":3520,"low":3435,"close":3435,"volume":52020,"rsi_14":38.03,"sma_20":3535.75,"sma_60":3550.33,"sma_120":3586.29},{"date":"2025-03-14","open":3430,"high":3500,"low":3430,"close":3450,"volume":48866,"rsi_14":38.03,"sma_20":3531.75,"sma_60":3555.5,"sma_120":3589.0},{"date":"2025-03-17","open":3435,"high":3475,"low":3405,"close":3455,"volume":72530,"rsi_14":35.29,"sma_20":3529.5,"sma_60":3557.67,"sma_120":3592.04},{"date":"2025-03-18","open":3475,"high":3485,"low":3455,"close":3460,"volume":45760,"rsi_14":32.31,"sma_20":3521.25,"sma_60":3559.75,"sma_120":3594.92},{"date":"2025-03-19","open":3465,"high":3490,"low":3390,"close":3415,"volume":54382,"rsi_14":32.56,"sma_20":3508.75,"sma_60":3560.25,"sma_120":3596.75},{"date":"2025-03-20","open":3415,"high":3470,"low":3385,"close":3390,"volume":75362,"rsi_14":33.33,"sma_20":3496.25,"sma_60":3560.17,"sma_120":3598.54},{"date":"2025-03-21","open":3390,"high":3425,"low":3350,"close":3370,"volume":77432,"rsi_14":38.18,"sma_20":3484.5,"sma_60":3559.08,"sma_120":3599.96},{"date":"2025-03-24","open":3370,"high":3895,"low":3340,"close":3385,"volume":2850781,"rsi_14":48.91,"sma_20":3472.75,"sma_60":3558.5,"sma_120":3601.42},{"date":"2025-03-25","open":3395,"high":3440,"low":3330,"close":3340,"volume":298846,"rsi_14":37.08,"sma_20":3457.0,"sma_60":3557.83,"sma_120":3602.71},{"date":"2025-03-26","open":3330,"high":3400,"low":3330,"close":3360,"volume":153243,"rsi_14":43.53,"sma_20":3440.5,"sma_60":3559.17,"sma_120":3604.12},{"date":"2025-03-27","open":3320,"high":3355,"low":3250,"close":3285,"volume":205482,"rsi_14":41.11,"sma_20":3422.75,"sma_60":3557.92,"sma_120":3605.0},{"date":"2025-03-28","open":3250,"high":3275,"low":3200,"close":3205,"volume":123781,"rsi_14":26.6,"sma_20":3403.0,"sma_60":3556.33,"sma_120":3604.79},{"date":"2025-03-31","open":3100,"high":3185,"low":3080,"close":3160,"volume":105485,"rsi_14":13.33,"sma_20":3386.0,"sma_60":3555.42,"sma_120":3604.12},{"date":"2025-04-01","open":3160,"high":3280,"low":3160,"close":3280,"volume":56297,"rsi_14":33.03,"sma_20":3380.25,"sma_60":3557.17,"sma_120":3605.0},{"date":"2025-04-02","open":3240,"high":3265,"low":3190,"close":3200,"volume":68167,"rsi_14":30.25,"sma_20":3367.5,"sma_60":3556.25,"sma_120":3605.21},{"date":"2025-04-03","open":3135,"high":3210,"low":3130,"close":3165,"volume":35090,"rsi_14":26.83,"sma_20":3355.0,"sma_60":3554.08,"sma_120":3605.0},{"date":"2025-04-04","open":3115,"high":3245,"low":3095,"close":3200,"volume":61310,"rsi_14":30.23,"sma_20":3346.75,"sma_60":3552.17,"sma_120":3605.17},{"date":"2025-04-07","open":3150,"high":3325,"low":3000,"close":3000,"volume":176311,"rsi_14":22.62,"sma_20":3325.5,"sma_60":3542.17,"sma_120":3602.04},{"date":"2025-04-08","open":3050,"high":3150,"low":3050,"close":3090,"volume":74310,"rsi_14":31.64,"sma_20":3305.5,"sma_60":3524.25,"sma_120":3593.83},{"date":"2025-04-09","open":2950,"high":3100,"low":2950,"close":3000,"volume":100501,"rsi_14":29.47,"sma_20":3282.25,"sma_60":3502.42,"sma_120":3586.92},{"date":"2025-04-10","open":3070,"high":3180,"low":3070,"close":3175,"volume":68787,"rsi_14":41.18,"sma_20":3269.25,"sma_60":3486.17,"sma_120":3582.42},{"date":"2025-04-11","open":3115,"high":3285,"low":3115,"close":3265,"volume":87278,"rsi_14":44.92,"sma_20":3260.0,"sma_60":3474.42,"sma_120":3569.42},{"date":"2025-04-14","open":3325,"high":3345,"low":3275,"close":3330,"volume":67189,"rsi_14":49.58,"sma_20":3253.75,"sma_60":3465.42,"sma_120":3556.21},{"date":"2025-04-15","open":3300,"high":3375,"low":3300,"close":3340,"volume":46126,"rsi_14":49.16,"sma_20":3247.75,"sma_60":3456.5,"sma_120":3545.25},{"date":"2025-04-16","open":3435,"high":3500,"low":3370,"close":3370,"volume":351985,"rsi_14":53.71,"sma_20":3245.5,"sma_60":3450.58,"sma_120":3536.96},{"date":"2025-04-17","open":3300,"high":3410,"low":3260,"close":3395,"volume":60381,"rsi_14":58.72,"sma_20":3245.75,"sma_60":3443.67,"sma_120":3524.5},{"date":"2025-04-18","open":3385,"high":3470,"low":3320,"close":3420,"volume":130120,"rsi_14":62.15,"sma_20":3248.25,"sma_60":3438.33,"sma_120":3515.25},{"date":"2025-04-21","open":3420,"high":3450,"low":3355,"close":3415,"volume":76123,"rsi_14":57.07,"sma_20":3249.75,"sma_60":3432.92,"sma_120":3505.08},{"date":"2025-04-22","open":3375,"high":3430,"low":3375,"close":3420,"volume":60798,"rsi_14":62.5,"sma_20":3253.75,"sma_60":3427.92,"sma_120":3496.21},{"date":"2025-04-23","open":3420,"high":3445,"low":3400,"close":3440,"volume":44390,"rsi_14":65.9,"sma_20":3257.75,"sma_60":3424.08,"sma_120":3489.42},{"date":"2025-04-24","open":3420,"high":3680,"low":3420,"close":3580,"volume":708208,"rsi_14":69.59,"sma_20":3272.5,"sma_60":3423.25,"sma_120":3483.67},{"date":"2025-04-25","open":3595,"high":3600,"low":3500,"close":3520,"volume":162229,"rsi_14":81.33,"sma_20":3288.25,"sma_60":3422.25,"sma_120":3477.96},{"date":"2025-04-28","open":3520,"high":3575,"low":3440,"close":3465,"volume":87976,"rsi_14":73.58,"sma_20":3303.5,"sma_60":3420.5,"sma_120":3474.25},{"date":"2025-04-29","open":3480,"high":3570,"low":3445,"close":3495,"volume":105448,"rsi_14":83.67,"sma_20":3314.25,"sma_60":3421.25,"sma_120":3471.29},{"date":"2025-04-30","open":3495,"high":3505,"low":3400,"close":3420,"volume":67154,"rsi_14":69.29,"sma_20":3325.25,"sma_60":3419.42,"sma_120":3466.54},{"date":"2025-05-02","open":3470,"high":3470,"low":3375,"close":3420,"volume":46032,"rsi_14":64.22,"sma_20":3338.0,"sma_60":3416.33,"sma_120":3461.71},{"date":"2025-05-07","open":3360,"high":3400,"low":3330,"close":3355,"volume":88138,"rsi_14":52.29,"sma_20":3345.75,"sma_60":3412.92,"sma_120":3456.04},{"date":"2025-05-08","open":3370,"high":3465,"low":3370,"close":3415,"volume":100850,"rsi_14":56.3,"sma_20":3366.5,"sma_60":3411.83,"sma_120":3451.75},{"date":"2025-05-09","open":3430,"high":3430,"low":3325,"close":3370,"volume":66900,"rsi_14":50.0,"sma_20":3380.5,"sma_60":3409.25,"sma_120":3448.42},{"date":"2025-05-12","open":3370,"high":3425,"low":3340,"close":3415,"volume":55271,"rsi_14":51.59,"sma_20":3401.25,"sma_60":3407.0,"sma_120":3444.92},{"date":"2025-05-13","open":3415,"high":3480,"low":3410,"close":3450,"volume":76344,"rsi_14":52.34,"sma_20":3415.0,"sma_60":3406.67,"sma_120":3441.83},{"date":"2025-05-14","open":3505,"high":3505,"low":3425,"close":3480,"volume":68854,"rsi_14":54.89,"sma_20":3425.75,"sma_60":3405.83,"sma_120":3441.79},{"date":"2025-05-15","open":3445,"high":3495,"low":3385,"close":3440,"volume":57137,"rsi_14":51.43,"sma_20":3431.25,"sma_60":3404.83,"sma_120":3442.5},{"date":"2025-05-16","open":3415,"high":3440,"low":3370,"close":3370,"volume":51278,"rsi_14":45.33,"sma_20":3432.75,"sma_60":3400.58,"sma_120":3442.96},{"date":"2025-05-19","open":3380,"high":3500,"low":3375,"close":3420,"volume":116920,"rsi_14":37.88,"sma_20":3435.25,"sma_60":3396.5,"sma_120":3443.79},{"date":"2025-05-20","open":3395,"high":3490,"low":3385,"close":3400,"volume":65326,"rsi_14":40.32,"sma_20":3435.5,"sma_60":3392.5,"sma_120":3444.04},{"date":"2025-05-21","open":3480,"high":3520,"low":3440,"close":3505,"volume":121054,"rsi_14":52.99,"sma_20":3439.75,"sma_60":3390.83,"sma_120":3445.33},{"date":"2025-05-22","open":3560,"high":3740,"low":3530,"close":3630,"volume":858250,"rsi_14":58.82,"sma_20":3450.5,"sma_60":3391.0,"sma_120":3447.58},{"date":"2025-05-23","open":3615,"high":3615,"low":3430,"close":3450,"volume":217714,"rsi_14":51.72,"sma_20":3452.0,"sma_60":3387.58,"sma_120":3448.71},{"date":"2025-05-26","open":3455,"high":3495,"low":3425,"close":3435,"volume":94847,"rsi_14":50.85,"sma_20":3451.75,"sma_60":3383.33,"sma_120":3450.08},{"date":"2025-05-27","open":3445,"high":3460,"low":3380,"close":3425,"volume":65134,"rsi_14":54.22,"sma_20":3444.0,"sma_60":3379.75,"sma_120":3450.38},{"date":"2025-05-28","open":3460,"high":3460,"low":3375,"close":3430,"volume":45613,"rsi_14":50.97,"sma_20":3439.5,"sma_60":3376.92,"sma_120":3450.58},{"date":"2025-05-29","open":3440,"high":3500,"low":3400,"close":3500,"volume":57863,"rsi_14":58.13,"sma_20":3441.25,"sma_60":3376.92,"sma_120":3451.58},{"date":"2025-05-30","open":3505,"high":3615,"low":3475,"close":3575,"volume":130444,"rsi_14":59.64,"sma_20":3445.25,"sma_60":3379.92,"sma_120":3452.75},{"date":"2025-06-02","open":3545,"high":3580,"low":3515,"close":3565,"volume":74560,"rsi_14":57.14,"sma_20":3452.5,"sma_60":3381.75,"sma_120":3454.79},{"date":"2025-06-04","open":3540,"high":3575,"low":3505,"close":3520,"volume":40810,"rsi_14":52.44,"sma_20":3457.5,"sma_60":3383.5,"sma_120":3456.75},{"date":"2025-06-05","open":3545,"high":3565,"low":3500,"close":3505,"volume":51774,"rsi_14":54.09,"sma_20":3465.0,"sma_60":3385.83,"sma_120":3457.25},{"date":"2025-06-09","open":3530,"high":3745,"low":3510,"close":3615,"volume":712730,"rsi_14":64.67,"sma_20":3475.0,"sma_60":3389.0,"sma_120":3459.71},{"date":"2025-06-10","open":3615,"high":3645,"low":3555,"close":3620,"volume":112490,"rsi_14":62.66,"sma_20":3487.5,"sma_60":3391.17,"sma_120":3463.25},{"date":"2025-06-11","open":3680,"high":3690,"low":3625,"close":3690,"volume":146011,"rsi_14":67.26,"sma_20":3501.25,"sma_60":3394.92,"sma_120":3468.17},{"date":"2025-06-12","open":3885,"high":4020,"low":3725,"close":3745,"volume":1231915,"rsi_14":65.19,"sma_20":3516.0,"sma_60":3400.08,"sma_120":3475.21},{"date":"2025-06-13","open":3745,"high":3825,"low":3660,"close":3660,"volume":405836,"rsi_14":52.0,"sma_20":3525.0,"sma_60":3403.58,"sma_120":3479.54},{"date":"2025-06-16","open":3635,"high":3640,"low":3525,"close":3625,"volume":179264,"rsi_14":64.46,"sma_20":3534.25,"sma_60":3406.42,"sma_120":3482.04},{"date":"2025-06-17","open":3640,"high":3725,"low":3615,"close":3635,"volume":124012,"rsi_14":66.67,"sma_20":3547.5,"sma_60":3409.33,"sma_120":3484.54},{"date":"2025-06-18","open":3680,"high":3690,"low":3625,"close":3660,"volume":58692,"rsi_14":69.11,"sma_20":3559.5,"sma_60":3413.42,"sma_120":3486.83},{"date":"2025-06-19","open":3675,"high":3675,"low":3585,"close":3630,"volume":82665,"rsi_14":65.62,"sma_20":3571.0,"sma_60":3417.42,"sma_120":3488.79},{"date":"2025-06-20","open":3640,"high":3705,"low":3610,"close":3680,"volume":60624,"rsi_14":64.52,"sma_20":3579.75,"sma_60":3422.58,"sma_120":3490.83},{"date":"2025-06-23","open":3660,"high":3660,"low":3510,"close":3540,"volume":121715,"rsi_14":47.45,"sma_20":3575.25,"sma_60":3425.17,"sma_120":3491.83},{"date":"2025-06-24","open":3545,"high":3600,"low":3530,"close":3580,"volume":59324,"rsi_14":51.05,"sma_20":3581.75,"sma_60":3429.17,"sma_120":3493.5},{"date":"2025-06-25","open":3590,"high":3620,"low":3565,"close":3580,"volume":80636,"rsi_14":54.48,"sma_20":3589.0,"sma_60":3432.83,"sma_120":3496.0},{"date":"2025-06-26","open":3620,"high":3620,"low":3510,"close":3510,"volume":95013,"rsi_14":50.34,"sma_20":3593.25,"sma_60":3436.58,"sma_120":3497.25},{"date":"2025-06-27","open":3530,"high":3545,"low":3475,"close":3490,"volume":44658,"rsi_14":40.16,"sma_20":3596.25,"sma_60":3441.33,"sma_120":3498.83},{"date":"2025-06-30","open":3550,"high":3550,"low":3470,"close":3490,"volume":34820,"rsi_14":39.68,"sma_20":3595.75,"sma_60":3446.83,"sma_120":3501.12},{"date":"2025-07-01","open":3515,"high":3540,"low":3485,"close":3500,"volume":68289,"rsi_14":33.33,"sma_20":3592.0,"sma_60":3450.5,"sma_120":3503.83},{"date":"2025-07-02","open":3500,"high":3515,"low":3410,"close":3490,"volume":72620,"rsi_14":25.71,"sma_20":3588.25,"sma_60":3455.33,"sma_120":3505.79},{"date":"2025-07-03","open":3500,"high":3735,"low":3490,"close":3645,"volume":344776,"rsi_14":48.74,"sma_20":3594.5,"sma_60":3463.33,"sma_120":3508.71},{"date":"2025-07-04","open":3630,"high":3680,"low":3575,"close":3605,"volume":77895,"rsi_14":48.33,"sma_20":3599.5,"sma_60":3470.08,"sma_120":3511.12},{"date":"2025-07-07","open":3615,"high":3650,"low":3575,"close":3600,"volume":171224,"rsi_14":47.06,"sma_20":3598.75,"sma_60":3480.08,"sma_120":3511.12},{"date":"2025-07-08","open":3590,"high":3655,"low":3580,"close":3635,"volume":131144,"rsi_14":47.93,"sma_20":3599.5,"sma_60":3489.17,"sma_120":3506.71},{"date":"2025-07-09","open":3640,"high":3705,"low":3620,"close":3695,"volume":281098,"rsi_14":55.12,"sma_20":3599.75,"sma_60":3500.75,"sma_120":3501.58},{"date":"2025-07-10","open":3705,"high":3710,"low":3650,"close":3700,"volume":117167,"rsi_14":51.69,"sma_20":3597.5,"sma_60":3509.5,"sma_120":3497.83},{"date":"2025-07-11","open":3705,"high":3755,"low":3645,"close":3690,"volume":144736,"rsi_14":66.3,"sma_20":3599.0,"sma_60":3516.58,"sma_120":3495.5},{"date":"2025-07-14","open":3710,"high":3735,"low":3660,"close":3695,"volume":100459,"rsi_14":63.53,"sma_20":3602.5,"sma_60":3522.67,"sma_120":3494.04},{"date":"2025-07-15","open":3665,"high":3720,"low":3655,"close":3680,"volume":119367,"rsi_14":61.36,"sma_20":3604.75,"sma_60":3528.33,"sma_120":3492.42},{"date":"2025-07-16","open":3665,"high":3680,"low":3620,"close":3625,"volume":107243,"rsi_14":63.53,"sma_20":3603.0,"sma_60":3532.58,"sma_120":3491.58},{"date":"2025-07-17","open":3660,"high":3790,"low":3595,"close":3790,"volume":402825,"rsi_14":76.32,"sma_20":3611.0,"sma_60":3539.17,"sma_120":3491.42},{"date":"2025-07-18","open":3810,"high":3815,"low":3665,"close":3700,"volume":213390,"rsi_14":65.91,"sma_20":3612.0,"sma_60":3543.83,"sma_120":3491.08},{"date":"2025-07-21","open":3765,"high":3765,"low":3595,"close":3610,"volume":200735,"rsi_14":57.43,"sma_20":3615.5,"sma_60":3547.08,"sma_120":3490.0},{"date":"2025-07-22","open":3570,"high":3680,"low":3570,"close":3600,"volume":113855,"rsi_14":57.43,"sma_20":3616.5,"sma_60":3550.08,"sma_120":3489.0},{"date":"2025-07-23","open":3625,"high":3625,"low":3530,"close":3585,"volume":67493,"rsi_14":45.0,"sma_20":3616.75,"sma_60":3552.5,"sma_120":3488.29},{"date":"2025-07-24","open":3630,"high":3630,"low":3510,"close":3515,"volume":115184,"rsi_14":42.86,"sma_20":3617.0,"sma_60":3551.42,"sma_120":3487.33},{"date":"2025-07-25","open":3505,"high":3590,"low":3505,"close":3520,"volume":60685,"rsi_14":43.65,"sma_20":3618.5,"sma_60":3551.42,"sma_120":3486.83},{"date":"2025-07-28","open":3520,"high":3545,"low":3455,"close":3530,"volume":99091,"rsi_14":41.32,"sma_20":3620.5,"sma_60":3552.5,"sma_120":3486.5},{"date":"2025-07-29","open":3545,"high":3605,"low":3430,"close":3525,"volume":97757,"rsi_14":34.55,"sma_20":3621.75,"sma_60":3553.0,"sma_120":3487.12},{"date":"2025-07-30","open":3490,"high":3550,"low":3490,"close":3520,"volume":66074,"rsi_14":33.64,"sma_20":3623.25,"sma_60":3554.67,"sma_120":3487.04},{"date":"2025-07-31","open":3520,"high":3675,"low":3490,"close":3575,"volume":296024,"rsi_14":40.34,"sma_20":3619.75,"sma_60":3557.25,"sma_120":3486.79},{"date":"2025-08-01","open":3575,"high":3575,"low":3450,"close":3460,"volume":145388,"rsi_14":33.33,"sma_20":3612.5,"sma_60":3559.0,"sma_120":3485.96},{"date":"2025-08-04","open":3460,"high":3515,"low":3405,"close":3445,"volume":98830,"rsi_14":33.33,"sma_20":3604.75,"sma_60":3559.5,"sma_120":3485.67},{"date":"2025-08-05","open":3455,"high":3520,"low":3450,"close":3460,"volume":54271,"rsi_14":37.59,"sma_20":3596.0,"sma_60":3561.0,"sma_120":3485.12},{"date":"2025-08-06","open":3495,"high":3520,"low":3440,"close":3500,"volume":77576,"rsi_14":23.15,"sma_20":3586.25,"sma_60":3562.42,"sma_120":3484.71},{"date":"2025-08-07","open":3500,"high":3520,"low":3470,"close":3520,"volume":53552,"rsi_14":30.85,"sma_20":3577.25,"sma_60":3563.58,"sma_120":3485.12},{"date":"2025-08-08","open":3525,"high":3635,"low":3525,"close":3635,"volume":201958,"rsi_14":52.53,"sma_20":3574.5,"sma_60":3566.17,"sma_120":3486.0},{"date":"2025-08-11","open":3630,"high":3630,"low":3545,"close":3570,"volume":64026,"rsi_14":47.27,"sma_20":3568.25,"sma_60":3568.33,"sma_120":3486.58},{"date":"2025-08-12","open":3570,"high":3590,"low":3495,"close":3500,"volume":91764,"rsi_14":42.98,"sma_20":3559.25,"sma_60":3570.5,"sma_120":3485.54},{"date":"2025-08-13","open":3510,"high":3595,"low":3505,"close":3575,"volume":81135,"rsi_14":54.92,"sma_20":3556.75,"sma_60":3573.08,"sma_120":3484.79},{"date":"2025-08-14","open":3565,"high":3585,"low":3530,"close":3545,"volume":32162,"rsi_14":51.97,"sma_20":3544.5,"sma_60":3575.5,"sma_120":3484.0},{"date":"2025-08-18","open":3545,"high":3575,"low":3445,"close":3460,"volume":105204,"rsi_14":45.07,"sma_20":3532.5,"sma_60":3574.75,"sma_120":3482.79},{"date":"2025-08-19","open":3450,"high":3485,"low":3420,"close":3425,"volume":60350,"rsi_14":43.24,"sma_20":3523.25,"sma_60":3571.33,"sma_120":3481.17},{"date":"2025-08-20","open":3420,"high":3420,"low":3295,"close":3320,"volume":141401,"rsi_14":38.1,"sma_20":3509.25,"sma_60":3569.17,"sma_120":3478.38},{"date":"2025-08-21","open":3305,"high":4160,"low":3305,"close":3590,"volume":17408042,"rsi_14":50.71,"sma_20":3509.5,"sma_60":3571.75,"sma_120":3477.54},{"date":"2025-08-22","open":3585,"high":3830,"low":3525,"close":3565,"volume":6490120,"rsi_14":55.44,"sma_20":3512.0,"sma_60":3574.08,"sma_120":3476.92},{"date":"2025-08-25","open":3580,"high":3615,"low":3520,"close":3550,"volume":900990,"rsi_14":55.44,"sma_20":3513.5,"sma_60":3576.08,"sma_120":3476.5},{"date":"2025-08-26","open":3680,"high":3680,"low":3555,"close":3560,"volume":831621,"rsi_14":55.21,"sma_20":3515.0,"sma_60":3577.08,"sma_120":3477.0},{"date":"2025-08-27","open":3545,"high":3565,"low":3480,"close":3485,"volume":433623,"rsi_14":49.25,"sma_20":3513.0,"sma_60":3575.58,"sma_120":3477.75},{"date":"2025-08-28","open":3500,"high":3540,"low":3465,"close":3530,"volume":195069,"rsi_14":50.49,"sma_20":3513.5,"sma_60":3575.0,"sma_120":3478.38},{"date":"2025-08-29","open":3530,"high":3610,"low":3485,"close":3510,"volume":348177,"rsi_14":43.24,"sma_20":3510.25,"sma_60":3574.83,"sma_120":3479.17},{"date":"2025-09-01","open":3500,"high":3505,"low":3380,"close":3395,"volume":253939,"rsi_14":41.03,"sma_20":3507.0,"sma_60":3573.0,"sma_120":3479.42},{"date":"2025-09-02","open":3425,"high":3455,"low":3380,"close":3455,"volume":88477,"rsi_14":47.67,"sma_20":3507.5,"sma_60":3570.33,"sma_120":3479.67},{"date":"2025-09-03","open":3485,"high":3485,"low":3395,"close":3420,"volume":99929,"rsi_14":41.62,"sma_20":3505.5,"sma_60":3567.0,"sma_120":3479.08},{"date":"2025-09-04","open":3410,"high":3490,"low":3410,"close":3475,"volume":99070,"rsi_14":46.32,"sma_20":3504.25,"sma_60":3563.42,"sma_120":3479.17},{"date":"2025-09-05","open":3475,"high":3490,"low":3450,"close":3460,"volume":84704,"rsi_14":50.0,"sma_20":3501.25,"sma_60":3558.67,"sma_120":3479.38},{"date":"2025-09-08","open":3470,"high":3515,"low":3460,"close":3495,"volume":87019,"rsi_14":53.98,"sma_20":3494.25,"sma_60":3555.92,"sma_120":3479.75},{"date":"2025-09-09","open":3460,"high":3510,"low":3460,"close":3495,"volume":89187,"rsi_14":61.29,"sma_20":3490.5,"sma_60":3553.75,"sma_120":3480.08},{"date":"2025-09-10","open":3500,"high":3535,"low":3480,"close":3535,"volume":89944,"rsi_14":44.95,"sma_20":3492.25,"sma_60":3552.08,"sma_120":3480.71},{"date":"2025-09-11","open":3565,"high":3565,"low":3500,"close":3540,"volume":87535,"rsi_14":47.62,"sma_20":3490.5,"sma_60":3550.08,"sma_120":3481.75},{"date":"2025-09-12","open":3525,"high":3570,"low":3515,"close":3535,"volume":146402,"rsi_14":48.54,"sma_20":3490.0,"sma_60":3548.5,"sma_120":3482.96},{"date":"2025-09-15","open":3530,"high":3620,"low":3520,"close":3535,"volume":132901,"rsi_14":47.52,"sma_20":3493.75,"sma_60":3546.08,"sma_120":3484.33},{"date":"2025-09-16","open":3535,"high":3580,"low":3480,"close":3480,"volume":146369,"rsi_14":49.48,"sma_20":3496.5,"sma_60":3545.08,"sma_120":3485.12},{"date":"2025-09-17","open":3495,"high":3530,"low":3450,"close":3465,"volume":154239,"rsi_14":42.86,"sma_20":3503.75,"sma_60":3543.17,"sma_120":3486.17},{"date":"2025-09-18","open":3495,"high":3560,"low":3490,"close":3525,"volume":151648,"rsi_14":48.94,"sma_20":3499.25,"sma_60":3541.83,"sma_120":3487.33},{"date":"2025-09-19","open":3500,"high":3570,"low":3500,"close":3540,"volume":169137,"rsi_14":68.35,"sma_20":3498.0,"sma_60":3542.33,"sma_120":3489.46},{"date":"2025-09-22","open":3540,"high":3595,"low":3530,"close":3595,"volume":154299,"rsi_14":67.95,"sma_20":3500.25,"sma_60":3544.08,"sma_120":3492.71},{"date":"2025-09-23","open":3565,"high":3735,"low":3545,"close":3600,"volume":183511,"rsi_14":75.0,"sma_20":3502.25,"sma_60":3545.92,"sma_120":3496.38},{"date":"2025-09-24","open":3620,"high":3625,"low":3555,"close":3600,"volume":115201,"rsi_14":70.49,"sma_20":3508.0,"sma_60":3547.58,"sma_120":3499.04},{"date":"2025-09-25","open":3600,"high":3600,"low":3530,"close":3555,"volume":135291,"rsi_14":64.18,"sma_20":3509.25,"sma_60":3548.67,"sma_120":3502.0},{"date":"2025-09-26","open":3555,"high":3570,"low":3480,"close":3480,"volume":151312,"rsi_14":48.0,"sma_20":3507.75,"sma_60":3545.92,"sma_120":3504.62},{"date":"2025-09-29","open":3485,"high":3550,"low":3485,"close":3525,"volume":63636,"rsi_14":53.57,"sma_20":3514.25,"sma_60":3544.58,"sma_120":3507.33},{"date":"2025-09-30","open":3480,"high":3550,"low":3445,"close":3450,"volume":129894,"rsi_14":40.66,"sma_20":3514.0,"sma_60":3542.08,"sma_120":3511.08},{"date":"2025-10-01","open":3455,"high":3495,"low":3440,"close":3470,"volume":64162,"rsi_14":42.55,"sma_20":3516.5,"sma_60":3539.33,"sma_120":3514.25},{"date":"2025-10-02","open":3450,"high":3515,"low":3450,"close":3500,"volume":70847,"rsi_14":48.54,"sma_20":3518.75,"sma_60":3536.42,"sma_120":3518.58},{"date":"2025-10-10","open":3525,"high":3550,"low":3290,"close":3435,"volume":134808,"rsi_14":41.67,"sma_20":3517.5,"sma_60":3532.0,"sma_120":3520.75},{"date":"2025-10-13","open":3320,"high":3470,"low":3310,"close":3470,"volume":119448,"rsi_14":49.14,"sma_20":3516.25,"sma_60":3528.33,"sma_120":3522.46},{"date":"2025-10-14","open":3400,"high":3465,"low":3355,"close":3375,"volume":220534,"rsi_14":43.18,"sma_20":3510.25,"sma_60":3523.0,"sma_120":3522.83},{"date":"2025-10-15","open":3380,"high":3405,"low":3360,"close":3370,"volume":61831,"rsi_14":39.68,"sma_20":3502.0,"sma_60":3517.83,"sma_120":3523.08},{"date":"2025-10-16","open":3395,"high":3395,"low":3300,"close":3330,"volume":340615,"rsi_14":33.33,"sma_20":3491.5,"sma_60":3512.92,"sma_120":3522.75},{"date":"2025-10-17","open":3330,"high":3335,"low":3285,"close":3285,"volume":127069,"rsi_14":25.0,"sma_20":3479.0,"sma_60":3504.5,"sma_120":3521.83},{"date":"2025-10-20","open":3275,"high":3340,"low":3255,"close":3320,"volume":31350,"rsi_14":28.46,"sma_20":3468.25,"sma_60":3498.17,"sma_120":3521.0},{"date":"2025-10-21","open":3320,"high":3335,"low":3270,"close":3280,"volume":100653,"rsi_14":26.81,"sma_20":3458.25,"sma_60":3492.67,"sma_120":3519.88},{"date":"2025-10-22","open":3280,"high":3305,"low":3230,"close":3290,"volume":122407,"rsi_14":29.77,"sma_20":3449.5,"sma_60":3487.5,"sma_120":3518.79},{"date":"2025-10-23","open":3285,"high":3650,"low":3250,"close":3375,"volume":764814,"rsi_14":42.11,"sma_20":3443.25,"sma_60":3484.0,"sma_120":3518.25},{"date":"2025-10-24","open":3365,"high":3370,"low":3290,"close":3310,"volume":193886,"rsi_14":34.31,"sma_20":3431.75,"sma_60":3480.58,"sma_120":3516.0},{"date":"2025-10-27","open":3320,"high":3355,"low":3270,"close":3305,"volume":149877,"rsi_14":38.21,"sma_20":3417.25,"sma_60":3477.0,"sma_120":3514.21},{"date":"2025-10-28","open":3310,"high":3340,"low":3280,"close":3280,"volume":118819,"rsi_14":34.68,"sma_20":3401.25,"sma_60":3472.83,"sma_120":3512.67},{"date":"2025-10-29","open":3280,"high":3300,"low":3200,"close":3225,"volume":218457,"rsi_14":26.4,"sma_20":3382.5,"sma_60":3467.83,"sma_120":3510.42},{"date":"2025-10-30","open":3225,"high":3225,"low":3120,"close":3125,"volume":209373,"rsi_14":25.78,"sma_20":3361.0,"sma_60":3461.25,"sma_120":3507.96},{"date":"2025-10-31","open":3095,"high":3180,"low":3095,"close":3115,"volume":105147,"rsi_14":21.14,"sma_20":3342.75,"sma_60":3453.58,"sma_120":3505.42},{"date":"2025-11-03","open":3140,"high":3445,"low":3070,"close":3150,"volume":580443,"rsi_14":29.73,"sma_20":3324.0,"sma_60":3448.42,"sma_120":3503.71},{"date":"2025-11-04","open":3165,"high":3280,"low":3140,"close":3190,"volume":119618,"rsi_14":34.75,"sma_20":3311.0,"sma_60":3444.17,"sma_120":3501.83},{"date":"2025-11-05","open":3190,"high":3200,"low":3080,"close":3140,"volume":142670,"rsi_14":34.17,"sma_20":3294.5,"sma_60":3438.83,"sma_120":3499.92},{"date":"2025-11-06","open":3150,"high":3200,"low":3100,"close":3150,"volume":82740,"rsi_14":38.05,"sma_20":3276.0,"sma_60":3433.0,"sma_120":3497.71},{"date":"2025-11-07","open":3100,"high":3155,"low":3060,"close":3100,"volume":148285,"rsi_14":31.03,"sma_20":3259.25,"sma_60":3426.0,"sma_120":3494.79},{"date":"2025-11-10","open":3105,"high":3180,"low":3095,"close":3170,"volume":58599,"rsi_14":40.98,"sma_20":3244.25,"sma_60":3418.25,"sma_120":3492.21},{"date":"2025-11-11","open":3145,"high":3215,"low":3135,"close":3170,"volume":79220,"rsi_14":40.0,"sma_20":3234.0,"sma_60":3411.58,"sma_120":3489.96},{"date":"2025-11-12","open":3170,"high":3270,"low":3170,"close":3265,"volume":155823,"rsi_14":40.98,"sma_20":3228.75,"sma_60":3407.67,"sma_120":3489.08},{"date":"2025-11-13","open":3265,"high":3325,"low":3220,"close":3260,"volume":71739,"rsi_14":45.45,"sma_20":3225.25,"sma_60":3402.42,"sma_120":3487.75},{"date":"2025-11-14","open":3260,"high":3310,"low":3170,"close":3235,"volume":71290,"rsi_14":43.86,"sma_20":3222.75,"sma_60":3397.25,"sma_120":3486.38},{"date":"2025-11-17","open":3235,"high":3235,"low":3150,"close":3160,"volume":57710,"rsi_14":40.32,"sma_20":3214.75,"sma_60":3392.25,"sma_120":3483.5},{"date":"2025-11-18","open":3160,"high":3190,"low":3095,"close":3140,"volume":73562,"rsi_14":42.74,"sma_20":3207.75,"sma_60":3387.5,"sma_120":3479.42},{"date":"2025-11-19","open":3110,"high":3175,"low":3060,"close":3095,"volume":132108,"rsi_14":47.17,"sma_20":3198.0,"sma_60":3383.75,"sma_120":3476.46},{"date":"2025-11-20","open":3100,"high":3170,"low":3095,"close":3145,"volume":100638,"rsi_14":52.63,"sma_20":3186.5,"sma_60":3376.33,"sma_120":3474.04},{"date":"2025-11-21","open":3125,"high":3150,"low":3050,"close":3065,"volume":137492,"rsi_14":43.09,"sma_20":3174.25,"sma_60":3368.0,"sma_120":3471.04},{"date":"2025-11-24","open":3075,"high":3120,"low":3030,"close":3030,"volume":85536,"rsi_14":36.89,"sma_20":3160.5,"sma_60":3359.33,"sma_120":3467.71},{"date":"2025-11-25","open":3030,"high":3120,"low":3015,"close":3030,"volume":69745,"rsi_14":40.18,"sma_20":3148.0,"sma_60":3350.5,"sma_120":3463.79},{"date":"2025-11-26","open":3095,"high":3120,"low":3015,"close":3080,"volume":66824,"rsi_14":44.17,"sma_20":3140.75,"sma_60":3343.75,"sma_120":3459.67},{"date":"2025-11-27","open":3080,"high":3110,"low":3070,"close":3085,"volume":32725,"rsi_14":48.65,"sma_20":3138.75,"sma_60":3336.33,"sma_120":3455.67},{"date":"2025-11-28","open":3125,"high":3185,"low":3085,"close":3155,"volume":102167,"rsi_14":48.65,"sma_20":3140.75,"sma_60":3330.42,"sma_120":3452.62},{"date":"2025-12-01","open":3180,"high":3210,"low":3125,"close":3160,"volume":75988,"rsi_14":49.11,"sma_20":3141.25,"sma_60":3326.5,"sma_120":3449.75},{"date":"2025-12-02","open":3175,"high":3175,"low":3105,"close":3145,"volume":57239,"rsi_14":37.5,"sma_20":3139.0,"sma_60":3321.33,"sma_120":3445.83},{"date":"2025-12-03","open":3145,"high":3200,"low":3140,"close":3145,"volume":66588,"rsi_14":37.89,"sma_20":3139.25,"sma_60":3316.75,"sma_120":3441.88},{"date":"2025-12-04","open":3155,"high":3175,"low":3100,"close":3110,"volume":38858,"rsi_14":37.11,"sma_20":3137.25,"sma_60":3310.67,"sma_120":3437.04},{"date":"2025-12-05","open":3130,"high":3130,"low":3035,"close":3115,"volume":68043,"rsi_14":44.58,"sma_20":3138.0,"sma_60":3304.92,"sma_120":3431.79},{"date":"2025-12-08","open":3120,"high":3150,"low":3060,"close":3075,"volume":124281,"rsi_14":42.53,"sma_20":3133.25,"sma_60":3297.92,"sma_120":3426.92},{"date":"2025-12-09","open":3065,"high":3995,"low":3060,"close":3995,"volume":16913533,"rsi_14":84.35,"sma_20":3174.5,"sma_60":3306.25,"sma_120":3430.0},{"date":"2025-12-10","open":4300,"high":4795,"low":4150,"close":4225,"volume":26033059,"rsi_14":86.24,"sma_20":3222.5,"sma_60":3317.75,"sma_120":3434.92},{"date":"2025-12-11","open":4215,"high":4470,"low":4185,"close":4225,"volume":4788299,"rsi_14":91.13,"sma_20":3270.75,"sma_60":3329.17,"sma_120":3439.62},{"date":"2025-12-12","open":4265,"high":4450,"low":4010,"close":4195,"volume":3816550,"rsi_14":91.46,"sma_20":3318.75,"sma_60":3340.17,"sma_120":3444.33},{"date":"2025-12-15","open":4180,"high":4400,"low":4115,"close":4315,"volume":2813960,"rsi_14":92.13,"sma_20":3376.5,"sma_60":3353.17,"sma_120":3449.62},{"date":"2025-12-16","open":4340,"high":5160,"low":4205,"close":4430,"volume":16745479,"rsi_14":92.45,"sma_20":3441.0,"sma_60":3369.0,"sma_120":3457.04},{"date":"2025-12-17","open":4430,"high":4500,"low":4230,"close":4235,"volume":1777068,"rsi_14":82.3,"sma_20":3498.0,"sma_60":3381.83,"sma_120":3462.5},{"date":"2025-12-18","open":4205,"high":4345,"low":4050,"close":4135,"volume":1102505,"rsi_14":77.07,"sma_20":3547.5,"sma_60":3392.42,"sma_120":3467.12},{"date":"2025-12-19","open":4185,"high":4415,"low":4125,"close":4390,"volume":1902298,"rsi_14":79.85,"sma_20":3613.75,"sma_60":3406.58,"sma_120":3474.46},{"date":"2025-12-22","open":4490,"high":5210,"low":4455,"close":4975,"volume":8766877,"rsi_14":84.79,"sma_20":3711.0,"sma_60":3429.58,"sma_120":3486.83},{"date":"2025-12-23","open":4985,"high":6110,"low":4985,"close":5440,"volume":11084998,"rsi_14":87.08,"sma_20":3831.5,"sma_60":3460.25,"sma_120":3503.08},{"date":"2025-12-24","open":5570,"high":5890,"low":5470,"close":5710,"volume":4003755,"rsi_14":89.04,"sma_20":3963.0,"sma_60":3495.42,"sma_120":3521.5},{"date":"2025-12-26","open":5850,"high":6700,"low":5780,"close":6270,"volume":7248695,"rsi_14":90.6,"sma_20":4122.25,"sma_60":3540.67,"sma_120":3544.67},{"date":"2025-12-29","open":6490,"high":6800,"low":6300,"close":6650,"volume":2948637,"rsi_14":92.31,"sma_20":4297.0,"sma_60":3593.5,"sma_120":3569.71},{"date":"2025-12-30","open":6670,"high":6670,"low":5700,"close":6000,"volume":2002624,"rsi_14":75.35,"sma_20":4439.0,"sma_60":3634.75,"sma_120":3589.67},{"date":"2026-01-02","open":6030,"high":6270,"low":5790,"close":6040,"volume":1508556,"rsi_14":74.1,"sma_20":4583.75,"sma_60":3677.92,"sma_120":3610.0},{"date":"2026-01-05","open":6220,"high":6220,"low":5610,"close":5950,"volume":1036489,"rsi_14":72.37,"sma_20":4724.0,"sma_60":3719.25,"sma_120":3629.29},{"date":"2026-01-06","open":5960,"high":6010,"low":5650,"close":5650,"volume":770721,"rsi_14":67.64,"sma_20":4851.0,"sma_60":3754.75,"sma_120":3645.58},{"date":"2026-01-07","open":5700,"high":6080,"low":5600,"close":5660,"volume":796964,"rsi_14":66.75,"sma_20":4978.25,"sma_60":3791.83,"sma_120":3661.92},{"date":"2026-01-08","open":5660,"high":5690,"low":5260,"close":5290,"volume":882295,"rsi_14":60.07,"sma_20":5089.0,"sma_60":3822.17,"sma_120":3675.25},{"date":"2026-01-09","open":5370,"high":5520,"low":5250,"close":5480,"volume":569843,"rsi_14":64.6,"sma_20":5163.25,"sma_60":3857.25,"sma_120":3690.12},{"date":"2026-01-12","open":5500,"high":5600,"low":5270,"close":5380,"volume":667781,"rsi_14":64.6,"sma_20":5221.0,"sma_60":3890.75,"sma_120":3704.29},{"date":"2026-01-13","open":5380,"high":5490,"low":5230,"close":5340,"volume":517422,"rsi_14":61.73,"sma_20":5276.75,"sma_60":3924.25,"sma_120":3718.58},{"date":"2026-01-14","open":5360,"high":5390,"low":5100,"close":5120,"volume":535010,"rsi_14":51.97,"sma_20":5323.0,"sma_60":3954.83,"sma_120":3729.67},{"date":"2026-01-15","open":5120,"high":5530,"low":4945,"close":5240,"volume":1304210,"rsi_14":47.01,"sma_20":5369.25,"sma_60":3986.83,"sma_120":3742.5},{"date":"2026-01-16","open":5330,"high":5860,"low":5150,"close":5500,"volume":2314331,"rsi_14":36.1,"sma_20":5486.0,"sma_60":4060.67,"sma_120":3758.25},{"date":"2026-01-19","open":5500,"high":5910,"low":5050,"close":5570,"volume":2380859,"rsi_14":28.05,"sma_20":5557.75,"sma_60":4097.25,"sma_120":3774.67},{"date":"2026-01-20","open":5570,"high":5730,"low":5240,"close":5400,"volume":1125009,"rsi_14":34.85,"sma_20":5608.25,"sma_60":4132.08,"sma_120":3789.79},{"date":"2026-01-21","open":5230,"high":5310,"low":5060,"close":5100,"volume":842231,"rsi_14":29.02,"sma_20":5614.5,"sma_60":4162.0,"sma_120":3803.0},{"date":"2026-01-22","open":5130,"high":5280,"low":5110,"close":5200,"volume":530679,"rsi_14":33.33,"sma_20":5602.5,"sma_60":4194.0,"sma_120":3817.0},{"date":"2026-01-23","open":5210,"high":5320,"low":5100,"close":5190,"volume":614135,"rsi_14":38.27,"sma_20":5576.5,"sma_60":4226.75,"sma_120":3830.83},{"date":"2026-01-26","open":5190,"high":5240,"low":5050,"close":5140,"volume":552605,"rsi_14":37.0,"sma_20":5520.0,"sma_60":4260.33,"sma_120":3844.29},{"date":"2026-01-27","open":5150,"high":5240,"low":5040,"close":5060,"volume":442204,"rsi_14":43.27,"sma_20":5440.5,"sma_60":4292.75,"sma_120":3857.12},{"date":"2026-01-28","open":5100,"high":5280,"low":5080,"close":5240,"volume":620587,"rsi_14":42.94,"sma_20":5402.5,"sma_60":4327.58,"sma_120":3871.0},{"date":"2026-01-29","open":5240,"high":5310,"low":5100,"close":5230,"volume":657842,"rsi_14":45.34,"sma_20":5362.0,"sma_60":4361.58,"sma_120":3885.75},{"date":"2026-01-30","open":5250,"high":5290,"low":4945,"close":5110,"volume":1016769,"rsi_14":43.2,"sma_20":5320.0,"sma_60":4394.42,"sma_120":3899.62},{"date":"2026-02-02","open":5110,"high":5190,"low":4870,"close":4870,"volume":517560,"rsi_14":42.69,"sma_20":5281.0,"sma_60":4423.08,"sma_120":3911.38},{"date":"2026-02-03","open":4915,"high":5020,"low":4910,"close":4965,"volume":293430,"rsi_14":41.84,"sma_20":5246.25,"sma_60":4454.17,"sma_120":3923.58},{"date":"2026-02-04","open":4960,"high":5070,"low":4905,"close":4905,"volume":412237,"rsi_14":29.97,"sma_20":5227.0,"sma_60":4444.25,"sma_120":3935.12},{"date":"2026-02-05","open":4900,"high":4900,"low":4680,"close":4685,"volume":698990,"rsi_14":26.1,"sma_20":5187.25,"sma_60":4469.5,"sma_120":3943.88},{"date":"2026-02-06","open":4685,"high":4760,"low":4420,"close":4675,"volume":415883,"rsi_14":22.8,"sma_20":5152.0,"sma_60":4494.58,"sma_120":3953.08},{"date":"2026-02-09","open":4700,"high":4870,"low":4690,"close":4790,"volume":273171,"rsi_14":30.82,"sma_20":5124.5,"sma_60":4520.0,"sma_120":3963.83},{"date":"2026-02-10","open":4815,"high":4990,"low":4805,"close":4900,"volume":347605,"rsi_14":42.86,"sma_20":5113.5,"sma_60":4547.33,"sma_120":3974.88},{"date":"2026-02-11","open":4900,"high":4920,"low":4805,"close":4805,"volume":207371,"rsi_14":35.84,"sma_20":5091.75,"sma_60":4573.5,"sma_120":3985.38},{"date":"2026-02-12","open":4810,"high":4850,"low":4700,"close":4715,"volume":239183,"rsi_14":33.9,"sma_20":5052.5,"sma_60":4599.42,"sma_120":3995.83},{"date":"2026-02-13","open":4685,"high":4695,"low":4550,"close":4560,"volume":265864,"rsi_14":31.65,"sma_20":5005.5,"sma_60":4623.08,"sma_120":4005.29},{"date":"2026-02-19","open":4560,"high":4705,"low":4510,"close":4685,"volume":358071,"rsi_14":38.46,"sma_20":4961.25,"sma_60":4649.58,"sma_120":4016.67},{"date":"2026-02-20","open":4685,"high":4750,"low":4520,"close":4540,"volume":306431,"rsi_14":27.99,"sma_20":4918.25,"sma_60":4672.83,"sma_120":4024.58},{"date":"2026-02-23","open":4535,"high":5900,"low":4525,"close":5900,"volume":7936966,"rsi_14":61.39,"sma_20":4958.25,"sma_60":4720.08,"sma_120":4044.04},{"date":"2026-02-24","open":6380,"high":7670,"low":6330,"close":7670,"volume":3872398,"rsi_14":77.89,"sma_20":5081.75,"sma_60":4797.42,"sma_120":4078.38},{"date":"2026-02-25","open":9000,"high":9390,"low":7050,"close":7450,"volume":22960112,"rsi_14":78.23,"sma_20":5194.75,"sma_60":4871.08,"sma_120":4110.79},{"date":"2026-02-26","open":7440,"high":7940,"low":6910,"close":7040,"volume":4508683,"rsi_14":71.24,"sma_20":5289.75,"sma_60":4977.33,"sma_120":4156.83},{"date":"2026-02-27","open":7300,"high":7420,"low":6680,"close":6830,"volume":2632759,"rsi_14":69.12,"sma_20":5378.25,"sma_60":4999.5,"sma_120":4167.92},{"date":"2026-03-03","open":6500,"high":6630,"low":6100,"close":6260,"volume":1940655,"rsi_14":64.62,"sma_20":5429.25,"sma_60":5051.25,"sma_120":4190.83},{"date":"2026-03-04","open":6000,"high":6280,"low":5190,"close":5360,"volume":3029077,"rsi_14":55.46,"sma_20":5435.75,"sma_60":5087.92,"sma_120":4207.21},{"date":"2026-03-05","open":5970,"high":6590,"low":5890,"close":6350,"volume":2665658,"rsi_14":60.91,"sma_20":5497.75,"sma_60":5141.33,"sma_120":4231.33},{"date":"2026-03-06","open":6200,"high":6730,"low":6190,"close":6630,"volume":1294438,"rsi_14":61.82,"sma_20":5585.75,"sma_60":5199.42,"sma_120":4258.08},{"date":"2026-03-09","open":6200,"high":6350,"low":5760,"close":6240,"volume":1044377,"rsi_14":59.42,"sma_20":5649.5,"sma_60":5251.58,"sma_120":4281.12},{"date":"2026-03-10","open":6510,"high":6590,"low":6030,"close":6110,"volume":1212737,"rsi_14":59.11,"sma_20":5709.75,"sma_60":5301.5,"sma_120":4303.21},{"date":"2026-03-11","open":6210,"high":6670,"low":6100,"close":6220,"volume":1137027,"rsi_14":60.91,"sma_20":5786.5,"sma_60":5353.92,"sma_120":4325.92},{"date":"2026-03-12","open":6050,"high":6450,"low":6050,"close":6290,"volume":548933,"rsi_14":60.62,"sma_20":5867.25,"sma_60":5392.17,"sma_120":4349.21},{"date":"2026-03-13","open":6110,"high":6340,"low":6050,"close":6170,"volume":582927,"rsi_14":60.82,"sma_20":5936.25,"sma_60":5424.58,"sma_120":4371.17},{"date":"2026-03-16","open":6360,"high":6360,"low":6000,"close":6180,"volume":617249,"rsi_14":52.27,"sma_20":6000.25,"sma_60":5478.92,"sma_120":4409.54},{"date":"2026-03-17","open":6300,"high":6490,"low":6150,"close":6150,"volume":587634,"rsi_14":32.88,"sma_20":6067.5,"sma_60":5489.75,"sma_120":4414.96},{"date":"2026-03-18","open":6250,"high":6250,"low":6020,"close":6060,"volume":478455,"rsi_14":33.87,"sma_20":6134.75,"sma_60":5518.83,"sma_120":4436.0},{"date":"2026-03-19","open":5900,"high":6060,"low":5850,"close":5960,"volume":370288,"rsi_14":36.5,"sma_20":6204.75,"sma_60":5544.33,"sma_120":4456.67},{"date":"2026-03-20","open":5960,"high":6840,"low":5900,"close":6190,"volume":6129635,"rsi_14":42.04,"sma_20":6280.0,"sma_60":5576.92,"sma_120":4479.38},{"date":"2026-03-23","open":6010,"high":6120,"low":5740,"close":5750,"volume":929972,"rsi_14":43.44,"sma_20":6340.5,"sma_60":5603.83,"sma_120":4498.12},{"date":"2026-03-24","open":5960,"high":6030,"low":5670,"close":5760,"volume":539257,"rsi_14":56.67,"sma_20":6333.5,"sma_60":5626.67,"sma_120":4516.62},{"date":"2026-03-25","open":5810,"high":6090,"low":5790,"close":6000,"volume":525849,"rsi_14":42.22,"sma_20":6250.0,"sma_60":5643.75,"sma_120":4536.67},{"date":"2026-03-26","open":6070,"high":6550,"low":5750,"close":5800,"volume":1621314,"rsi_14":30.88,"sma_20":6167.5,"sma_60":5649.75,"sma_120":4555.0},{"date":"2026-03-27","open":5700,"high":5790,"low":5500,"close":5660,"volume":502958,"rsi_14":34.9,"sma_20":6098.5,"sma_60":5648.92,"sma_120":4572.17},{"date":"2026-03-30","open":5420,"high":5490,"low":5330,"close":5360,"volume":294116,"rsi_14":32.06,"sma_20":6025.0,"sma_60":5633.75,"sma_120":4587.21},{"date":"2026-03-31","open":5360,"high":5470,"low":5120,"close":5180,"volume":384622,"rsi_14":25.93,"sma_20":5971.0,"sma_60":5609.25,"sma_120":4601.38},{"date":"2026-04-01","open":5400,"high":5600,"low":5330,"close":5470,"volume":325587,"rsi_14":32.49,"sma_20":5976.0,"sma_60":5600.25,"sma_120":4617.5},{"date":"2026-04-02","open":5480,"high":5550,"low":4935,"close":5050,"volume":548112,"rsi_14":28.95,"sma_20":5911.0,"sma_60":5583.75,"sma_120":4630.83},{"date":"2026-04-03","open":5120,"high":5190,"low":5000,"close":5040,"volume":215690,"rsi_14":28.57,"sma_20":5831.5,"sma_60":5568.58,"sma_120":4643.92},{"date":"2026-04-06","open":5000,"high":5060,"low":4890,"close":4940,"volume":238577,"rsi_14":27.84,"sma_20":5766.5,"sma_60":5556.75,"sma_120":4655.75},{"date":"2026-04-07","open":4980,"high":5080,"low":4820,"close":4870,"volume":271423,"rsi_14":28.04,"sma_20":5704.5,"sma_60":5543.58,"sma_120":4667.71},{"date":"2026-04-08","open":5010,"high":5130,"low":4990,"close":5060,"volume":235736,"rsi_14":33.93,"sma_20":5646.5,"sma_60":5539.75,"sma_120":4680.96},{"date":"2026-04-09","open":5070,"high":5100,"low":4810,"close":4880,"volume":341395,"rsi_14":26.18,"sma_20":5576.0,"sma_60":5529.75,"sma_120":4693.5},{"date":"2026-04-10","open":4980,"high":4980,"low":4805,"close":4980,"volume":283532,"rsi_14":34.02,"sma_20":5516.5,"sma_60":5523.08,"sma_120":4706.92},{"date":"2026-04-13","open":4980,"high":4990,"low":4810,"close":4930,"volume":187824,"rsi_14":33.06,"sma_20":5454.0,"sma_60":5516.25,"sma_120":4720.25},{"date":"2026-04-14","open":5000,"high":5090,"low":4955,"close":5030,"volume":225484,"rsi_14":29.0,"sma_20":5398.0,"sma_60":5514.75,"sma_120":4734.79},{"date":"2026-04-15","open":5070,"high":5170,"low":5020,"close":5140,"volume":290041,"rsi_14":35.14,"sma_20":5352.0,"sma_60":5513.08,"sma_120":4749.96},{"date":"2026-04-16","open":5150,"high":5280,"low":5140,"close":5210,"volume":332421,"rsi_14":39.53,"sma_20":5314.5,"sma_60":5508.25,"sma_120":4766.04},{"date":"2026-04-17","open":5370,"high":5400,"low":5150,"close":5260,"volume":495402,"rsi_14":47.37,"sma_20":5268.0,"sma_60":5503.08,"sma_120":4782.46},{"date":"2026-04-20","open":5260,"high":5350,"low":5200,"close":5220,"volume":441507,"rsi_14":51.14,"sma_20":5241.5,"sma_60":5500.08,"sma_120":4797.83},{"date":"2026-04-21","open":5260,"high":5370,"low":5160,"close":5220,"volume":327826,"rsi_14":41.89,"sma_20":5214.5,"sma_60":5502.08,"sma_120":4813.75},{"date":"2026-04-22","open":5240,"high":5300,"low":5150,"close":5280,"volume":340205,"rsi_14":60.18,"sma_20":5178.5,"sma_60":5503.42,"sma_120":4830.21},{"date":"2026-04-23","open":5350,"high":5430,"low":5220,"close":5360,"volume":596310,"rsi_14":63.33,"sma_20":5156.5,"sma_60":5506.25,"sma_120":4847.54},{"date":"2026-04-24","open":5420,"high":5720,"low":5360,"close":5610,"volume":859405,"rsi_14":74.81,"sma_20":5154.0,"sma_60":5514.08,"sma_120":4867.42},{"date":"2026-04-27","open":6210,"high":6210,"low":5640,"close":5770,"volume":1062815,"rsi_14":81.25,"sma_20":5174.5,"sma_60":5525.92,"sma_120":4889.46},{"date":"2026-04-28","open":5780,"high":5790,"low":5640,"close":5660,"volume":516886,"rsi_14":72.06,"sma_20":5198.5,"sma_60":5532.92,"sma_120":4910.67},{"date":"2026-04-29","open":5620,"high":7350,"low":5560,"close":7350,"volume":5458065,"rsi_14":93.03,"sma_20":5293.0,"sma_60":5568.25,"sma_120":4964.92},{"date":"2026-04-30","open":7600,"high":7600,"low":6750,"close":6850,"volume":6893788,"rsi_14":79.17,"sma_20":5404.5,"sma_60":5311.5,"sma_120":5823.67},{"date":"2026-05-04","open":6900,"high":7080,"low":6300,"close":6490,"volume":2370249,"rsi_14":71.79,"sma_20":5455.5,"sma_60":5624.25,"sma_120":5004.08},{"date":"2026-05-06","open":6500,"high":6540,"low":5950,"close":6200,"volume":1400955,"rsi_14":65.52,"sma_20":5518.5,"sma_60":5644.83,"sma_120":5029.5},{"date":"2026-05-07","open":6190,"high":6340,"low":5980,"close":6270,"volume":1152828,"rsi_14":65.15,"sma_20":5588.5,"sma_60":5667.58,"sma_120":5055.92},{"date":"2026-05-08","open":6270,"high":6280,"low":5890,"close":5930,"volume":783693,"rsi_14":59.0,"sma_20":5632.0,"sma_60":5688.33,"sma_120":5078.92},{"date":"2026-05-11","open":5980,"high":6060,"low":5740,"close":5760,"volume":830521,"rsi_14":56.07,"sma_20":5676.0,"sma_60":5706.42,"sma_120":5100.5},{"date":"2026-05-12","open":5860,"high":6010,"low":5580,"close":5780,"volume":887951,"rsi_14":56.83,"sma_20":5716.0,"sma_60":5722.92,"sma_120":5121.46},{"date":"2026-05-13","open":5780,"high":5990,"low":5560,"close":5600,"volume":551792,"rsi_14":54.44,"sma_20":5749.5,"sma_60":5734.58,"sma_120":5140.96},{"date":"2026-05-14","open":5650,"high":5780,"low":5550,"close":5590,"volume":404182,"rsi_14":53.66,"sma_20":5777.5,"sma_60":5747.67,"sma_120":5160.58},{"date":"2026-05-15","open":5620,"high":5750,"low":5340,"close":5430,"volume":473837,"rsi_14":50.81,"sma_20":5792.0,"sma_60":5759.58,"sma_120":5179.5},{"date":"2026-05-18","open":5420,"high":5560,"low":5160,"close":5430,"volume":439339,"rsi_14":47.78,"sma_20":5803.0,"sma_60":5774.08,"sma_120":5198.58},{"date":"2026-05-19","open":5430,"high":5510,"low":5160,"close":5260,"volume":334529,"rsi_14":43.73,"sma_20":5803.0,"sma_60":5783.67,"sma_120":5216.62},{"date":"2026-05-20","open":5260,"high":5350,"low":5050,"close":5110,"volume":371108,"rsi_14":43.31,"sma_20":5797.5,"sma_60":5793.17,"sma_120":5233.0},{"date":"2026-05-21","open":5150,"high":5350,"low":5150,"close":5220,"volume":281518,"rsi_14":7.91,"sma_20":5797.5,"sma_60":5781.83,"sma_120":5250.96},{"date":"2026-05-22","open":5300,"high":5520,"low":5280,"close":5480,"volume":294534,"rsi_14":20.09,"sma_20":5807.5,"sma_60":5745.33,"sma_120":5271.38},{"date":"2026-05-26","open":5570,"high":5700,"low":5450,"close":5480,"volume":373448,"rsi_14":23.83,"sma_20":5813.5,"sma_60":5712.5,"sma_120":5291.79},{"date":"2026-05-27","open":5490,"high":5510,"low":5130,"close":5300,"volume":449276,"rsi_14":25.27,"sma_20":5798.0,"sma_60":5683.5,"sma_120":5310.29},{"date":"2026-05-28","open":5300,"high":5350,"low":5000,"close":5100,"volume":374197,"rsi_14":20.0,"sma_20":5764.5,"sma_60":5654.67,"sma_120":5327.08},{"date":"2026-05-29","open":5130,"high":5200,"low":4945,"close":5010,"volume":322620,"rsi_14":22.94,"sma_20":5732.0,"sma_60":5633.83,"sma_120":5342.54},{"date":"2026-06-01","open":5010,"high":5040,"low":4740,"close":4790,"volume":399793,"rsi_14":22.29,"sma_20":5604.0,"sma_60":5624.33,"sma_120":5356.12},{"date":"2026-06-02","open":4740,"high":4795,"low":4580,"close":4600,"volume":487019,"rsi_14":19.27,"sma_20":5491.5,"sma_60":5595.17,"sma_120":5368.25},{"date":"2026-06-04","open":4580,"high":4800,"low":4510,"close":4665,"volume":248393,"rsi_14":24.1,"sma_20":5400.25,"sma_60":5562.42,"sma_120":5380.92},{"date":"2026-06-05","open":4690,"high":4690,"low":4470,"close":4470,"volume":216581,"rsi_14":21.86,"sma_20":5313.75,"sma_60":5532.92,"sma_120":5392.25},{"date":"2026-06-08","open":4220,"high":5280,"low":4040,"close":4090,"volume":2886407,"rsi_14":19.68,"sma_20":5204.75,"sma_60":5499.25,"sma_120":5400.38},{"date":"2026-06-09","open":4000,"high":4495,"low":4000,"close":4380,"volume":553721,"rsi_14":29.0,"sma_20":5127.25,"sma_60":5468.58,"sma_120":5411.25},{"date":"2026-06-10","open":4370,"high":4430,"low":4110,"close":4210,"volume":223100,"rsi_14":29.0,"sma_20":5049.75,"sma_60":5433.92,"sma_120":5413.04},{"date":"2026-06-11","open":4200,"high":4415,"low":4130,"close":4400,"volume":268540,"rsi_14":36.02,"sma_20":4980.75,"sma_60":5404.42,"sma_120":5414.5},{"date":"2026-06-12","open":4490,"high":4605,"low":4420,"close":4540,"volume":212458,"rsi_14":36.77,"sma_20":4927.75,"sma_60":5377.08,"sma_120":5417.12},{"date":"2026-06-15","open":4580,"high":4705,"low":4470,"close":4470,"volume":248040,"rsi_14":28.78,"sma_20":4871.75,"sma_60":5349.08,"sma_120":5419.42},{"date":"2026-06-16","open":4470,"high":4515,"low":4345,"close":4390,"volume":130129,"rsi_14":27.85,"sma_20":4819.75,"sma_60":5321.25,"sma_120":5420.04},{"date":"2026-06-17","open":4390,"high":4460,"low":4240,"close":4355,"volume":183686,"rsi_14":45.76,"sma_20":4490.5,"sma_60":5147.5,"sma_120":5398.21},{"date":"2026-06-18","open":4355,"high":4390,"low":4210,"close":4220,"volume":181778,"rsi_14":30.44,"sma_20":4714.0,"sma_60":5261.67,"sma_120":5419.29},{"date":"2026-06-19","open":4220,"high":4260,"low":3970,"close":4030,"volume":266954,"rsi_14":29.15,"sma_20":4660.0,"sma_60":5233.0,"sma_120":5418.42},{"date":"2026-06-22","open":4035,"high":4230,"low":3965,"close":3990,"volume":193497,"rsi_14":31.57,"sma_20":4598.5,"sma_60":5203.5,"sma_120":5415.08},{"date":"2026-06-23","open":3990,"high":4000,"low":3595,"close":3710,"volume":234054,"rsi_14":30.31,"sma_20":4510.0,"sma_60":5165.33,"sma_120":5404.54},{"date":"2026-06-24","open":3700,"high":3850,"low":3530,"close":3690,"volume":176053,"rsi_14":27.99,"sma_20":4420.5,"sma_60":5130.17,"sma_120":5389.96},{"date":"2026-06-25","open":3690,"high":3800,"low":3560,"close":3590,"volume":202681,"rsi_14":29.25,"sma_20":4335.0,"sma_60":5095.67,"sma_120":5372.29},{"date":"2026-06-26","open":3590,"high":3590,"low":3380,"close":3530,"volume":282985,"rsi_14":34.44,"sma_20":4256.5,"sma_60":5065.17,"sma_120":5349.46},{"date":"2026-06-29","open":3530,"high":4385,"low":3530,"close":4045,"volume":1091958,"rsi_14":41.73,"sma_20":4208.25,"sma_60":5046.25,"sma_120":5327.75},{"date":"2026-06-30","open":4040,"high":4125,"low":3865,"close":3900,"volume":177075,"rsi_14":42.25,"sma_20":4163.75,"sma_60":5020.25,"sma_120":5310.25},{"date":"2026-07-01","open":3900,"high":4060,"low":3845,"close":3925,"volume":162879,"rsi_14":37.06,"sma_20":4130.0,"sma_60":5001.5,"sma_120":5292.62},{"date":"2026-07-02","open":3925,"high":3925,"low":3650,"close":3710,"volume":166315,"rsi_14":28.27,"sma_20":4082.25,"sma_60":4979.33,"sma_120":5273.96},{"date":"2026-07-03","open":3710,"high":3960,"low":3615,"close":3945,"volume":141659,"rsi_14":37.35,"sma_20":4056.0,"sma_60":4962.75,"sma_120":5259.75},{"date":"2026-07-06","open":3965,"high":4130,"low":3760,"close":3840,"volume":139500,"rsi_14":36.9,"sma_20":4043.5,"sma_60":4945.58,"sma_120":5244.58},{"date":"2026-07-07","open":3790,"high":3920,"low":3670,"close":3680,"volume":134551,"rsi_14":34.83,"sma_20":4008.5,"sma_60":4922.58,"sma_120":5231.17},{"date":"2026-07-08","open":3735,"high":3780,"low":3495,"close":3580,"volume":177852,"rsi_14":35.39,"sma_20":3977.0,"sma_60":4900.92,"sma_120":5215.33},{"date":"2026-07-09","open":3530,"high":3680,"low":3500,"close":3590,"volume":132813,"rsi_14":39.05,"sma_20":3936.5,"sma_60":4877.75,"sma_120":5200.42},{"date":"2026-07-10","open":3590,"high":3775,"low":3580,"close":3720,"volume":121561,"rsi_14":43.57,"sma_20":3895.5,"sma_60":4857.58,"sma_120":5186.92},{"date":"2026-07-13","open":3725,"high":4000,"low":3470,"close":3480,"volume":165536,"rsi_14":44.42,"sma_20":3846.0,"sma_60":4831.75,"sma_120":5173.25},{"date":"2026-07-14","open":3465,"high":3580,"low":3390,"close":3520,"volume":163996,"rsi_14":45.91,"sma_20":3802.5,"sma_60":4804.75,"sma_120":5158.92},{"date":"2026-07-15","open":3535,"high":3730,"low":3535,"close":3720,"volume":107816,"rsi_14":52.98,"sma_20":3770.75,"sma_60":4779.92,"sma_120":5144.08},{"date":"2026-07-16","open":3720,"high":3720,"low":3510,"close":3555,"volume":110258,"rsi_14":50.55,"sma_20":3737.5,"sma_60":4751.5,"sma_120":5127.29},{"date":"2026-07-20","open":3555,"high":3595,"low":3380,"close":3405,"volume":152275,"rsi_14":33.33,"sma_20":3706.25,"sma_60":4721.25,"sma_120":5110.67},{"date":"2026-07-21","open":3500,"high":3600,"low":3385,"close":3495,"volume":158704,"rsi_14":39.14,"sma_20":3681.5,"sma_60":4692.5,"sma_120":5097.29},{"date":"2026-07-22","open":3500,"high":4540,"low":3500,"close":4540,"volume":1137294,"rsi_14":60.66,"sma_20":3723.0,"sma_60":4680.17,"sma_120":5091.79},{"date":"2026-07-23","open":4800,"high":5200,"low":3850,"close":3985,"volume":4125011,"rsi_14":54.26,"sma_20":3737.75,"sma_60":4657.25,"sma_120":5081.75},{"date":"2026-07-24","open":3965,"high":4575,"low":3720,"close":3775,"volume":3318148,"rsi_14":47.34,"sma_20":3747.0,"sma_60":4626.67,"sma_120":5070.38},{"date":"2026-07-27","open":3875,"high":4235,"low":3775,"close":3930,"volume":1700666,"rsi_14":51.38,"sma_20":3767.0,"sma_60":4596.0,"sma_120":5060.96},{"date":"2026-07-28","open":3820,"high":3890,"low":3450,"close":3515,"volume":498286,"rsi_14":47.65,"sma_20":3740.5,"sma_60":4560.25,"sma_120":5046.58},{"date":"2026-07-29","open":3580,"high":3745,"low":3195,"close":3275,"volume":551851,"rsi_14":45.82,"sma_20":3709.25,"sma_60":4492.33,"sma_120":5030.29},{"date":"2026-07-30","open":3200,"high":3485,"low":3200,"close":3280,"volume":271845,"rsi_14":45.74,"sma_20":3677.0,"sma_60":4432.83,"sma_120":5015.04},{"date":"2026-07-31","open":3380,"high":3490,"low":3350,"close":3480,"volume":307464,"rsi_14":46.77,"sma_20":3665.5,"sma_60":4382.67,"sma_120":5003.46},{"date":"2026-08-03","open":3480,"high":3710,"low":3420,"close":3530,"volume":178714,"rsi_14":50.71,"sma_20":3644.75,"sma_60":4338.17,"sma_120":4991.5},{"date":"2026-08-04","open":3530,"high":3690,"low":3530,"close":3655,"volume":179028,"rsi_14":51.87,"sma_20":3635.5,"sma_60":4294.58,"sma_120":4981.08},{"date":"2026-08-05","open":3720,"high":3790,"low":3690,"close":3730,"volume":284167,"rsi_14":50.14,"sma_20":3638.0,"sma_60":4257.92,"sma_120":4973.12},{"date":"2026-08-06","open":3730,"high":3850,"low":3665,"close":3840,"volume":289241,"rsi_14":54.16,"sma_20":3651.0,"sma_60":4225.92,"sma_120":4966.17},{"date":"2026-08-07","open":3860,"high":3880,"low":3740,"close":3820,"volume":217556,"rsi_14":56.3,"sma_20":3662.5,"sma_60":4193.25,"sma_120":4958.08},{"date":"2026-08-10","open":3900,"high":4045,"low":3850,"close":4045,"volume":219123,"rsi_14":58.02,"sma_20":3678.75,"sma_60":4167.33,"sma_120":4950.96},{"date":"2026-08-11","open":4045,"high":4100,"low":3970,"close":4060,"volume":168539,"rsi_14":40.0,"sma_20":3707.75,"sma_60":4141.83,"sma_120":4944.75},{"date":"2026-08-12","open":4060,"high":4125,"low":3985,"close":4035,"volume":186601,"rsi_14":51.34,"sma_20":3733.5,"sma_60":4118.58,"sma_120":4939.08},{"date":"2026-08-13","open":4120,"high":4120,"low":3960,"close":4000,"volume":166951,"rsi_14":56.64,"sma_20":3747.5,"sma_60":4094.75,"sma_120":4934.42},{"date":"2026-08-14","open":4005,"high":4145,"low":3960,"close":4030,"volume":163289,"rsi_14":53.18,"sma_20":3771.25,"sma_60":4074.25,"sma_120":4928.96},{"date":"2026-08-18","open":4030,"high":4080,"low":3820,"close":3865,"volume":185248,"rsi_14":63.26,"sma_20":3794.25,"sma_60":4053.5,"sma_120":4923.33},{"date":"2026-08-19","open":3765,"high":3845,"low":3670,"close":3675,"volume":143853,"rsi_14":65.75,"sma_20":3803.25,"sma_60":4027.75,"sma_120":4904.79},{"date":"2026-08-20","open":3745,"high":4100,"low":3730,"close":3810,"volume":664210,"rsi_14":68.93,"sma_20":3766.75,"sma_60":3999.92,"sma_120":4872.62},{"date":"2026-08-21","open":3785,"high":3785,"low":3615,"close":3640,"volume":110693,"rsi_14":55.84,"sma_20":3749.5,"sma_60":3969.25,"sma_120":4840.88},{"date":"2026-08-24","open":3640,"high":4045,"low":3640,"close":3810,"volume":433660,"rsi_14":59.4,"sma_20":3751.25,"sma_60":3944.42,"sma_120":4813.96},{"date":"2026-08-25","open":3780,"high":3840,"low":3630,"close":3835,"volume":151057,"rsi_14":56.47,"sma_20":3746.5,"sma_60":3923.33,"sma_120":4789.0},{"date":"2026-08-26","open":3835,"high":3865,"low":3775,"close":3820,"volume":79069,"rsi_14":53.38,"sma_20":3761.75,"sma_60":3903.5,"sma_120":4768.67},{"date":"2026-08-27","open":3820,"high":3850,"low":3770,"close":3800,"volume":107953,"rsi_14":48.39,"sma_20":3788.0,"sma_60":3887.0,"sma_120":4755.67},{"date":"2026-08-28","open":3800,"high":3915,"low":3775,"close":3900,"volume":105145,"rsi_14":53.03,"sma_20":3819.0,"sma_60":3875.33,"sma_120":4735.25},{"date":"2026-08-31","open":3900,"high":3945,"low":3780,"close":3925,"volume":116357,"rsi_14":44.64,"sma_20":3841.25,"sma_60":3863.0,"sma_120":4712.71},{"date":"2026-09-01","open":3925,"high":4550,"low":3860,"close":4170,"volume":1864303,"rsi_14":54.07,"sma_20":3873.25,"sma_60":3858.0,"sma_120":4695.46},{"date":"2026-09-02","open":4170,"high":4240,"low":4045,"close":4140,"volume":316214,"rsi_14":53.87,"sma_20":3897.5,"sma_60":3858.83,"sma_120":4679.04},{"date":"2026-09-03","open":4130,"high":4540,"low":4130,"close":4235,"volume":1310394,"rsi_14":58.3,"sma_20":3922.75,"sma_60":3856.42,"sma_120":4662.5},{"date":"2026-09-04","open":4240,"high":4350,"low":4135,"close":4165,"volume":209881,"rsi_14":54.64,"sma_20":3939.0,"sma_60":3855.67,"sma_120":4644.79},{"date":"2026-09-07","open":4180,"high":4240,"low":4125,"close":4135,"volume":250455,"rsi_14":60.23,"sma_20":3954.75,"sma_60":3851.25,"sma_120":4627.83},{"date":"2026-09-08","open":4140,"high":4280,"low":4115,"close":4115,"volume":212124,"rsi_14":69.13,"sma_20":3958.25,"sma_60":3844.17,"sma_120":4610.62},{"date":"2026-09-09","open":4125,"high":4200,"low":4085,"close":4125,"volume":146296,"rsi_14":65.37,"sma_20":3961.5,"sma_60":3838.42,"sma_120":4593.75},{"date":"2026-09-10","open":4125,"high":4200,"low":4065,"close":4165,"volume":120062,"rsi_14":79.33,"sma_20":3968.0,"sma_60":3834.67,"sma_120":4577.96},{"date":"2026-09-11","open":4105,"high":4200,"low":4075,"close":4115,"volume":125320,"rsi_14":69.68,"sma_20":3973.75,"sma_60":3830.67,"sma_120":4562.58},{"date":"2026-09-14","open":4150,"high":4245,"low":4005,"close":4090,"volume":93119,"rsi_14":66.45,"sma_20":3976.75,"sma_60":3828.5,"sma_120":4545.08},{"date":"2026-09-15","open":4080,"high":4180,"low":4065,"close":4110,"volume":101118,"rsi_14":68.59,"sma_20":3989.0,"sma_60":3829.83,"sma_120":4531.42},{"date":"2026-09-16","open":4100,"high":4295,"low":4070,"close":4115,"volume":119649,"rsi_14":70.59,"sma_20":4011.0,"sma_60":3831.92,"sma_120":4517.71},{"date":"2026-09-17","open":4155,"high":4210,"low":4100,"close":4165,"volume":172980,"rsi_14":68.53,"sma_20":4028.75,"sma_60":3839.5,"sma_120":4502.42},{"date":"2026-09-18","open":4190,"high":4260,"low":4150,"close":4170,"volume":198100,"rsi_14":67.63,"sma_20":4055.25,"sma_60":3847.5,"sma_120":4488.83},{"date":"2026-09-21","open":4185,"high":4280,"low":4140,"close":4200,"volume":163442,"rsi_14":53.12,"sma_20":4074.75,"sma_60":3857.67,"sma_120":4476.67},{"date":"2026-09-22","open":4210,"high":4275,"low":4155,"close":4185,"volume":136039,"rsi_14":54.84,"sma_20":4092.25,"sma_60":3868.58,"sma_120":4466.88},{"date":"2026-09-23","open":4175,"high":4265,"low":4140,"close":4185,"volume":140848,"rsi_14":43.24,"sma_20":4110.5,"sma_60":3870.92,"sma_120":4458.58},{"date":"2026-09-28","open":4190,"high":4925,"low":4190,"close":4425,"volume":2469575,"rsi_14":74.07,"sma_20":4141.75,"sma_60":3879.67,"sma_120":4449.96},{"date":"2026-09-29","open":4475,"high":4550,"low":4360,"close":4510,"volume":327576,"rsi_14":81.51,"sma_20":4172.25,"sma_60":3889.42,"sma_120":4445.46},{"date":"2026-09-30","open":4485,"high":4665,"low":4465,"close":4580,"volume":418098,"rsi_14":86.05,"sma_20":4205.0,"sma_60":3903.92,"sma_120":4441.62},{"date":"2026-10-01","open":4575,"high":4640,"low":4485,"close":4605,"volume":224569,"rsi_14":86.36,"sma_20":4226.75,"sma_60":3914.92,"sma_120":4438.83},{"date":"2026-10-02","open":4600,"high":4660,"low":4520,"close":4545,"volume":182412,"rsi_14":77.94,"sma_20":4247.0,"sma_60":3926.67,"sma_120":4436.12},{"date":"2026-10-06","open":4545,"high":4655,"low":4525,"close":4650,"volume":186966,"rsi_14":86.39,"sma_20":4267.75,"sma_60":3942.83,"sma_120":4432.71},{"date":"2026-10-07","open":4610,"high":4780,"low":4340,"close":4550,"volume":370364,"rsi_14":78.4,"sma_20":4287.0,"sma_60":3959.0,"sma_120":4429.96},{"date":"2026-10-08","open":4555,"high":4600,"low":4415,"close":4500,"volume":157884,"rsi_14":73.21,"sma_20":4305.25,"sma_60":3974.17,"sma_120":4425.96},{"date":"2026-10-12","open":4485,"high":4550,"low":4250,"close":4325,"volume":153614,"rsi_14":60.4,"sma_20":4315.75,"sma_60":3984.25,"sma_120":4420.92},{"date":"2026-10-13","open":4250,"high":4410,"low":4210,"close":4330,"volume":205759,"rsi_14":58.55,"sma_20":4326.0,"sma_60":3998.42,"sma_120":4415.08},{"date":"2026-10-14","open":4290,"high":4465,"low":4255,"close":4320,"volume":123721,"rsi_14":57.73,"sma_20":4333.75,"sma_60":4011.75,"sma_120":4408.25},{"date":"2026-10-15","open":4170,"high":4220,"low":4000,"close":4065,"volume":169701,"rsi_14":44.35,"sma_20":4331.25,"sma_60":4017.5,"sma_120":4398.71},{"date":"2026-10-16","open":4105,"high":4370,"low":4105,"close":4260,"volume":101188,"rsi_14":52.73,"sma_20":4339.75,"sma_60":4029.25,"sma_120":4390.38},{"date":"2026-10-19","open":4260,"high":4460,"low":4200,"close":4345,"volume":82459,"rsi_14":55.48,"sma_20":4351.5,"sma_60":4044.92,"sma_120":4383.08},{"date":"2026-10-20","open":4345,"high":4405,"low":4190,"close":4195,"volume":77555,"rsi_14":41.61,"sma_20":4355.5,"sma_60":4056.58,"sma_120":4374.54},{"date":"2026-10-21","open":4280,"high":5060,"low":4280,"close":4640,"volume":8225963,"rsi_14":53.76,"sma_20":4379.25,"sma_60":4058.25,"sma_120":4369.21},{"date":"2026-10-22","open":4550,"high":4690,"low":4445,"close":4465,"volume":938410,"rsi_14":46.87,"sma_20":4394.0,"sma_60":4066.25,"sma_120":4361.75},{"date":"2026-10-23","open":4510,"high":4960,"low":4510,"close":4560,"volume":3729364}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":154.29000000000002,"pbr":1.85,"per":29.55,"roa":2.07,"roe":2.25,"grade":"C","comment":"PER 29.75배, ROE 2.25%","revenue":44194909647.0,"analysis":"PER 29.8배입니다. ROE 2.2%입니다. 시가총액 1748.28억. 매출 441.95억, 영업이익 16.81억.","eps_basis":"TTM","debt_ratio":0.08654755476811377,"market_cap":173685333840,"net_income":5862074358.0,"total_debt":8140233709.0,"ttm_window":"2025Q3~2026Q2","gross_margin":59.61,"total_assets":102195273517.0,"total_equity":94055039808.0,"profit_margin":13.26,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":1680736094.0,"operating_margin":3.8,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4560.0,"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":4685.0},{"date":"2016-10-25","close":4550.0},{"date":"2016-10-26","close":4410.0},{"date":"2016-10-27","close":4560.0},{"date":"2016-10-28","close":4425.0},{"date":"2016-10-31","close":4250.0},{"date":"2016-11-01","close":4045.0},{"date":"2016-11-02","close":3940.0},{"date":"2016-11-03","close":4070.0},{"date":"2016-11-04","close":4005.0},{"date":"2016-11-07","close":4000.0},{"date":"2016-11-08","close":4100.0},{"date":"2016-11-09","close":4010.0},{"date":"2016-11-10","close":4075.0},{"date":"2016-11-11","close":4250.0},{"date":"2016-11-14","close":4230.0},{"date":"2016-11-15","close":4185.0},{"date":"2016-11-16","close":4190.0},{"date":"2016-11-17","close":4210.0},{"date":"2016-11-18","close":4365.0},{"date":"2016-11-21","close":4500.0},{"date":"2016-11-22","close":4685.0},{"date":"2016-11-23","close":4500.0},{"date":"2016-11-24","close":4665.0},{"date":"2016-11-25","close":4660.0},{"date":"2016-11-28","close":4715.0},{"date":"2016-11-29","close":4585.0},{"date":"2016-11-30","close":4530.0},{"date":"2016-12-01","close":4550.0},{"date":"2016-12-02","close":4535.0},{"date":"2016-12-05","close":4455.0},{"date":"2016-12-06","close":4445.0},{"date":"2016-12-07","close":4400.0},{"date":"2016-12-08","close":4485.0},{"date":"2016-12-09","close":4635.0},{"date":"2016-12-12","close":4725.0},{"date":"2016-12-13","close":4715.0},{"date":"2016-12-14","close":4780.0},{"date":"2016-12-15","close":4670.0},{"date":"2016-12-16","close":4830.0},{"date":"2016-12-19","close":4830.0},{"date":"2016-12-20","close":4750.0},{"date":"2016-12-21","close":4795.0},{"date":"2016-12-22","close":4790.0},{"date":"2016-12-23","close":4775.0},{"date":"2016-12-26","close":4720.0},{"date":"2016-12-27","close":4860.0},{"date":"2016-12-28","close":5060.0},{"date":"2016-12-29","close":5020.0},{"date":"2017-01-02","close":5110.0},{"date":"2017-01-03","close":5100.0},{"date":"2017-01-04","close":5160.0},{"date":"2017-01-05","close":5160.0},{"date":"2017-01-06","close":5230.0},{"date":"2017-01-09","close":5200.0},{"date":"2017-01-10","close":5180.0},{"date":"2017-01-11","close":5120.0},{"date":"2017-01-12","close":5100.0},{"date":"2017-01-13","close":5190.0},{"date":"2017-01-16","close":5380.0},{"date":"2017-01-17","close":5320.0},{"date":"2017-01-18","close":5240.0},{"date":"2017-01-19","close":5090.0},{"date":"2017-01-20","close":5100.0},{"date":"2017-01-23","close":4895.0},{"date":"2017-01-24","close":4920.0},{"date":"2017-01-25","close":4860.0},{"date":"2017-01-26","close":4890.0},{"date":"2017-01-31","close":4900.0},{"date":"2017-02-01","close":4930.0},{"date":"2017-02-02","close":4840.0},{"date":"2017-02-03","close":4860.0},{"date":"2017-02-06","close":4865.0},{"date":"2017-02-07","close":4860.0},{"date":"2017-02-08","close":4880.0},{"date":"2017-02-09","close":4895.0},{"date":"2017-02-10","close":4850.0},{"date":"2017-02-13","close":4700.0},{"date":"2017-02-14","close":4700.0},{"date":"2017-02-15","close":4650.0},{"date":"2017-02-16","close":4650.0},{"date":"2017-02-17","close":4730.0},{"date":"2017-02-20","close":4850.0},{"date":"2017-02-21","close":4895.0},{"date":"2017-02-22","close":4930.0},{"date":"2017-02-23","close":4900.0},{"date":"2017-02-24","close":4950.0},{"date":"2017-02-27","close":4920.0},{"date":"2017-02-28","close":4905.0},{"date":"2017-03-02","close":5240.0},{"date":"2017-03-03","close":4960.0},{"date":"2017-03-06","close":4810.0},{"date":"2017-03-07","close":4755.0},{"date":"2017-03-08","close":4750.0},{"date":"2017-03-09","close":4770.0},{"date":"2017-03-10","close":4845.0},{"date":"2017-03-13","close":4815.0},{"date":"2017-03-14","close":4900.0},{"date":"2017-03-15","close":4880.0},{"date":"2017-03-16","close":4955.0},{"date":"2017-03-17","close":4935.0},{"date":"2017-03-20","close":4930.0},{"date":"2017-03-21","close":4940.0},{"date":"2017-03-22","close":4895.0},{"date":"2017-03-23","close":4870.0},{"date":"2017-03-24","close":4860.0},{"date":"2017-03-27","close":4700.0},{"date":"2017-03-28","close":4800.0},{"date":"2017-03-29","close":4815.0},{"date":"2017-03-30","close":4800.0},{"date":"2017-03-31","close":4900.0},{"date":"2017-04-03","close":5060.0},{"date":"2017-04-04","close":5050.0},{"date":"2017-04-05","close":5000.0},{"date":"2017-04-06","close":5000.0},{"date":"2017-04-07","close":5020.0},{"date":"2017-04-10","close":4955.0},{"date":"2017-04-11","close":5070.0},{"date":"2017-04-12","close":5060.0},{"date":"2017-04-13","close":5000.0},{"date":"2017-04-14","close":5020.0},{"date":"2017-04-17","close":5000.0},{"date":"2017-04-18","close":5000.0},{"date":"2017-04-19","close":5040.0},{"date":"2017-04-20","close":5070.0},{"date":"2017-04-21","close":5060.0},{"date":"2017-04-24","close":4990.0},{"date":"2017-04-25","close":5010.0},{"date":"2017-04-26","close":4995.0},{"date":"2017-04-27","close":5050.0},{"date":"2017-04-28","close":5000.0},{"date":"2017-05-02","close":5000.0},{"date":"2017-05-04","close":4990.0},{"date":"2017-05-08","close":4985.0},{"date":"2017-05-10","close":5030.0},{"date":"2017-05-11","close":5050.0},{"date":"2017-05-12","close":5070.0},{"date":"2017-05-15","close":5090.0},{"date":"2017-05-16","close":5190.0},{"date":"2017-05-17","close":5170.0},{"date":"2017-05-18","close":5100.0},{"date":"2017-05-19","close":5100.0},{"date":"2017-05-22","close":5000.0},{"date":"2017-05-23","close":4970.0},{"date":"2017-05-24","close":5030.0},{"date":"2017-05-25","close":4970.0},{"date":"2017-05-26","close":4980.0},{"date":"2017-05-29","close":4965.0},{"date":"2017-05-30","close":4925.0},{"date":"2017-05-31","close":4910.0},{"date":"2017-06-01","close":4900.0},{"date":"2017-06-02","close":4905.0},{"date":"2017-06-05","close":4905.0},{"date":"2017-06-07","close":4875.0},{"date":"2017-06-08","close":4820.0},{"date":"2017-06-09","close":4870.0},{"date":"2017-06-12","close":4905.0},{"date":"2017-06-13","close":4930.0},{"date":"2017-06-14","close":4965.0},{"date":"2017-06-15","close":4925.0},{"date":"2017-06-16","close":4925.0},{"date":"2017-06-19","close":4930.0},{"date":"2017-06-20","close":4850.0},{"date":"2017-06-21","close":4830.0},{"date":"2017-06-22","close":4840.0},{"date":"2017-06-23","close":4845.0},{"date":"2017-06-26","close":4820.0},{"date":"2017-06-27","close":4835.0},{"date":"2017-06-28","close":4775.0},{"date":"2017-06-29","close":4785.0},{"date":"2017-06-30","close":4830.0},{"date":"2017-07-03","close":4835.0},{"date":"2017-07-04","close":4785.0},{"date":"2017-07-05","close":4790.0},{"date":"2017-07-06","close":4875.0},{"date":"2017-07-07","close":4895.0},{"date":"2017-07-10","close":4950.0},{"date":"2017-07-11","close":4940.0},{"date":"2017-07-12","close":4910.0},{"date":"2017-07-13","close":4850.0},{"date":"2017-07-14","close":4800.0},{"date":"2017-07-17","close":4800.0},{"date":"2017-07-18","close":4865.0},{"date":"2017-07-19","close":4870.0},{"date":"2017-07-20","close":4910.0},{"date":"2017-07-21","close":4820.0},{"date":"2017-07-24","close":4800.0},{"date":"2017-07-25","close":4790.0},{"date":"2017-07-26","close":4740.0},{"date":"2017-07-27","close":4740.0},{"date":"2017-07-28","close":4625.0},{"date":"2017-07-31","close":4600.0},{"date":"2017-08-01","close":4620.0},{"date":"2017-08-02","close":4595.0},{"date":"2017-08-03","close":4500.0},{"date":"2017-08-04","close":4405.0},{"date":"2017-08-07","close":4425.0},{"date":"2017-08-08","close":4450.0},{"date":"2017-08-09","close":4415.0},{"date":"2017-08-10","close":4370.0},{"date":"2017-08-11","close":4485.0},{"date":"2017-08-14","close":4495.0},{"date":"2017-08-16","close":4500.0},{"date":"2017-08-17","close":4800.0},{"date":"2017-08-18","close":4800.0},{"date":"2017-08-21","close":4810.0},{"date":"2017-08-22","close":4800.0},{"date":"2017-08-23","close":4755.0},{"date":"2017-08-24","close":4705.0},{"date":"2017-08-25","close":4685.0},{"date":"2017-08-28","close":4690.0},{"date":"2017-08-29","close":4700.0},{"date":"2017-08-30","close":4675.0},{"date":"2017-08-31","close":4675.0},{"date":"2017-09-01","close":4675.0},{"date":"2017-09-04","close":4595.0},{"date":"2017-09-05","close":4405.0},{"date":"2017-09-06","close":4425.0},{"date":"2017-09-07","close":4480.0},{"date":"2017-09-08","close":4455.0},{"date":"2017-09-11","close":4460.0},{"date":"2017-09-12","close":4500.0},{"date":"2017-09-13","close":4600.0},{"date":"2017-09-14","close":4605.0},{"date":"2017-09-15","close":4530.0},{"date":"2017-09-18","close":4690.0},{"date":"2017-09-19","close":4650.0},{"date":"2017-09-20","close":4795.0},{"date":"2017-09-21","close":4720.0},{"date":"2017-09-22","close":4595.0},{"date":"2017-09-25","close":4545.0},{"date":"2017-09-26","close":4465.0},{"date":"2017-09-27","close":4550.0},{"date":"2017-09-28","close":4675.0},{"date":"2017-09-29","close":4665.0},{"date":"2017-10-10","close":4660.0},{"date":"2017-10-11","close":4790.0},{"date":"2017-10-12","close":4795.0},{"date":"2017-10-13","close":4720.0},{"date":"2017-10-16","close":4670.0},{"date":"2017-10-17","close":4820.0},{"date":"2017-10-18","close":4730.0},{"date":"2017-10-19","close":4635.0},{"date":"2017-10-20","close":4660.0},{"date":"2017-10-23","close":4640.0},{"date":"2017-10-24","close":4855.0},{"date":"2017-10-25","close":4850.0},{"date":"2017-10-26","close":5030.0},{"date":"2017-10-27","close":5110.0},{"date":"2017-10-30","close":5130.0},{"date":"2017-10-31","close":5160.0},{"date":"2017-11-01","close":5380.0},{"date":"2017-11-02","close":5500.0},{"date":"2017-11-03","close":5870.0},{"date":"2017-11-06","close":6010.0},{"date":"2017-11-07","close":6090.0},{"date":"2017-11-08","close":6350.0},{"date":"2017-11-09","close":6070.0},{"date":"2017-11-10","close":5900.0},{"date":"2017-11-13","close":6280.0},{"date":"2017-11-14","close":6480.0},{"date":"2017-11-15","close":5920.0},{"date":"2017-11-16","close":6220.0},{"date":"2017-11-17","close":6300.0},{"date":"2017-11-20","close":6120.0},{"date":"2017-11-21","close":6000.0},{"date":"2017-11-22","close":5930.0},{"date":"2017-11-23","close":6170.0},{"date":"2017-11-24","close":6000.0},{"date":"2017-11-27","close":5870.0},{"date":"2017-11-28","close":5650.0},{"date":"2017-11-29","close":5580.0},{"date":"2017-11-30","close":5520.0},{"date":"2017-12-01","close":5720.0},{"date":"2017-12-04","close":6030.0},{"date":"2017-12-05","close":5960.0},{"date":"2017-12-06","close":5860.0},{"date":"2017-12-07","close":5860.0},{"date":"2017-12-08","close":5860.0},{"date":"2017-12-11","close":5910.0},{"date":"2017-12-12","close":5930.0},{"date":"2017-12-13","close":5820.0},{"date":"2017-12-14","close":5800.0},{"date":"2017-12-15","close":5830.0},{"date":"2017-12-18","close":5670.0},{"date":"2017-12-19","close":5600.0},{"date":"2017-12-20","close":5450.0},{"date":"2017-12-21","close":5490.0},{"date":"2017-12-22","close":5690.0},{"date":"2017-12-26","close":5700.0},{"date":"2017-12-27","close":5950.0},{"date":"2017-12-28","close":5950.0},{"date":"2018-01-02","close":5980.0},{"date":"2018-01-03","close":6090.0},{"date":"2018-01-04","close":5800.0},{"date":"2018-01-05","close":5890.0},{"date":"2018-01-08","close":6150.0},{"date":"2018-01-09","close":6490.0},{"date":"2018-01-10","close":6700.0},{"date":"2018-01-11","close":7020.0},{"date":"2018-01-12","close":6870.0},{"date":"2018-01-15","close":7300.0},{"date":"2018-01-16","close":7150.0},{"date":"2018-01-17","close":7160.0},{"date":"2018-01-18","close":7150.0},{"date":"2018-01-19","close":6960.0},{"date":"2018-01-22","close":6780.0},{"date":"2018-01-23","close":7000.0},{"date":"2018-01-24","close":6960.0},{"date":"2018-01-25","close":7000.0},{"date":"2018-01-26","close":7100.0},{"date":"2018-01-29","close":6910.0},{"date":"2018-01-30","close":6890.0},{"date":"2018-01-31","close":6620.0},{"date":"2018-02-01","close":6740.0},{"date":"2018-02-02","close":6710.0},{"date":"2018-02-05","close":6380.0},{"date":"2018-02-06","close":6410.0},{"date":"2018-02-07","close":6350.0},{"date":"2018-02-08","close":6540.0},{"date":"2018-02-09","close":6430.0},{"date":"2018-02-12","close":6190.0},{"date":"2018-02-13","close":6290.0},{"date":"2018-02-14","close":6140.0},{"date":"2018-02-19","close":6310.0},{"date":"2018-02-20","close":6750.0},{"date":"2018-02-21","close":6740.0},{"date":"2018-02-22","close":6640.0},{"date":"2018-02-23","close":6520.0},{"date":"2018-02-26","close":6250.0},{"date":"2018-02-27","close":6300.0},{"date":"2018-02-28","close":6450.0},{"date":"2018-03-02","close":6510.0},{"date":"2018-03-05","close":6420.0},{"date":"2018-03-06","close":6370.0},{"date":"2018-03-07","close":6250.0},{"date":"2018-03-08","close":6320.0},{"date":"2018-03-09","close":6320.0},{"date":"2018-03-12","close":6340.0},{"date":"2018-03-13","close":6660.0},{"date":"2018-03-14","close":6550.0},{"date":"2018-03-15","close":6420.0},{"date":"2018-03-16","close":6370.0},{"date":"2018-03-19","close":6320.0},{"date":"2018-03-20","close":6290.0},{"date":"2018-03-21","close":6280.0},{"date":"2018-03-22","close":6150.0},{"date":"2018-03-23","close":5950.0},{"date":"2018-03-26","close":5820.0},{"date":"2018-03-27","close":5760.0},{"date":"2018-03-28","close":5660.0},{"date":"2018-03-29","close":5600.0},{"date":"2018-03-30","close":5620.0},{"date":"2018-04-02","close":5660.0},{"date":"2018-04-03","close":5630.0},{"date":"2018-04-04","close":5610.0},{"date":"2018-04-05","close":5640.0},{"date":"2018-04-06","close":5610.0},{"date":"2018-04-09","close":5780.0},{"date":"2018-04-10","close":6020.0},{"date":"2018-04-11","close":5960.0},{"date":"2018-04-12","close":5950.0},{"date":"2018-04-13","close":6090.0},{"date":"2018-04-16","close":6350.0},{"date":"2018-04-17","close":6660.0},{"date":"2018-04-18","close":6560.0},{"date":"2018-04-19","close":6260.0},{"date":"2018-04-20","close":6310.0},{"date":"2018-04-23","close":6040.0},{"date":"2018-04-24","close":6310.0},{"date":"2018-04-25","close":6170.0},{"date":"2018-04-26","close":6270.0},{"date":"2018-04-27","close":6330.0},{"date":"2018-04-30","close":6140.0},{"date":"2018-05-02","close":5880.0},{"date":"2018-05-03","close":5890.0},{"date":"2018-05-04","close":5860.0},{"date":"2018-05-08","close":5770.0},{"date":"2018-05-09","close":5780.0},{"date":"2018-05-10","close":5770.0},{"date":"2018-05-11","close":5930.0},{"date":"2018-05-14","close":5840.0},{"date":"2018-05-15","close":5860.0},{"date":"2018-05-16","close":5900.0},{"date":"2018-05-17","close":5800.0},{"date":"2018-05-18","close":5820.0},{"date":"2018-05-21","close":5900.0},{"date":"2018-05-23","close":6420.0},{"date":"2018-05-24","close":6650.0},{"date":"2018-05-25","close":6320.0},{"date":"2018-05-28","close":6230.0},{"date":"2018-05-29","close":6280.0},{"date":"2018-05-30","close":5950.0},{"date":"2018-05-31","close":6050.0},{"date":"2018-06-01","close":6220.0},{"date":"2018-06-04","close":6220.0},{"date":"2018-06-05","close":6540.0},{"date":"2018-06-07","close":6480.0},{"date":"2018-06-08","close":6400.0},{"date":"2018-06-11","close":6180.0},{"date":"2018-06-12","close":6180.0},{"date":"2018-06-14","close":6100.0},{"date":"2018-06-15","close":6110.0},{"date":"2018-06-18","close":5820.0},{"date":"2018-06-19","close":5770.0},{"date":"2018-06-20","close":5810.0},{"date":"2018-06-21","close":5780.0},{"date":"2018-06-22","close":5800.0},{"date":"2018-06-25","close":5880.0},{"date":"2018-06-26","close":5870.0},{"date":"2018-06-27","close":5780.0},{"date":"2018-06-28","close":5660.0},{"date":"2018-06-29","close":5670.0},{"date":"2018-07-02","close":5580.0},{"date":"2018-07-03","close":5550.0},{"date":"2018-07-04","close":5560.0},{"date":"2018-07-05","close":5570.0},{"date":"2018-07-06","close":5600.0},{"date":"2018-07-09","close":5680.0},{"date":"2018-07-10","close":5770.0},{"date":"2018-07-11","close":5800.0},{"date":"2018-07-12","close":5710.0},{"date":"2018-07-13","close":5750.0},{"date":"2018-07-16","close":6070.0},{"date":"2018-07-17","close":5830.0},{"date":"2018-07-18","close":5710.0},{"date":"2018-07-19","close":5730.0},{"date":"2018-07-20","close":5940.0},{"date":"2018-07-23","close":5720.0},{"date":"2018-07-24","close":5800.0},{"date":"2018-07-25","close":5770.0},{"date":"2018-07-26","close":5740.0},{"date":"2018-07-27","close":5870.0},{"date":"2018-07-30","close":5920.0},{"date":"2018-07-31","close":5950.0},{"date":"2018-08-01","close":6000.0},{"date":"2018-08-02","close":5970.0},{"date":"2018-08-03","close":6060.0},{"date":"2018-08-06","close":5990.0},{"date":"2018-08-07","close":6000.0},{"date":"2018-08-08","close":6000.0},{"date":"2018-08-09","close":6030.0},{"date":"2018-08-10","close":6000.0},{"date":"2018-08-13","close":5740.0},{"date":"2018-08-14","close":5680.0},{"date":"2018-08-16","close":5750.0},{"date":"2018-08-17","close":5750.0},{"date":"2018-08-20","close":5760.0},{"date":"2018-08-21","close":5820.0},{"date":"2018-08-22","close":5720.0},{"date":"2018-08-23","close":5770.0},{"date":"2018-08-24","close":6110.0},{"date":"2018-08-27","close":6120.0},{"date":"2018-08-28","close":6140.0},{"date":"2018-08-29","close":6130.0},{"date":"2018-08-30","close":6030.0},{"date":"2018-08-31","close":6190.0},{"date":"2018-09-03","close":6100.0},{"date":"2018-09-04","close":6300.0},{"date":"2018-09-05","close":6180.0},{"date":"2018-09-06","close":6080.0},{"date":"2018-09-07","close":6080.0},{"date":"2018-09-10","close":6170.0},{"date":"2018-09-11","close":6350.0},{"date":"2018-09-12","close":6180.0},{"date":"2018-09-13","close":6390.0},{"date":"2018-09-14","close":6390.0},{"date":"2018-09-17","close":6260.0},{"date":"2018-09-18","close":6400.0},{"date":"2018-09-19","close":6440.0},{"date":"2018-09-20","close":6430.0},{"date":"2018-09-21","close":6410.0},{"date":"2018-09-27","close":6410.0},{"date":"2018-09-28","close":6280.0},{"date":"2018-10-01","close":6100.0},{"date":"2018-10-02","close":6040.0},{"date":"2018-10-04","close":6120.0},{"date":"2018-10-05","close":5850.0},{"date":"2018-10-08","close":5850.0},{"date":"2018-10-10","close":5670.0},{"date":"2018-10-11","close":5230.0},{"date":"2018-10-12","close":5230.0},{"date":"2018-10-15","close":5120.0},{"date":"2018-10-16","close":5140.0},{"date":"2018-10-17","close":5300.0},{"date":"2018-10-18","close":5310.0},{"date":"2018-10-19","close":5410.0},{"date":"2018-10-22","close":5430.0},{"date":"2018-10-23","close":5300.0},{"date":"2018-10-24","close":5150.0},{"date":"2018-10-25","close":4950.0},{"date":"2018-10-26","close":4605.0},{"date":"2018-10-29","close":4110.0},{"date":"2018-10-30","close":4330.0},{"date":"2018-10-31","close":4430.0},{"date":"2018-11-01","close":4515.0},{"date":"2018-11-02","close":4790.0},{"date":"2018-11-05","close":4825.0},{"date":"2018-11-06","close":4960.0},{"date":"2018-11-07","close":4800.0},{"date":"2018-11-08","close":4845.0},{"date":"2018-11-09","close":4825.0},{"date":"2018-11-12","close":4705.0},{"date":"2018-11-13","close":4660.0},{"date":"2018-11-14","close":4700.0},{"date":"2018-11-15","close":4630.0},{"date":"2018-11-16","close":4790.0},{"date":"2018-11-19","close":4885.0},{"date":"2018-11-20","close":4830.0},{"date":"2018-11-21","close":4790.0},{"date":"2018-11-22","close":4705.0},{"date":"2018-11-23","close":4615.0},{"date":"2018-11-26","close":4700.0},{"date":"2018-11-27","close":4755.0},{"date":"2018-11-28","close":4690.0},{"date":"2018-11-29","close":4650.0},{"date":"2018-11-30","close":4665.0},{"date":"2018-12-03","close":4585.0},{"date":"2018-12-04","close":4535.0},{"date":"2018-12-05","close":4525.0},{"date":"2018-12-06","close":4330.0},{"date":"2018-12-07","close":4390.0},{"date":"2018-12-10","close":4260.0},{"date":"2018-12-11","close":4240.0},{"date":"2018-12-12","close":4410.0},{"date":"2018-12-13","close":4410.0},{"date":"2018-12-14","close":4325.0},{"date":"2018-12-17","close":4340.0},{"date":"2018-12-18","close":4335.0},{"date":"2018-12-19","close":4330.0},{"date":"2018-12-20","close":4400.0},{"date":"2018-12-21","close":4340.0},{"date":"2018-12-24","close":4205.0},{"date":"2018-12-26","close":4100.0},{"date":"2018-12-27","close":4135.0},{"date":"2018-12-28","close":4235.0},{"date":"2019-01-02","close":4455.0},{"date":"2019-01-03","close":4400.0},{"date":"2019-01-04","close":4580.0},{"date":"2019-01-07","close":4530.0},{"date":"2019-01-08","close":4590.0},{"date":"2019-01-09","close":4550.0},{"date":"2019-01-10","close":4525.0},{"date":"2019-01-11","close":4530.0},{"date":"2019-01-14","close":4500.0},{"date":"2019-01-15","close":4550.0},{"date":"2019-01-16","close":4520.0},{"date":"2019-01-17","close":4505.0},{"date":"2019-01-18","close":5110.0},{"date":"2019-01-21","close":5100.0},{"date":"2019-01-22","close":5040.0},{"date":"2019-01-23","close":5050.0},{"date":"2019-01-24","close":5110.0},{"date":"2019-01-25","close":5140.0},{"date":"2019-01-28","close":5170.0},{"date":"2019-01-29","close":5080.0},{"date":"2019-01-30","close":5080.0},{"date":"2019-01-31","close":5130.0},{"date":"2019-02-01","close":5100.0},{"date":"2019-02-07","close":5100.0},{"date":"2019-02-08","close":5090.0},{"date":"2019-02-11","close":5140.0},{"date":"2019-02-12","close":5140.0},{"date":"2019-02-13","close":5110.0},{"date":"2019-02-14","close":5110.0},{"date":"2019-02-15","close":5230.0},{"date":"2019-02-18","close":5230.0},{"date":"2019-02-19","close":5350.0},{"date":"2019-02-20","close":5280.0},{"date":"2019-02-21","close":5190.0},{"date":"2019-02-22","close":5180.0},{"date":"2019-02-25","close":5210.0},{"date":"2019-02-26","close":5040.0},{"date":"2019-02-27","close":5150.0},{"date":"2019-02-28","close":5140.0},{"date":"2019-03-04","close":5220.0},{"date":"2019-03-05","close":5150.0},{"date":"2019-03-06","close":5180.0},{"date":"2019-03-07","close":5320.0},{"date":"2019-03-08","close":5080.0},{"date":"2019-03-11","close":5080.0},{"date":"2019-03-12","close":5080.0},{"date":"2019-03-13","close":5200.0},{"date":"2019-03-14","close":5140.0},{"date":"2019-03-15","close":5190.0},{"date":"2019-03-18","close":5190.0},{"date":"2019-03-19","close":5180.0},{"date":"2019-03-20","close":5230.0},{"date":"2019-03-21","close":5250.0},{"date":"2019-03-22","close":5290.0},{"date":"2019-03-25","close":5150.0},{"date":"2019-03-26","close":5160.0},{"date":"2019-03-27","close":5480.0},{"date":"2019-03-28","close":5480.0},{"date":"2019-03-29","close":5440.0},{"date":"2019-04-01","close":5370.0},{"date":"2019-04-02","close":5340.0},{"date":"2019-04-03","close":5400.0},{"date":"2019-04-04","close":5570.0},{"date":"2019-04-05","close":5520.0},{"date":"2019-04-08","close":5660.0},{"date":"2019-04-09","close":5770.0},{"date":"2019-04-10","close":5820.0},{"date":"2019-04-11","close":5980.0},{"date":"2019-04-12","close":5930.0},{"date":"2019-04-15","close":5830.0},{"date":"2019-04-16","close":5810.0},{"date":"2019-04-17","close":5760.0},{"date":"2019-04-18","close":5670.0},{"date":"2019-04-19","close":5660.0},{"date":"2019-04-22","close":5580.0},{"date":"2019-04-23","close":5600.0},{"date":"2019-04-24","close":5590.0},{"date":"2019-04-25","close":5490.0},{"date":"2019-04-26","close":5340.0},{"date":"2019-04-29","close":5460.0},{"date":"2019-04-30","close":5520.0},{"date":"2019-05-02","close":5610.0},{"date":"2019-05-03","close":5600.0},{"date":"2019-05-07","close":5530.0},{"date":"2019-05-08","close":5440.0},{"date":"2019-05-09","close":5290.0},{"date":"2019-05-10","close":5240.0},{"date":"2019-05-13","close":5080.0},{"date":"2019-05-14","close":5100.0},{"date":"2019-05-15","close":5080.0},{"date":"2019-05-16","close":4985.0},{"date":"2019-05-17","close":4975.0},{"date":"2019-05-20","close":4810.0},{"date":"2019-05-21","close":4840.0},{"date":"2019-05-22","close":4840.0},{"date":"2019-05-23","close":4820.0},{"date":"2019-05-24","close":4735.0},{"date":"2019-05-27","close":4715.0},{"date":"2019-05-28","close":4685.0},{"date":"2019-05-29","close":4645.0},{"date":"2019-05-30","close":4620.0},{"date":"2019-05-31","close":4660.0},{"date":"2019-06-03","close":4690.0},{"date":"2019-06-04","close":4785.0},{"date":"2019-06-05","close":4790.0},{"date":"2019-06-07","close":4805.0},{"date":"2019-06-10","close":4805.0},{"date":"2019-06-11","close":4825.0},{"date":"2019-06-12","close":4910.0},{"date":"2019-06-13","close":5040.0},{"date":"2019-06-14","close":4990.0},{"date":"2019-06-17","close":5020.0},{"date":"2019-06-18","close":5010.0},{"date":"2019-06-19","close":4955.0},{"date":"2019-06-20","close":4995.0},{"date":"2019-06-21","close":4990.0},{"date":"2019-06-24","close":4990.0},{"date":"2019-06-25","close":4900.0},{"date":"2019-06-26","close":4890.0},{"date":"2019-06-27","close":4805.0},{"date":"2019-06-28","close":4715.0},{"date":"2019-07-01","close":4750.0},{"date":"2019-07-02","close":4720.0},{"date":"2019-07-03","close":4650.0},{"date":"2019-07-04","close":4675.0},{"date":"2019-07-05","close":4730.0},{"date":"2019-07-08","close":4660.0},{"date":"2019-07-09","close":4590.0},{"date":"2019-07-10","close":4600.0},{"date":"2019-07-11","close":4655.0},{"date":"2019-07-12","close":4775.0},{"date":"2019-07-15","close":4730.0},{"date":"2019-07-16","close":4590.0},{"date":"2019-07-17","close":4500.0},{"date":"2019-07-18","close":4500.0},{"date":"2019-07-19","close":4570.0},{"date":"2019-07-22","close":4545.0},{"date":"2019-07-23","close":4570.0},{"date":"2019-07-24","close":4410.0},{"date":"2019-07-25","close":4260.0},{"date":"2019-07-26","close":4285.0},{"date":"2019-07-29","close":4090.0},{"date":"2019-07-30","close":4235.0},{"date":"2019-07-31","close":4300.0},{"date":"2019-08-01","close":4295.0},{"date":"2019-08-02","close":4210.0},{"date":"2019-08-05","close":3725.0},{"date":"2019-08-06","close":3775.0},{"date":"2019-08-07","close":3785.0},{"date":"2019-08-08","close":3870.0},{"date":"2019-08-09","close":3940.0},{"date":"2019-08-12","close":4225.0},{"date":"2019-08-13","close":4285.0},{"date":"2019-08-14","close":4425.0},{"date":"2019-08-16","close":4300.0},{"date":"2019-08-19","close":4400.0},{"date":"2019-08-20","close":4420.0},{"date":"2019-08-21","close":4385.0},{"date":"2019-08-22","close":4380.0},{"date":"2019-08-23","close":4445.0},{"date":"2019-08-26","close":4320.0},{"date":"2019-08-27","close":4320.0},{"date":"2019-08-28","close":4360.0},{"date":"2019-08-29","close":4340.0},{"date":"2019-08-30","close":4365.0},{"date":"2019-09-02","close":4490.0},{"date":"2019-09-03","close":4470.0},{"date":"2019-09-04","close":4535.0},{"date":"2019-09-05","close":4535.0},{"date":"2019-09-06","close":4500.0},{"date":"2019-09-09","close":4475.0},{"date":"2019-09-10","close":4465.0},{"date":"2019-09-11","close":4510.0},{"date":"2019-09-16","close":4505.0},{"date":"2019-09-17","close":4640.0},{"date":"2019-09-18","close":4685.0},{"date":"2019-09-19","close":4620.0},{"date":"2019-09-20","close":4550.0},{"date":"2019-09-23","close":4575.0},{"date":"2019-09-24","close":4585.0},{"date":"2019-09-25","close":4540.0},{"date":"2019-09-26","close":4540.0},{"date":"2019-09-27","close":4510.0},{"date":"2019-09-30","close":4460.0},{"date":"2019-10-01","close":4435.0},{"date":"2019-10-02","close":4320.0},{"date":"2019-10-04","close":4390.0},{"date":"2019-10-07","close":4945.0},{"date":"2019-10-08","close":4825.0},{"date":"2019-10-10","close":4670.0},{"date":"2019-10-11","close":4705.0},{"date":"2019-10-14","close":4675.0},{"date":"2019-10-15","close":4695.0},{"date":"2019-10-16","close":4650.0},{"date":"2019-10-17","close":4505.0},{"date":"2019-10-18","close":4530.0},{"date":"2019-10-21","close":4495.0},{"date":"2019-10-22","close":4500.0},{"date":"2019-10-23","close":4520.0},{"date":"2019-10-24","close":4585.0},{"date":"2019-10-25","close":4480.0},{"date":"2019-10-28","close":4540.0},{"date":"2019-10-29","close":4590.0},{"date":"2019-10-30","close":4740.0},{"date":"2019-10-31","close":4740.0},{"date":"2019-11-01","close":4770.0},{"date":"2019-11-04","close":4740.0},{"date":"2019-11-05","close":4765.0},{"date":"2019-11-06","close":4775.0},{"date":"2019-11-07","close":4795.0},{"date":"2019-11-08","close":4745.0},{"date":"2019-11-11","close":4850.0},{"date":"2019-11-12","close":4920.0},{"date":"2019-11-13","close":5120.0},{"date":"2019-11-14","close":5120.0},{"date":"2019-11-15","close":5080.0},{"date":"2019-11-18","close":5030.0},{"date":"2019-11-19","close":5020.0},{"date":"2019-11-20","close":4845.0},{"date":"2019-11-21","close":4750.0},{"date":"2019-11-22","close":5330.0},{"date":"2019-11-25","close":5370.0},{"date":"2019-11-26","close":5190.0},{"date":"2019-11-27","close":6410.0},{"date":"2019-11-28","close":5910.0},{"date":"2019-11-29","close":6000.0},{"date":"2019-12-02","close":5650.0},{"date":"2019-12-03","close":5660.0},{"date":"2019-12-04","close":5430.0},{"date":"2019-12-05","close":5360.0},{"date":"2019-12-06","close":5530.0},{"date":"2019-12-09","close":5510.0},{"date":"2019-12-10","close":5680.0},{"date":"2019-12-11","close":5390.0},{"date":"2019-12-12","close":5260.0},{"date":"2019-12-13","close":5320.0},{"date":"2019-12-16","close":5540.0},{"date":"2019-12-17","close":5510.0},{"date":"2019-12-18","close":5360.0},{"date":"2019-12-19","close":5560.0},{"date":"2019-12-20","close":5500.0},{"date":"2019-12-23","close":5300.0},{"date":"2019-12-24","close":5350.0},{"date":"2019-12-26","close":5380.0},{"date":"2019-12-27","close":5510.0},{"date":"2019-12-30","close":5620.0},{"date":"2020-01-02","close":5730.0},{"date":"2020-01-03","close":5660.0},{"date":"2020-01-06","close":5510.0},{"date":"2020-01-07","close":5630.0},{"date":"2020-01-08","close":5350.0},{"date":"2020-01-09","close":5610.0},{"date":"2020-01-10","close":5880.0},{"date":"2020-01-13","close":5750.0},{"date":"2020-01-14","close":5650.0},{"date":"2020-01-15","close":5770.0},{"date":"2020-01-16","close":5650.0},{"date":"2020-01-17","close":5700.0},{"date":"2020-01-20","close":5710.0},{"date":"2020-01-21","close":6110.0},{"date":"2020-01-22","close":5920.0},{"date":"2020-01-23","close":5970.0},{"date":"2020-01-28","close":5910.0},{"date":"2020-01-29","close":5860.0},{"date":"2020-01-30","close":6230.0},{"date":"2020-01-31","close":5560.0},{"date":"2020-02-03","close":5570.0},{"date":"2020-02-04","close":5730.0},{"date":"2020-02-05","close":5890.0},{"date":"2020-02-06","close":5880.0},{"date":"2020-02-07","close":5850.0},{"date":"2020-02-10","close":5950.0},{"date":"2020-02-11","close":5970.0},{"date":"2020-02-12","close":6180.0},{"date":"2020-02-13","close":6160.0},{"date":"2020-02-14","close":6120.0},{"date":"2020-02-17","close":6220.0},{"date":"2020-02-18","close":6190.0},{"date":"2020-02-19","close":6220.0},{"date":"2020-02-20","close":6220.0},{"date":"2020-02-21","close":6000.0},{"date":"2020-02-24","close":6110.0},{"date":"2020-02-25","close":6370.0},{"date":"2020-02-26","close":6060.0},{"date":"2020-02-27","close":5810.0},{"date":"2020-02-28","close":5540.0},{"date":"2020-03-02","close":5700.0},{"date":"2020-03-03","close":5660.0},{"date":"2020-03-04","close":5700.0},{"date":"2020-03-05","close":5750.0},{"date":"2020-03-06","close":5800.0},{"date":"2020-03-09","close":5390.0},{"date":"2020-03-10","close":5320.0},{"date":"2020-03-11","close":5050.0},{"date":"2020-03-12","close":4925.0},{"date":"2020-03-13","close":4400.0},{"date":"2020-03-16","close":4255.0},{"date":"2020-03-17","close":4325.0},{"date":"2020-03-18","close":3970.0},{"date":"2020-03-19","close":3145.0},{"date":"2020-03-20","close":3900.0},{"date":"2020-03-23","close":3645.0},{"date":"2020-03-24","close":3820.0},{"date":"2020-03-25","close":4820.0},{"date":"2020-03-26","close":4730.0},{"date":"2020-03-27","close":4680.0},{"date":"2020-03-30","close":4920.0},{"date":"2020-03-31","close":5160.0},{"date":"2020-04-01","close":5410.0},{"date":"2020-04-02","close":7030.0},{"date":"2020-04-03","close":6530.0},{"date":"2020-04-06","close":7260.0},{"date":"2020-04-07","close":7810.0},{"date":"2020-04-08","close":7530.0},{"date":"2020-04-09","close":7620.0},{"date":"2020-04-10","close":7250.0},{"date":"2020-04-13","close":6700.0},{"date":"2020-04-14","close":6560.0},{"date":"2020-04-16","close":7010.0},{"date":"2020-04-17","close":6940.0},{"date":"2020-04-20","close":7180.0},{"date":"2020-04-21","close":8480.0},{"date":"2020-04-22","close":8130.0},{"date":"2020-04-23","close":8280.0},{"date":"2020-04-24","close":7850.0},{"date":"2020-04-27","close":7880.0},{"date":"2020-04-28","close":7620.0},{"date":"2020-04-29","close":7740.0},{"date":"2020-05-04","close":7500.0},{"date":"2020-05-06","close":7040.0},{"date":"2020-05-07","close":7080.0},{"date":"2020-05-08","close":7370.0},{"date":"2020-05-11","close":7390.0},{"date":"2020-05-12","close":7600.0},{"date":"2020-05-13","close":7810.0},{"date":"2020-05-14","close":8670.0},{"date":"2020-05-15","close":8490.0},{"date":"2020-05-18","close":8950.0},{"date":"2020-05-19","close":8160.0},{"date":"2020-05-20","close":8270.0},{"date":"2020-05-21","close":8300.0},{"date":"2020-05-22","close":7880.0},{"date":"2020-05-25","close":8050.0},{"date":"2020-05-26","close":8000.0},{"date":"2020-05-27","close":7640.0},{"date":"2020-05-28","close":8070.0},{"date":"2020-05-29","close":8270.0},{"date":"2020-06-01","close":8090.0},{"date":"2020-06-02","close":7710.0},{"date":"2020-06-03","close":7230.0},{"date":"2020-06-04","close":7310.0},{"date":"2020-06-05","close":7350.0},{"date":"2020-06-08","close":7430.0},{"date":"2020-06-09","close":7300.0},{"date":"2020-06-10","close":7750.0},{"date":"2020-06-11","close":7550.0},{"date":"2020-06-12","close":7580.0},{"date":"2020-06-15","close":7890.0},{"date":"2020-06-16","close":8000.0},{"date":"2020-06-17","close":7820.0},{"date":"2020-06-18","close":7970.0},{"date":"2020-06-19","close":7920.0},{"date":"2020-06-22","close":8300.0},{"date":"2020-06-23","close":8350.0},{"date":"2020-06-24","close":8910.0},{"date":"2020-06-25","close":11550.0},{"date":"2020-06-26","close":11850.0},{"date":"2020-06-29","close":12350.0},{"date":"2020-06-30","close":11050.0},{"date":"2020-07-01","close":12900.0},{"date":"2020-07-02","close":12100.0},{"date":"2020-07-03","close":11750.0},{"date":"2020-07-06","close":11600.0},{"date":"2020-07-07","close":10700.0},{"date":"2020-07-08","close":10900.0},{"date":"2020-07-09","close":10550.0},{"date":"2020-07-10","close":11050.0},{"date":"2020-07-13","close":11100.0},{"date":"2020-07-14","close":11200.0},{"date":"2020-07-15","close":10900.0},{"date":"2020-07-16","close":10400.0},{"date":"2020-07-17","close":10750.0},{"date":"2020-07-20","close":10350.0},{"date":"2020-07-21","close":10450.0},{"date":"2020-07-22","close":10650.0},{"date":"2020-07-23","close":10850.0},{"date":"2020-07-24","close":10650.0},{"date":"2020-07-27","close":10900.0},{"date":"2020-07-28","close":10700.0},{"date":"2020-07-29","close":10650.0},{"date":"2020-07-30","close":11500.0},{"date":"2020-07-31","close":11800.0},{"date":"2020-08-03","close":12400.0},{"date":"2020-08-04","close":12100.0},{"date":"2020-08-05","close":11900.0},{"date":"2020-08-06","close":11650.0},{"date":"2020-08-07","close":11300.0},{"date":"2020-08-10","close":12000.0},{"date":"2020-08-11","close":11550.0},{"date":"2020-08-12","close":11000.0},{"date":"2020-08-13","close":10950.0},{"date":"2020-08-14","close":10750.0},{"date":"2020-08-18","close":10300.0},{"date":"2020-08-19","close":10750.0},{"date":"2020-08-20","close":10850.0},{"date":"2020-08-21","close":10500.0},{"date":"2020-08-24","close":10550.0},{"date":"2020-08-25","close":10850.0},{"date":"2020-08-26","close":10900.0},{"date":"2020-08-27","close":11350.0},{"date":"2020-08-28","close":10950.0},{"date":"2020-08-31","close":10750.0},{"date":"2020-09-01","close":10750.0},{"date":"2020-09-02","close":10950.0},{"date":"2020-09-03","close":11700.0},{"date":"2020-09-04","close":11900.0},{"date":"2020-09-07","close":13500.0},{"date":"2020-09-08","close":12950.0},{"date":"2020-09-09","close":13450.0},{"date":"2020-09-10","close":13800.0},{"date":"2020-09-11","close":14900.0},{"date":"2020-09-14","close":14050.0},{"date":"2020-09-15","close":14400.0},{"date":"2020-09-16","close":13500.0},{"date":"2020-09-17","close":12900.0},{"date":"2020-09-18","close":13200.0},{"date":"2020-09-21","close":12650.0},{"date":"2020-09-22","close":13000.0},{"date":"2020-09-23","close":12550.0},{"date":"2020-09-24","close":11350.0},{"date":"2020-09-25","close":10950.0},{"date":"2020-09-28","close":11200.0},{"date":"2020-09-29","close":11250.0},{"date":"2020-10-05","close":13000.0},{"date":"2020-10-06","close":12650.0},{"date":"2020-10-07","close":12450.0},{"date":"2020-10-08","close":12200.0},{"date":"2020-10-12","close":12350.0},{"date":"2020-10-13","close":11950.0},{"date":"2020-10-14","close":11950.0},{"date":"2020-10-15","close":11250.0},{"date":"2020-10-16","close":10900.0},{"date":"2020-10-19","close":10650.0},{"date":"2020-10-20","close":10350.0},{"date":"2020-10-21","close":10500.0},{"date":"2020-10-22","close":10000.0},{"date":"2020-10-23","close":9660.0},{"date":"2020-10-26","close":8900.0},{"date":"2020-10-27","close":9220.0},{"date":"2020-10-28","close":9530.0},{"date":"2020-10-29","close":9610.0},{"date":"2020-10-30","close":9260.0},{"date":"2020-11-02","close":9460.0},{"date":"2020-11-03","close":10050.0},{"date":"2020-11-04","close":9850.0},{"date":"2020-11-05","close":10050.0},{"date":"2020-11-06","close":9770.0},{"date":"2020-11-09","close":10600.0},{"date":"2020-11-10","close":9870.0},{"date":"2020-11-11","close":9200.0},{"date":"2020-11-12","close":9080.0},{"date":"2020-11-13","close":9440.0},{"date":"2020-11-16","close":9270.0},{"date":"2020-11-17","close":8910.0},{"date":"2020-11-18","close":9140.0},{"date":"2020-11-19","close":9440.0},{"date":"2020-11-20","close":9240.0},{"date":"2020-11-23","close":9090.0},{"date":"2020-11-24","close":8890.0},{"date":"2020-11-25","close":8600.0},{"date":"2020-11-26","close":8630.0},{"date":"2020-11-27","close":8770.0},{"date":"2020-11-30","close":8580.0},{"date":"2020-12-01","close":8460.0},{"date":"2020-12-02","close":9790.0},{"date":"2020-12-03","close":9190.0},{"date":"2020-12-04","close":9110.0},{"date":"2020-12-07","close":8940.0},{"date":"2020-12-08","close":8980.0},{"date":"2020-12-09","close":8830.0},{"date":"2020-12-10","close":9100.0},{"date":"2020-12-11","close":9140.0},{"date":"2020-12-14","close":9190.0},{"date":"2020-12-15","close":9110.0},{"date":"2020-12-16","close":9170.0},{"date":"2020-12-17","close":9100.0},{"date":"2020-12-18","close":9040.0},{"date":"2020-12-21","close":9130.0},{"date":"2020-12-22","close":8980.0},{"date":"2020-12-23","close":8670.0},{"date":"2020-12-24","close":8600.0},{"date":"2020-12-28","close":8270.0},{"date":"2020-12-29","close":8490.0},{"date":"2020-12-30","close":8620.0},{"date":"2021-01-04","close":8670.0},{"date":"2021-01-05","close":8680.0},{"date":"2021-01-06","close":8620.0},{"date":"2021-01-07","close":8710.0},{"date":"2021-01-08","close":8430.0},{"date":"2021-01-11","close":7930.0},{"date":"2021-01-12","close":8030.0},{"date":"2021-01-13","close":8010.0},{"date":"2021-01-14","close":7910.0},{"date":"2021-01-15","close":7650.0},{"date":"2021-01-18","close":7450.0},{"date":"2021-01-19","close":7530.0},{"date":"2021-01-20","close":8120.0},{"date":"2021-01-21","close":8240.0},{"date":"2021-01-22","close":8850.0},{"date":"2021-01-25","close":8650.0},{"date":"2021-01-26","close":8730.0},{"date":"2021-01-27","close":8540.0},{"date":"2021-01-28","close":8410.0},{"date":"2021-01-29","close":8410.0},{"date":"2021-02-01","close":8600.0},{"date":"2021-02-02","close":8650.0},{"date":"2021-02-03","close":8670.0},{"date":"2021-02-04","close":8400.0},{"date":"2021-02-05","close":8300.0},{"date":"2021-02-08","close":8040.0},{"date":"2021-02-09","close":7930.0},{"date":"2021-02-10","close":8110.0},{"date":"2021-02-15","close":8010.0},{"date":"2021-02-16","close":7860.0},{"date":"2021-02-17","close":7800.0},{"date":"2021-02-18","close":7910.0},{"date":"2021-02-19","close":7870.0},{"date":"2021-02-22","close":7790.0},{"date":"2021-02-23","close":7720.0},{"date":"2021-02-24","close":7520.0},{"date":"2021-02-25","close":7550.0},{"date":"2021-02-26","close":7390.0},{"date":"2021-03-02","close":7390.0},{"date":"2021-03-03","close":7310.0},{"date":"2021-03-04","close":7150.0},{"date":"2021-03-05","close":7040.0},{"date":"2021-03-08","close":7050.0},{"date":"2021-03-09","close":6840.0},{"date":"2021-03-10","close":7030.0},{"date":"2021-03-11","close":7160.0},{"date":"2021-03-12","close":7370.0},{"date":"2021-03-15","close":7270.0},{"date":"2021-03-16","close":7310.0},{"date":"2021-03-17","close":7400.0},{"date":"2021-03-18","close":7300.0},{"date":"2021-03-19","close":7350.0},{"date":"2021-03-22","close":7220.0},{"date":"2021-03-23","close":7150.0},{"date":"2021-03-24","close":7090.0},{"date":"2021-03-25","close":7040.0},{"date":"2021-03-26","close":6980.0},{"date":"2021-03-29","close":6910.0},{"date":"2021-03-30","close":6980.0},{"date":"2021-03-31","close":7110.0},{"date":"2021-04-01","close":7190.0},{"date":"2021-04-02","close":7220.0},{"date":"2021-04-05","close":7130.0},{"date":"2021-04-06","close":7030.0},{"date":"2021-04-07","close":7330.0},{"date":"2021-04-08","close":7320.0},{"date":"2021-04-09","close":7400.0},{"date":"2021-04-12","close":7680.0},{"date":"2021-04-13","close":9980.0},{"date":"2021-04-14","close":10550.0},{"date":"2021-04-15","close":11300.0},{"date":"2021-04-16","close":10400.0},{"date":"2021-04-19","close":10050.0},{"date":"2021-04-20","close":10100.0},{"date":"2021-04-21","close":11050.0},{"date":"2021-04-22","close":10500.0},{"date":"2021-04-23","close":11050.0},{"date":"2021-04-26","close":11300.0},{"date":"2021-04-27","close":11300.0},{"date":"2021-04-28","close":10800.0},{"date":"2021-04-29","close":11700.0},{"date":"2021-04-30","close":10650.0},{"date":"2021-05-03","close":9120.0},{"date":"2021-05-04","close":9080.0},{"date":"2021-05-06","close":8860.0},{"date":"2021-05-07","close":8900.0},{"date":"2021-05-10","close":9060.0},{"date":"2021-05-11","close":8860.0},{"date":"2021-05-12","close":8570.0},{"date":"2021-05-13","close":8540.0},{"date":"2021-05-14","close":8370.0},{"date":"2021-05-17","close":8560.0},{"date":"2021-05-18","close":8740.0},{"date":"2021-05-20","close":8590.0},{"date":"2021-05-21","close":8590.0},{"date":"2021-05-24","close":8170.0},{"date":"2021-05-25","close":8310.0},{"date":"2021-05-26","close":8380.0},{"date":"2021-05-27","close":8370.0},{"date":"2021-05-28","close":8460.0},{"date":"2021-05-31","close":8620.0},{"date":"2021-06-01","close":8550.0},{"date":"2021-06-02","close":8320.0},{"date":"2021-06-03","close":8230.0},{"date":"2021-06-04","close":8140.0},{"date":"2021-06-07","close":8140.0},{"date":"2021-06-08","close":7970.0},{"date":"2021-06-09","close":7820.0},{"date":"2021-06-10","close":7950.0},{"date":"2021-06-11","close":7890.0},{"date":"2021-06-14","close":7930.0},{"date":"2021-06-15","close":7860.0},{"date":"2021-06-16","close":7920.0},{"date":"2021-06-17","close":7900.0},{"date":"2021-06-18","close":8000.0},{"date":"2021-06-21","close":8080.0},{"date":"2021-06-22","close":7910.0},{"date":"2021-06-23","close":8880.0},{"date":"2021-06-24","close":8450.0},{"date":"2021-06-25","close":8620.0},{"date":"2021-06-28","close":8700.0},{"date":"2021-06-29","close":8850.0},{"date":"2021-06-30","close":8810.0},{"date":"2021-07-01","close":8870.0},{"date":"2021-07-02","close":8600.0},{"date":"2021-07-05","close":8630.0},{"date":"2021-07-06","close":8480.0},{"date":"2021-07-07","close":9040.0},{"date":"2021-07-08","close":9700.0},{"date":"2021-07-09","close":9490.0},{"date":"2021-07-12","close":9460.0},{"date":"2021-07-13","close":9150.0},{"date":"2021-07-14","close":9550.0},{"date":"2021-07-15","close":9150.0},{"date":"2021-07-16","close":8780.0},{"date":"2021-07-19","close":8620.0},{"date":"2021-07-20","close":8620.0},{"date":"2021-07-21","close":8740.0},{"date":"2021-07-22","close":8560.0},{"date":"2021-07-23","close":8540.0},{"date":"2021-07-26","close":8350.0},{"date":"2021-07-27","close":8430.0},{"date":"2021-07-28","close":8310.0},{"date":"2021-07-29","close":8300.0},{"date":"2021-07-30","close":8140.0},{"date":"2021-08-02","close":8160.0},{"date":"2021-08-03","close":8120.0},{"date":"2021-08-04","close":8280.0},{"date":"2021-08-05","close":8320.0},{"date":"2021-08-06","close":8250.0},{"date":"2021-08-09","close":8140.0},{"date":"2021-08-10","close":8890.0},{"date":"2021-08-11","close":8840.0},{"date":"2021-08-12","close":8690.0},{"date":"2021-08-13","close":9050.0},{"date":"2021-08-17","close":9420.0},{"date":"2021-08-18","close":9150.0},{"date":"2021-08-19","close":8860.0},{"date":"2021-08-20","close":8190.0},{"date":"2021-08-23","close":8250.0},{"date":"2021-08-24","close":8680.0},{"date":"2021-08-25","close":8590.0},{"date":"2021-08-26","close":8630.0},{"date":"2021-08-27","close":8930.0},{"date":"2021-08-30","close":8910.0},{"date":"2021-08-31","close":8910.0},{"date":"2021-09-01","close":8990.0},{"date":"2021-09-02","close":8870.0},{"date":"2021-09-03","close":9220.0},{"date":"2021-09-06","close":9260.0},{"date":"2021-09-07","close":8920.0},{"date":"2021-09-08","close":8500.0},{"date":"2021-09-09","close":8370.0},{"date":"2021-09-10","close":8350.0},{"date":"2021-09-13","close":8110.0},{"date":"2021-09-14","close":8120.0},{"date":"2021-09-15","close":8140.0},{"date":"2021-09-16","close":8040.0},{"date":"2021-09-17","close":7980.0},{"date":"2021-09-23","close":7930.0},{"date":"2021-09-24","close":7780.0},{"date":"2021-09-27","close":7780.0},{"date":"2021-09-28","close":7480.0},{"date":"2021-09-29","close":7330.0},{"date":"2021-09-30","close":7200.0},{"date":"2021-10-01","close":7020.0},{"date":"2021-10-05","close":6580.0},{"date":"2021-10-06","close":6190.0},{"date":"2021-10-07","close":6670.0},{"date":"2021-10-08","close":6770.0},{"date":"2021-10-12","close":6500.0},{"date":"2021-10-13","close":6660.0},{"date":"2021-10-14","close":6860.0},{"date":"2021-10-15","close":7010.0},{"date":"2021-10-18","close":6970.0},{"date":"2021-10-19","close":7120.0},{"date":"2021-10-20","close":7050.0},{"date":"2021-10-21","close":6930.0},{"date":"2021-10-22","close":7000.0},{"date":"2021-10-25","close":7030.0},{"date":"2021-10-26","close":7220.0},{"date":"2021-10-27","close":7220.0},{"date":"2021-10-28","close":7190.0},{"date":"2021-10-29","close":7180.0},{"date":"2021-11-01","close":7110.0},{"date":"2021-11-02","close":7300.0},{"date":"2021-11-03","close":7300.0},{"date":"2021-11-04","close":7300.0},{"date":"2021-11-05","close":7280.0},{"date":"2021-11-08","close":7260.0},{"date":"2021-11-09","close":7260.0},{"date":"2021-11-10","close":7310.0},{"date":"2021-11-11","close":7110.0},{"date":"2021-11-12","close":7240.0},{"date":"2021-11-15","close":7350.0},{"date":"2021-11-16","close":7360.0},{"date":"2021-11-17","close":7410.0},{"date":"2021-11-18","close":7400.0},{"date":"2021-11-19","close":7330.0},{"date":"2021-11-22","close":7260.0},{"date":"2021-11-23","close":7200.0},{"date":"2021-11-24","close":7420.0},{"date":"2021-11-25","close":7300.0},{"date":"2021-11-26","close":7800.0},{"date":"2021-11-29","close":7770.0},{"date":"2021-11-30","close":7180.0},{"date":"2021-12-01","close":7200.0},{"date":"2021-12-02","close":7590.0},{"date":"2021-12-03","close":7560.0},{"date":"2021-12-06","close":7470.0},{"date":"2021-12-07","close":7670.0},{"date":"2021-12-08","close":8140.0},{"date":"2021-12-09","close":7910.0},{"date":"2021-12-10","close":7780.0},{"date":"2021-12-13","close":7780.0},{"date":"2021-12-14","close":7680.0},{"date":"2021-12-15","close":7860.0},{"date":"2021-12-16","close":7940.0},{"date":"2021-12-17","close":7840.0},{"date":"2021-12-20","close":7620.0},{"date":"2021-12-21","close":7610.0},{"date":"2021-12-22","close":7460.0},{"date":"2021-12-23","close":7380.0},{"date":"2021-12-24","close":7430.0},{"date":"2021-12-27","close":7280.0},{"date":"2021-12-28","close":7260.0},{"date":"2021-12-29","close":7440.0},{"date":"2021-12-30","close":7450.0},{"date":"2022-01-03","close":7470.0},{"date":"2022-01-04","close":7450.0},{"date":"2022-01-05","close":7490.0},{"date":"2022-01-06","close":7290.0},{"date":"2022-01-07","close":7340.0},{"date":"2022-01-10","close":7310.0},{"date":"2022-01-11","close":7220.0},{"date":"2022-01-12","close":7360.0},{"date":"2022-01-13","close":7400.0},{"date":"2022-01-14","close":7400.0},{"date":"2022-01-17","close":7290.0},{"date":"2022-01-18","close":7050.0},{"date":"2022-01-19","close":6810.0},{"date":"2022-01-20","close":6970.0},{"date":"2022-01-21","close":6860.0},{"date":"2022-01-24","close":6850.0},{"date":"2022-01-25","close":7450.0},{"date":"2022-01-26","close":7450.0},{"date":"2022-01-27","close":7430.0},{"date":"2022-01-28","close":8200.0},{"date":"2022-02-03","close":8630.0},{"date":"2022-02-04","close":8050.0},{"date":"2022-02-07","close":8200.0},{"date":"2022-02-08","close":7710.0},{"date":"2022-02-09","close":7810.0},{"date":"2022-02-10","close":7580.0},{"date":"2022-02-11","close":7170.0},{"date":"2022-02-14","close":6910.0},{"date":"2022-02-15","close":6460.0},{"date":"2022-02-16","close":6940.0},{"date":"2022-02-17","close":6900.0},{"date":"2022-02-18","close":7130.0},{"date":"2022-02-21","close":7020.0},{"date":"2022-02-22","close":6720.0},{"date":"2022-02-23","close":6730.0},{"date":"2022-02-24","close":6310.0},{"date":"2022-02-25","close":6340.0},{"date":"2022-02-28","close":6340.0},{"date":"2022-03-02","close":6470.0},{"date":"2022-03-03","close":6640.0},{"date":"2022-03-04","close":6570.0},{"date":"2022-03-07","close":6320.0},{"date":"2022-03-08","close":6260.0},{"date":"2022-03-10","close":6260.0},{"date":"2022-03-11","close":6450.0},{"date":"2022-03-14","close":6290.0},{"date":"2022-03-15","close":6290.0},{"date":"2022-03-16","close":6610.0},{"date":"2022-03-17","close":6610.0},{"date":"2022-03-18","close":6750.0},{"date":"2022-03-21","close":6640.0},{"date":"2022-03-22","close":8470.0},{"date":"2022-03-23","close":7610.0},{"date":"2022-03-24","close":7490.0},{"date":"2022-03-25","close":7390.0},{"date":"2022-03-28","close":7320.0},{"date":"2022-03-29","close":7470.0},{"date":"2022-03-30","close":7170.0},{"date":"2022-03-31","close":7200.0},{"date":"2022-04-01","close":7070.0},{"date":"2022-04-04","close":7100.0},{"date":"2022-04-05","close":7150.0},{"date":"2022-04-06","close":7120.0},{"date":"2022-04-07","close":6920.0},{"date":"2022-04-08","close":6840.0},{"date":"2022-04-11","close":6730.0},{"date":"2022-04-12","close":6680.0},{"date":"2022-04-13","close":6760.0},{"date":"2022-04-14","close":6840.0},{"date":"2022-04-15","close":6680.0},{"date":"2022-04-18","close":6710.0},{"date":"2022-04-19","close":6700.0},{"date":"2022-04-20","close":6790.0},{"date":"2022-04-21","close":6810.0},{"date":"2022-04-22","close":6690.0},{"date":"2022-04-25","close":6480.0},{"date":"2022-04-26","close":6490.0},{"date":"2022-04-27","close":6310.0},{"date":"2022-04-28","close":6260.0},{"date":"2022-04-29","close":6290.0},{"date":"2022-05-02","close":6320.0},{"date":"2022-05-03","close":6340.0},{"date":"2022-05-04","close":6350.0},{"date":"2022-05-06","close":6230.0},{"date":"2022-05-09","close":6090.0},{"date":"2022-05-10","close":5910.0},{"date":"2022-05-11","close":6020.0},{"date":"2022-05-12","close":5760.0},{"date":"2022-05-13","close":5860.0},{"date":"2022-05-16","close":5970.0},{"date":"2022-05-17","close":6060.0},{"date":"2022-05-18","close":6050.0},{"date":"2022-05-19","close":5910.0},{"date":"2022-05-20","close":5920.0},{"date":"2022-05-23","close":6030.0},{"date":"2022-05-24","close":5950.0},{"date":"2022-05-25","close":5950.0},{"date":"2022-05-26","close":5940.0},{"date":"2022-05-27","close":5950.0},{"date":"2022-05-30","close":6050.0},{"date":"2022-05-31","close":6060.0},{"date":"2022-06-02","close":6250.0},{"date":"2022-06-03","close":6250.0},{"date":"2022-06-07","close":6070.0},{"date":"2022-06-08","close":6070.0},{"date":"2022-06-09","close":6070.0},{"date":"2022-06-10","close":5980.0},{"date":"2022-06-13","close":5550.0},{"date":"2022-06-14","close":5360.0},{"date":"2022-06-15","close":5140.0},{"date":"2022-06-16","close":5070.0},{"date":"2022-06-17","close":5080.0},{"date":"2022-06-20","close":4750.0},{"date":"2022-06-21","close":4870.0},{"date":"2022-06-22","close":4670.0},{"date":"2022-06-23","close":4360.0},{"date":"2022-06-24","close":4610.0},{"date":"2022-06-27","close":4790.0},{"date":"2022-06-28","close":4845.0},{"date":"2022-06-29","close":4890.0},{"date":"2022-06-30","close":4760.0},{"date":"2022-07-01","close":4615.0},{"date":"2022-07-04","close":4780.0},{"date":"2022-07-05","close":5180.0},{"date":"2022-07-06","close":5220.0},{"date":"2022-07-07","close":5420.0},{"date":"2022-07-08","close":5440.0},{"date":"2022-07-11","close":5450.0},{"date":"2022-07-12","close":6090.0},{"date":"2022-07-13","close":6130.0},{"date":"2022-07-14","close":6230.0},{"date":"2022-07-15","close":6390.0},{"date":"2022-07-18","close":6240.0},{"date":"2022-07-19","close":6320.0},{"date":"2022-07-20","close":6030.0},{"date":"2022-07-21","close":5880.0},{"date":"2022-07-22","close":5870.0},{"date":"2022-07-25","close":5840.0},{"date":"2022-07-26","close":5810.0},{"date":"2022-07-27","close":5820.0},{"date":"2022-07-28","close":5630.0},{"date":"2022-07-29","close":5550.0},{"date":"2022-08-01","close":5520.0},{"date":"2022-08-02","close":5510.0},{"date":"2022-08-03","close":5560.0},{"date":"2022-08-04","close":5700.0},{"date":"2022-08-05","close":5660.0},{"date":"2022-08-08","close":5700.0},{"date":"2022-08-09","close":5690.0},{"date":"2022-08-10","close":5540.0},{"date":"2022-08-11","close":5550.0},{"date":"2022-08-12","close":5590.0},{"date":"2022-08-16","close":5550.0},{"date":"2022-08-17","close":5410.0},{"date":"2022-08-18","close":5300.0},{"date":"2022-08-19","close":5310.0},{"date":"2022-08-22","close":5220.0},{"date":"2022-08-23","close":5060.0},{"date":"2022-08-24","close":5050.0},{"date":"2022-08-25","close":5150.0},{"date":"2022-08-26","close":5030.0},{"date":"2022-08-29","close":4905.0},{"date":"2022-08-30","close":5050.0},{"date":"2022-08-31","close":5070.0},{"date":"2022-09-01","close":4945.0},{"date":"2022-09-02","close":4920.0},{"date":"2022-09-05","close":6390.0},{"date":"2022-09-06","close":6890.0},{"date":"2022-09-07","close":6670.0},{"date":"2022-09-08","close":6330.0},{"date":"2022-09-13","close":6320.0},{"date":"2022-09-14","close":6440.0},{"date":"2022-09-15","close":6340.0},{"date":"2022-09-16","close":6330.0},{"date":"2022-09-19","close":5740.0},{"date":"2022-09-20","close":5880.0},{"date":"2022-09-21","close":5810.0},{"date":"2022-09-22","close":5310.0},{"date":"2022-09-23","close":5050.0},{"date":"2022-09-26","close":4755.0},{"date":"2022-09-27","close":4775.0},{"date":"2022-09-28","close":4650.0},{"date":"2022-09-29","close":4805.0},{"date":"2022-09-30","close":4870.0},{"date":"2022-10-04","close":4965.0},{"date":"2022-10-05","close":4970.0},{"date":"2022-10-06","close":5110.0},{"date":"2022-10-07","close":5040.0},{"date":"2022-10-11","close":4815.0},{"date":"2022-10-12","close":4890.0},{"date":"2022-10-13","close":4575.0},{"date":"2022-10-14","close":4930.0},{"date":"2022-10-17","close":5010.0},{"date":"2022-10-18","close":5190.0},{"date":"2022-10-19","close":5200.0},{"date":"2022-10-20","close":5140.0},{"date":"2022-10-21","close":5140.0},{"date":"2022-10-24","close":5100.0},{"date":"2022-10-25","close":5180.0},{"date":"2022-10-26","close":5180.0},{"date":"2022-10-27","close":5240.0},{"date":"2022-10-28","close":5090.0},{"date":"2022-10-31","close":5170.0},{"date":"2022-11-01","close":5240.0},{"date":"2022-11-02","close":5240.0},{"date":"2022-11-03","close":5110.0},{"date":"2022-11-04","close":5070.0},{"date":"2022-11-07","close":5190.0},{"date":"2022-11-08","close":5200.0},{"date":"2022-11-09","close":5230.0},{"date":"2022-11-10","close":5290.0},{"date":"2022-11-11","close":5290.0},{"date":"2022-11-14","close":5430.0},{"date":"2022-11-15","close":5560.0},{"date":"2022-11-16","close":5360.0},{"date":"2022-11-17","close":5450.0},{"date":"2022-11-18","close":5490.0},{"date":"2022-11-21","close":5090.0},{"date":"2022-11-22","close":5020.0},{"date":"2022-11-23","close":4885.0},{"date":"2022-11-24","close":4910.0},{"date":"2022-11-25","close":4875.0},{"date":"2022-11-28","close":4715.0},{"date":"2022-11-29","close":4780.0},{"date":"2022-11-30","close":4785.0},{"date":"2022-12-01","close":4815.0},{"date":"2022-12-02","close":4910.0},{"date":"2022-12-05","close":5220.0},{"date":"2022-12-06","close":4965.0},{"date":"2022-12-07","close":4920.0},{"date":"2022-12-08","close":4980.0},{"date":"2022-12-09","close":4995.0},{"date":"2022-12-12","close":4950.0},{"date":"2022-12-13","close":5040.0},{"date":"2022-12-14","close":5190.0},{"date":"2022-12-15","close":5230.0},{"date":"2022-12-16","close":6790.0},{"date":"2022-12-19","close":6610.0},{"date":"2022-12-20","close":6330.0},{"date":"2022-12-21","close":6350.0},{"date":"2022-12-22","close":6170.0},{"date":"2022-12-23","close":5950.0},{"date":"2022-12-26","close":5710.0},{"date":"2022-12-27","close":5700.0},{"date":"2022-12-28","close":5690.0},{"date":"2022-12-29","close":5950.0},{"date":"2023-01-02","close":6330.0},{"date":"2023-01-03","close":5820.0},{"date":"2023-01-04","close":6370.0},{"date":"2023-01-05","close":6060.0},{"date":"2023-01-06","close":5910.0},{"date":"2023-01-09","close":6000.0},{"date":"2023-01-10","close":5760.0},{"date":"2023-01-11","close":5750.0},{"date":"2023-01-12","close":5700.0},{"date":"2023-01-13","close":5540.0},{"date":"2023-01-16","close":5660.0},{"date":"2023-01-17","close":5500.0},{"date":"2023-01-18","close":5550.0},{"date":"2023-01-19","close":5650.0},{"date":"2023-01-20","close":5520.0},{"date":"2023-01-25","close":5570.0},{"date":"2023-01-26","close":5740.0},{"date":"2023-01-27","close":5740.0},{"date":"2023-01-30","close":5630.0},{"date":"2023-01-31","close":5610.0},{"date":"2023-02-01","close":5850.0},{"date":"2023-02-02","close":5870.0},{"date":"2023-02-03","close":5960.0},{"date":"2023-02-06","close":5840.0},{"date":"2023-02-07","close":5930.0},{"date":"2023-02-08","close":5900.0},{"date":"2023-02-09","close":5930.0},{"date":"2023-02-10","close":5790.0},{"date":"2023-02-13","close":5790.0},{"date":"2023-02-14","close":5770.0},{"date":"2023-02-15","close":5500.0},{"date":"2023-02-16","close":5630.0},{"date":"2023-02-17","close":5530.0},{"date":"2023-02-20","close":6060.0},{"date":"2023-02-21","close":6020.0},{"date":"2023-02-22","close":5870.0},{"date":"2023-02-23","close":6010.0},{"date":"2023-02-24","close":5800.0},{"date":"2023-02-27","close":5680.0},{"date":"2023-02-28","close":5870.0},{"date":"2023-03-02","close":5940.0},{"date":"2023-03-03","close":6010.0},{"date":"2023-03-06","close":6010.0},{"date":"2023-03-07","close":6200.0},{"date":"2023-03-08","close":6210.0},{"date":"2023-03-09","close":5960.0},{"date":"2023-03-10","close":5760.0},{"date":"2023-03-13","close":5580.0},{"date":"2023-03-14","close":5100.0},{"date":"2023-03-15","close":5210.0},{"date":"2023-03-16","close":5230.0},{"date":"2023-03-17","close":5450.0},{"date":"2023-03-20","close":5450.0},{"date":"2023-03-21","close":5400.0},{"date":"2023-03-22","close":5320.0},{"date":"2023-03-23","close":5260.0},{"date":"2023-03-24","close":5430.0},{"date":"2023-03-27","close":5260.0},{"date":"2023-03-28","close":5330.0},{"date":"2023-03-29","close":5240.0},{"date":"2023-03-30","close":5440.0},{"date":"2023-03-31","close":5400.0},{"date":"2023-04-03","close":5250.0},{"date":"2023-04-04","close":5330.0},{"date":"2023-04-05","close":5570.0},{"date":"2023-04-06","close":5470.0},{"date":"2023-04-07","close":5410.0},{"date":"2023-04-10","close":5700.0},{"date":"2023-04-11","close":5590.0},{"date":"2023-04-12","close":5740.0},{"date":"2023-04-13","close":5810.0},{"date":"2023-04-14","close":5820.0},{"date":"2023-04-17","close":5730.0},{"date":"2023-04-18","close":5640.0},{"date":"2023-04-19","close":5680.0},{"date":"2023-04-20","close":5490.0},{"date":"2023-04-21","close":5360.0},{"date":"2023-04-24","close":5170.0},{"date":"2023-04-25","close":5060.0},{"date":"2023-04-26","close":4980.0},{"date":"2023-04-27","close":5070.0},{"date":"2023-04-28","close":4970.0},{"date":"2023-05-02","close":5040.0},{"date":"2023-05-03","close":5100.0},{"date":"2023-05-04","close":5170.0},{"date":"2023-05-08","close":5160.0},{"date":"2023-05-09","close":5100.0},{"date":"2023-05-10","close":5130.0},{"date":"2023-05-11","close":5200.0},{"date":"2023-05-12","close":5100.0},{"date":"2023-05-15","close":4995.0},{"date":"2023-05-16","close":4925.0},{"date":"2023-05-17","close":5090.0},{"date":"2023-05-18","close":5080.0},{"date":"2023-05-19","close":5140.0},{"date":"2023-05-22","close":5140.0},{"date":"2023-05-23","close":5160.0},{"date":"2023-05-24","close":5170.0},{"date":"2023-05-25","close":5080.0},{"date":"2023-05-26","close":4990.0},{"date":"2023-05-30","close":5050.0},{"date":"2023-05-31","close":5000.0},{"date":"2023-06-01","close":5100.0},{"date":"2023-06-02","close":5070.0},{"date":"2023-06-05","close":5050.0},{"date":"2023-06-07","close":5020.0},{"date":"2023-06-08","close":5000.0},{"date":"2023-06-09","close":5010.0},{"date":"2023-06-12","close":5020.0},{"date":"2023-06-13","close":5010.0},{"date":"2023-06-14","close":4875.0},{"date":"2023-06-15","close":4780.0},{"date":"2023-06-16","close":4770.0},{"date":"2023-06-19","close":4790.0},{"date":"2023-06-20","close":4790.0},{"date":"2023-06-21","close":4770.0},{"date":"2023-06-22","close":4700.0},{"date":"2023-06-23","close":4595.0},{"date":"2023-06-26","close":4685.0},{"date":"2023-06-27","close":4665.0},{"date":"2023-06-28","close":4600.0},{"date":"2023-06-29","close":4450.0},{"date":"2023-06-30","close":4480.0},{"date":"2023-07-03","close":4525.0},{"date":"2023-07-04","close":4445.0},{"date":"2023-07-05","close":4355.0},{"date":"2023-07-06","close":4230.0},{"date":"2023-07-07","close":4180.0},{"date":"2023-07-10","close":4200.0},{"date":"2023-07-11","close":4395.0},{"date":"2023-07-12","close":4355.0},{"date":"2023-07-13","close":4585.0},{"date":"2023-07-14","close":5240.0},{"date":"2023-07-17","close":5000.0},{"date":"2023-07-18","close":4775.0},{"date":"2023-07-19","close":4725.0},{"date":"2023-07-20","close":4690.0},{"date":"2023-07-21","close":4640.0},{"date":"2023-07-24","close":4400.0},{"date":"2023-07-25","close":4305.0},{"date":"2023-07-26","close":4125.0},{"date":"2023-07-27","close":4210.0},{"date":"2023-07-28","close":4270.0},{"date":"2023-07-31","close":4400.0},{"date":"2023-08-01","close":4460.0},{"date":"2023-08-02","close":4380.0},{"date":"2023-08-03","close":4650.0},{"date":"2023-08-04","close":4650.0},{"date":"2023-08-07","close":4490.0},{"date":"2023-08-08","close":4325.0},{"date":"2023-08-09","close":4695.0},{"date":"2023-08-10","close":4700.0},{"date":"2023-08-11","close":4685.0},{"date":"2023-08-14","close":4590.0},{"date":"2023-08-16","close":4400.0},{"date":"2023-08-17","close":4265.0},{"date":"2023-08-18","close":4200.0},{"date":"2023-08-21","close":4390.0},{"date":"2023-08-22","close":4295.0},{"date":"2023-08-23","close":4230.0},{"date":"2023-08-24","close":4285.0},{"date":"2023-08-25","close":4280.0},{"date":"2023-08-28","close":4300.0},{"date":"2023-08-29","close":4385.0},{"date":"2023-08-30","close":4370.0},{"date":"2023-08-31","close":4405.0},{"date":"2023-09-01","close":4320.0},{"date":"2023-09-04","close":4270.0},{"date":"2023-09-05","close":4600.0},{"date":"2023-09-06","close":4605.0},{"date":"2023-09-07","close":4525.0},{"date":"2023-09-08","close":4670.0},{"date":"2023-09-11","close":4645.0},{"date":"2023-09-12","close":4625.0},{"date":"2023-09-13","close":4490.0},{"date":"2023-09-14","close":4595.0},{"date":"2023-09-15","close":4625.0},{"date":"2023-09-18","close":4665.0},{"date":"2023-09-19","close":4520.0},{"date":"2023-09-20","close":4470.0},{"date":"2023-09-21","close":4285.0},{"date":"2023-09-22","close":4270.0},{"date":"2023-09-25","close":4210.0},{"date":"2023-09-26","close":4065.0},{"date":"2023-09-27","close":4100.0},{"date":"2023-10-04","close":3770.0},{"date":"2023-10-05","close":3655.0},{"date":"2023-10-06","close":3745.0},{"date":"2023-10-10","close":3570.0},{"date":"2023-10-11","close":3685.0},{"date":"2023-10-12","close":3775.0},{"date":"2023-10-13","close":3750.0},{"date":"2023-10-16","close":3655.0},{"date":"2023-10-17","close":3670.0},{"date":"2023-10-18","close":3585.0},{"date":"2023-10-19","close":3480.0},{"date":"2023-10-20","close":3365.0},{"date":"2023-10-23","close":3360.0},{"date":"2023-10-24","close":3485.0},{"date":"2023-10-25","close":3500.0},{"date":"2023-10-26","close":3345.0},{"date":"2023-10-27","close":3305.0},{"date":"2023-10-30","close":3370.0},{"date":"2023-10-31","close":3225.0},{"date":"2023-11-01","close":3290.0},{"date":"2023-11-02","close":3400.0},{"date":"2023-11-03","close":3470.0},{"date":"2023-11-06","close":3575.0},{"date":"2023-11-07","close":3540.0},{"date":"2023-11-08","close":3580.0},{"date":"2023-11-09","close":3515.0},{"date":"2023-11-10","close":3510.0},{"date":"2023-11-13","close":3410.0},{"date":"2023-11-14","close":3505.0},{"date":"2023-11-15","close":3575.0},{"date":"2023-11-16","close":3620.0},{"date":"2023-11-17","close":3625.0},{"date":"2023-11-20","close":3620.0},{"date":"2023-11-21","close":3680.0},{"date":"2023-11-22","close":3640.0},{"date":"2023-11-23","close":3610.0},{"date":"2023-11-24","close":3615.0},{"date":"2023-11-27","close":3540.0},{"date":"2023-11-28","close":3510.0},{"date":"2023-11-29","close":3500.0},{"date":"2023-11-30","close":3500.0},{"date":"2023-12-01","close":3550.0},{"date":"2023-12-04","close":3720.0},{"date":"2023-12-05","close":3820.0},{"date":"2023-12-06","close":3710.0},{"date":"2023-12-07","close":3720.0},{"date":"2023-12-08","close":3740.0},{"date":"2023-12-11","close":3690.0},{"date":"2023-12-12","close":3700.0},{"date":"2023-12-13","close":3705.0},{"date":"2023-12-14","close":3820.0},{"date":"2023-12-15","close":3735.0},{"date":"2023-12-18","close":3750.0},{"date":"2023-12-19","close":3765.0},{"date":"2023-12-20","close":3790.0},{"date":"2023-12-21","close":3690.0},{"date":"2023-12-22","close":3700.0},{"date":"2023-12-26","close":3655.0},{"date":"2023-12-27","close":3670.0},{"date":"2023-12-28","close":3720.0},{"date":"2024-01-02","close":3795.0},{"date":"2024-01-03","close":3840.0},{"date":"2024-01-04","close":3745.0},{"date":"2024-01-05","close":3705.0},{"date":"2024-01-08","close":3690.0},{"date":"2024-01-09","close":3770.0},{"date":"2024-01-10","close":3745.0},{"date":"2024-01-11","close":3745.0},{"date":"2024-01-12","close":3710.0},{"date":"2024-01-15","close":3640.0},{"date":"2024-01-16","close":3565.0},{"date":"2024-01-17","close":3430.0},{"date":"2024-01-18","close":3450.0},{"date":"2024-01-19","close":3470.0},{"date":"2024-01-22","close":3430.0},{"date":"2024-01-23","close":3515.0},{"date":"2024-01-24","close":3490.0},{"date":"2024-01-25","close":3500.0},{"date":"2024-01-26","close":3500.0},{"date":"2024-01-29","close":3525.0},{"date":"2024-01-30","close":3520.0},{"date":"2024-01-31","close":3395.0},{"date":"2024-02-01","close":3335.0},{"date":"2024-02-02","close":3420.0},{"date":"2024-02-05","close":3405.0},{"date":"2024-02-06","close":3390.0},{"date":"2024-02-07","close":3400.0},{"date":"2024-02-08","close":3380.0},{"date":"2024-02-13","close":3425.0},{"date":"2024-02-14","close":3425.0},{"date":"2024-02-15","close":3435.0},{"date":"2024-02-16","close":3595.0},{"date":"2024-02-19","close":4670.0},{"date":"2024-02-20","close":5130.0},{"date":"2024-02-21","close":4740.0},{"date":"2024-02-22","close":4520.0},{"date":"2024-02-23","close":4440.0},{"date":"2024-02-26","close":4250.0},{"date":"2024-02-27","close":3965.0},{"date":"2024-02-28","close":3910.0},{"date":"2024-02-29","close":3855.0},{"date":"2024-03-04","close":3815.0},{"date":"2024-03-05","close":3740.0},{"date":"2024-03-06","close":3745.0},{"date":"2024-03-07","close":3815.0},{"date":"2024-03-08","close":3775.0},{"date":"2024-03-11","close":3860.0},{"date":"2024-03-12","close":3835.0},{"date":"2024-03-13","close":3815.0},{"date":"2024-03-14","close":3785.0},{"date":"2024-03-15","close":3750.0},{"date":"2024-03-18","close":3820.0},{"date":"2024-03-19","close":3815.0},{"date":"2024-03-20","close":3925.0},{"date":"2024-03-21","close":3845.0},{"date":"2024-03-22","close":3875.0},{"date":"2024-03-25","close":4010.0},{"date":"2024-03-26","close":3870.0},{"date":"2024-03-27","close":3775.0},{"date":"2024-03-28","close":3715.0},{"date":"2024-03-29","close":3590.0},{"date":"2024-04-01","close":3630.0},{"date":"2024-04-02","close":3515.0},{"date":"2024-04-03","close":3485.0},{"date":"2024-04-04","close":3500.0},{"date":"2024-04-05","close":3475.0},{"date":"2024-04-08","close":3460.0},{"date":"2024-04-09","close":3425.0},{"date":"2024-04-11","close":3395.0},{"date":"2024-04-12","close":3350.0},{"date":"2024-04-15","close":3280.0},{"date":"2024-04-16","close":3190.0},{"date":"2024-04-17","close":3170.0},{"date":"2024-04-18","close":3245.0},{"date":"2024-04-19","close":3185.0},{"date":"2024-04-22","close":3220.0},{"date":"2024-04-23","close":3210.0},{"date":"2024-04-24","close":3280.0},{"date":"2024-04-25","close":3275.0},{"date":"2024-04-26","close":3320.0},{"date":"2024-04-29","close":3350.0},{"date":"2024-04-30","close":3335.0},{"date":"2024-05-02","close":3325.0},{"date":"2024-05-03","close":3320.0},{"date":"2024-05-07","close":3335.0},{"date":"2024-05-08","close":3320.0},{"date":"2024-05-09","close":3330.0},{"date":"2024-05-10","close":3325.0},{"date":"2024-05-13","close":3245.0},{"date":"2024-05-14","close":3710.0},{"date":"2024-05-16","close":3725.0},{"date":"2024-05-17","close":3580.0},{"date":"2024-05-20","close":3520.0},{"date":"2024-05-21","close":3560.0},{"date":"2024-05-22","close":3400.0},{"date":"2024-05-23","close":3385.0},{"date":"2024-05-24","close":3380.0},{"date":"2024-05-27","close":3380.0},{"date":"2024-05-28","close":3365.0},{"date":"2024-05-29","close":3295.0},{"date":"2024-05-30","close":3275.0},{"date":"2024-05-31","close":3275.0},{"date":"2024-06-03","close":3335.0},{"date":"2024-06-04","close":3320.0},{"date":"2024-06-05","close":3265.0},{"date":"2024-06-07","close":3350.0},{"date":"2024-06-10","close":3960.0},{"date":"2024-06-11","close":3735.0},{"date":"2024-06-12","close":3665.0},{"date":"2024-06-13","close":3625.0},{"date":"2024-06-14","close":3600.0},{"date":"2024-06-17","close":3495.0},{"date":"2024-06-18","close":3470.0},{"date":"2024-06-19","close":3475.0},{"date":"2024-06-20","close":3480.0},{"date":"2024-06-21","close":3375.0},{"date":"2024-06-24","close":3355.0},{"date":"2024-06-25","close":3435.0},{"date":"2024-06-26","close":3440.0},{"date":"2024-06-27","close":3510.0},{"date":"2024-06-28","close":3420.0},{"date":"2024-07-01","close":3560.0},{"date":"2024-07-02","close":3540.0},{"date":"2024-07-03","close":3435.0},{"date":"2024-07-04","close":3445.0},{"date":"2024-07-05","close":3430.0},{"date":"2024-07-08","close":3520.0},{"date":"2024-07-09","close":3455.0},{"date":"2024-07-10","close":3400.0},{"date":"2024-07-11","close":3380.0},{"date":"2024-07-12","close":3400.0},{"date":"2024-07-15","close":3400.0},{"date":"2024-07-16","close":3400.0},{"date":"2024-07-17","close":3460.0},{"date":"2024-07-18","close":3280.0},{"date":"2024-07-19","close":3280.0},{"date":"2024-07-22","close":3225.0},{"date":"2024-07-23","close":3230.0},{"date":"2024-07-24","close":3265.0},{"date":"2024-07-25","close":3280.0},{"date":"2024-07-26","close":3310.0},{"date":"2024-07-29","close":3290.0},{"date":"2024-07-30","close":3250.0},{"date":"2024-07-31","close":3285.0},{"date":"2024-08-01","close":3335.0},{"date":"2024-08-02","close":3415.0},{"date":"2024-08-05","close":2785.0},{"date":"2024-08-06","close":2965.0},{"date":"2024-08-07","close":3495.0},{"date":"2024-08-08","close":3665.0},{"date":"2024-08-09","close":3815.0},{"date":"2024-08-12","close":3705.0},{"date":"2024-08-13","close":3520.0},{"date":"2024-08-14","close":3555.0},{"date":"2024-08-16","close":3660.0},{"date":"2024-08-19","close":4470.0},{"date":"2024-08-20","close":4195.0},{"date":"2024-08-21","close":3790.0},{"date":"2024-08-22","close":3635.0},{"date":"2024-08-23","close":3390.0},{"date":"2024-08-26","close":3270.0},{"date":"2024-08-27","close":3265.0},{"date":"2024-08-28","close":3255.0},{"date":"2024-08-29","close":3200.0},{"date":"2024-08-30","close":3220.0},{"date":"2024-09-02","close":3225.0},{"date":"2024-09-03","close":3280.0},{"date":"2024-09-04","close":3155.0},{"date":"2024-09-05","close":3100.0},{"date":"2024-09-06","close":3025.0},{"date":"2024-09-09","close":3125.0},{"date":"2024-09-10","close":3090.0},{"date":"2024-09-11","close":3115.0},{"date":"2024-09-12","close":3195.0},{"date":"2024-09-13","close":3175.0},{"date":"2024-09-19","close":3200.0},{"date":"2024-09-20","close":3210.0},{"date":"2024-09-23","close":3185.0},{"date":"2024-09-24","close":3190.0},{"date":"2024-09-25","close":3180.0},{"date":"2024-09-26","close":3230.0},{"date":"2024-09-27","close":3240.0},{"date":"2024-09-30","close":3175.0},{"date":"2024-10-02","close":3175.0},{"date":"2024-10-04","close":3190.0},{"date":"2024-10-07","close":3180.0},{"date":"2024-10-08","close":3375.0},{"date":"2024-10-10","close":4075.0},{"date":"2024-10-11","close":3830.0},{"date":"2024-10-14","close":3715.0},{"date":"2024-10-15","close":4825.0},{"date":"2024-10-16","close":4915.0},{"date":"2024-10-17","close":4655.0},{"date":"2024-10-18","close":4365.0},{"date":"2024-10-21","close":4890.0},{"date":"2024-10-22","close":4530.0},{"date":"2024-10-23","close":4635.0},{"date":"2024-10-24","close":4485.0},{"date":"2024-10-25","close":4255.0},{"date":"2024-10-28","close":4270.0},{"date":"2024-10-29","close":4205.0},{"date":"2024-10-30","close":3910.0},{"date":"2024-10-31","close":3850.0},{"date":"2024-11-01","close":3990.0},{"date":"2024-11-04","close":4000.0},{"date":"2024-11-05","close":4035.0},{"date":"2024-11-06","close":3930.0},{"date":"2024-11-07","close":3770.0},{"date":"2024-11-08","close":3835.0},{"date":"2024-11-11","close":3820.0},{"date":"2024-11-12","close":3485.0},{"date":"2024-11-13","close":3355.0},{"date":"2024-11-14","close":3315.0},{"date":"2024-11-15","close":3320.0},{"date":"2024-11-18","close":3370.0},{"date":"2024-11-19","close":3350.0},{"date":"2024-11-20","close":3360.0},{"date":"2024-11-21","close":3315.0},{"date":"2024-11-22","close":3270.0},{"date":"2024-11-25","close":3390.0},{"date":"2024-11-26","close":3405.0},{"date":"2024-11-27","close":3380.0},{"date":"2024-11-28","close":3435.0},{"date":"2024-11-29","close":3320.0},{"date":"2024-12-02","close":3285.0},{"date":"2024-12-03","close":3445.0},{"date":"2024-12-04","close":3320.0},{"date":"2024-12-05","close":3195.0},{"date":"2024-12-06","close":3100.0},{"date":"2024-12-09","close":2900.0},{"date":"2024-12-10","close":3140.0},{"date":"2024-12-11","close":3325.0},{"date":"2024-12-12","close":3335.0},{"date":"2024-12-13","close":3385.0},{"date":"2024-12-16","close":3395.0},{"date":"2024-12-17","close":3435.0},{"date":"2024-12-18","close":3420.0},{"date":"2024-12-19","close":3380.0},{"date":"2024-12-20","close":3280.0},{"date":"2024-12-23","close":3360.0},{"date":"2024-12-24","close":3300.0},{"date":"2024-12-26","close":3215.0},{"date":"2024-12-27","close":3175.0},{"date":"2024-12-30","close":3255.0},{"date":"2025-01-02","close":3295.0},{"date":"2025-01-03","close":3315.0},{"date":"2025-01-06","close":3600.0},{"date":"2025-01-07","close":4165.0},{"date":"2025-01-08","close":4310.0},{"date":"2025-01-09","close":4150.0},{"date":"2025-01-10","close":3970.0},{"date":"2025-01-13","close":3870.0},{"date":"2025-01-14","close":3875.0},{"date":"2025-01-15","close":3725.0},{"date":"2025-01-16","close":3810.0},{"date":"2025-01-17","close":3740.0},{"date":"2025-01-20","close":3740.0},{"date":"2025-01-21","close":3720.0},{"date":"2025-01-22","close":3670.0},{"date":"2025-01-23","close":3630.0},{"date":"2025-01-24","close":3580.0},{"date":"2025-01-31","close":3570.0},{"date":"2025-02-03","close":3450.0},{"date":"2025-02-04","close":3530.0},{"date":"2025-02-05","close":3605.0},{"date":"2025-02-06","close":3560.0},{"date":"2025-02-07","close":3480.0},{"date":"2025-02-10","close":3525.0},{"date":"2025-02-11","close":3550.0},{"date":"2025-02-12","close":3470.0},{"date":"2025-02-13","close":3530.0},{"date":"2025-02-14","close":3500.0},{"date":"2025-02-17","close":3625.0},{"date":"2025-02-18","close":3665.0},{"date":"2025-02-19","close":3640.0},{"date":"2025-02-20","close":3605.0},{"date":"2025-02-21","close":3620.0},{"date":"2025-02-24","close":3655.0},{"date":"2025-02-25","close":3690.0},{"date":"2025-02-26","close":3640.0},{"date":"2025-02-27","close":3600.0},{"date":"2025-02-28","close":3500.0},{"date":"2025-03-04","close":3395.0},{"date":"2025-03-05","close":3455.0},{"date":"2025-03-06","close":3415.0},{"date":"2025-03-07","close":3365.0},{"date":"2025-03-10","close":3425.0},{"date":"2025-03-11","close":3490.0},{"date":"2025-03-12","close":3465.0},{"date":"2025-03-13","close":3435.0},{"date":"2025-03-14","close":3450.0},{"date":"2025-03-17","close":3455.0},{"date":"2025-03-18","close":3460.0},{"date":"2025-03-19","close":3415.0},{"date":"2025-03-20","close":3390.0},{"date":"2025-03-21","close":3370.0},{"date":"2025-03-24","close":3385.0},{"date":"2025-03-25","close":3340.0},{"date":"2025-03-26","close":3360.0},{"date":"2025-03-27","close":3285.0},{"date":"2025-03-28","close":3205.0},{"date":"2025-03-31","close":3160.0},{"date":"2025-04-01","close":3280.0},{"date":"2025-04-02","close":3200.0},{"date":"2025-04-03","close":3165.0},{"date":"2025-04-04","close":3200.0},{"date":"2025-04-07","close":3000.0},{"date":"2025-04-08","close":3090.0},{"date":"2025-04-09","close":3000.0},{"date":"2025-04-10","close":3175.0},{"date":"2025-04-11","close":3265.0},{"date":"2025-04-14","close":3330.0},{"date":"2025-04-15","close":3340.0},{"date":"2025-04-16","close":3370.0},{"date":"2025-04-17","close":3395.0},{"date":"2025-04-18","close":3420.0},{"date":"2025-04-21","close":3415.0},{"date":"2025-04-22","close":3420.0},{"date":"2025-04-23","close":3440.0},{"date":"2025-04-24","close":3580.0},{"date":"2025-04-25","close":3520.0},{"date":"2025-04-28","close":3465.0},{"date":"2025-04-29","close":3495.0},{"date":"2025-04-30","close":3420.0},{"date":"2025-05-02","close":3420.0},{"date":"2025-05-07","close":3355.0},{"date":"2025-05-08","close":3415.0},{"date":"2025-05-09","close":3370.0},{"date":"2025-05-12","close":3415.0},{"date":"2025-05-13","close":3450.0},{"date":"2025-05-14","close":3480.0},{"date":"2025-05-15","close":3440.0},{"date":"2025-05-16","close":3370.0},{"date":"2025-05-19","close":3420.0},{"date":"2025-05-20","close":3400.0},{"date":"2025-05-21","close":3505.0},{"date":"2025-05-22","close":3630.0},{"date":"2025-05-23","close":3450.0},{"date":"2025-05-26","close":3435.0},{"date":"2025-05-27","close":3425.0},{"date":"2025-05-28","close":3430.0},{"date":"2025-05-29","close":3500.0},{"date":"2025-05-30","close":3575.0},{"date":"2025-06-02","close":3565.0},{"date":"2025-06-04","close":3520.0},{"date":"2025-06-05","close":3505.0},{"date":"2025-06-09","close":3615.0},{"date":"2025-06-10","close":3620.0},{"date":"2025-06-11","close":3690.0},{"date":"2025-06-12","close":3745.0},{"date":"2025-06-13","close":3660.0},{"date":"2025-06-16","close":3625.0},{"date":"2025-06-17","close":3635.0},{"date":"2025-06-18","close":3660.0},{"date":"2025-06-19","close":3630.0},{"date":"2025-06-20","close":3680.0},{"date":"2025-06-23","close":3540.0},{"date":"2025-06-24","close":3580.0},{"date":"2025-06-25","close":3580.0},{"date":"2025-06-26","close":3510.0},{"date":"2025-06-27","close":3490.0},{"date":"2025-06-30","close":3490.0},{"date":"2025-07-01","close":3500.0},{"date":"2025-07-02","close":3490.0},{"date":"2025-07-03","close":3645.0},{"date":"2025-07-04","close":3605.0},{"date":"2025-07-07","close":3600.0},{"date":"2025-07-08","close":3635.0},{"date":"2025-07-09","close":3695.0},{"date":"2025-07-10","close":3700.0},{"date":"2025-07-11","close":3690.0},{"date":"2025-07-14","close":3695.0},{"date":"2025-07-15","close":3680.0},{"date":"2025-07-16","close":3625.0},{"date":"2025-07-17","close":3790.0},{"date":"2025-07-18","close":3700.0},{"date":"2025-07-21","close":3610.0},{"date":"2025-07-22","close":3600.0},{"date":"2025-07-23","close":3585.0},{"date":"2025-07-24","close":3515.0},{"date":"2025-07-25","close":3520.0},{"date":"2025-07-28","close":3530.0},{"date":"2025-07-29","close":3525.0},{"date":"2025-07-30","close":3520.0},{"date":"2025-07-31","close":3575.0},{"date":"2025-08-01","close":3460.0},{"date":"2025-08-04","close":3445.0},{"date":"2025-08-05","close":3460.0},{"date":"2025-08-06","close":3500.0},{"date":"2025-08-07","close":3520.0},{"date":"2025-08-08","close":3635.0},{"date":"2025-08-11","close":3570.0},{"date":"2025-08-12","close":3500.0},{"date":"2025-08-13","close":3575.0},{"date":"2025-08-14","close":3545.0},{"date":"2025-08-18","close":3460.0},{"date":"2025-08-19","close":3425.0},{"date":"2025-08-20","close":3320.0},{"date":"2025-08-21","close":3590.0},{"date":"2025-08-22","close":3565.0},{"date":"2025-08-25","close":3550.0},{"date":"2025-08-26","close":3560.0},{"date":"2025-08-27","close":3485.0},{"date":"2025-08-28","close":3530.0},{"date":"2025-08-29","close":3510.0},{"date":"2025-09-01","close":3395.0},{"date":"2025-09-02","close":3455.0},{"date":"2025-09-03","close":3420.0},{"date":"2025-09-04","close":3475.0},{"date":"2025-09-05","close":3460.0},{"date":"2025-09-08","close":3495.0},{"date":"2025-09-09","close":3495.0},{"date":"2025-09-10","close":3535.0},{"date":"2025-09-11","close":3540.0},{"date":"2025-09-12","close":3535.0},{"date":"2025-09-15","close":3535.0},{"date":"2025-09-16","close":3480.0},{"date":"2025-09-17","close":3465.0},{"date":"2025-09-18","close":3525.0},{"date":"2025-09-19","close":3540.0},{"date":"2025-09-22","close":3595.0},{"date":"2025-09-23","close":3600.0},{"date":"2025-09-24","close":3600.0},{"date":"2025-09-25","close":3555.0},{"date":"2025-09-26","close":3480.0},{"date":"2025-09-29","close":3525.0},{"date":"2025-09-30","close":3450.0},{"date":"2025-10-01","close":3470.0},{"date":"2025-10-02","close":3500.0},{"date":"2025-10-10","close":3435.0},{"date":"2025-10-13","close":3470.0},{"date":"2025-10-14","close":3375.0},{"date":"2025-10-15","close":3370.0},{"date":"2025-10-16","close":3330.0},{"date":"2025-10-17","close":3285.0},{"date":"2025-10-20","close":3320.0},{"date":"2025-10-21","close":3280.0},{"date":"2025-10-22","close":3290.0},{"date":"2025-10-23","close":3375.0},{"date":"2025-10-24","close":3310.0},{"date":"2025-10-27","close":3305.0},{"date":"2025-10-28","close":3280.0},{"date":"2025-10-29","close":3225.0},{"date":"2025-10-30","close":3125.0},{"date":"2025-10-31","close":3115.0},{"date":"2025-11-03","close":3150.0},{"date":"2025-11-04","close":3190.0},{"date":"2025-11-05","close":3140.0},{"date":"2025-11-06","close":3150.0},{"date":"2025-11-07","close":3100.0},{"date":"2025-11-10","close":3170.0},{"date":"2025-11-11","close":3170.0},{"date":"2025-11-12","close":3265.0},{"date":"2025-11-13","close":3260.0},{"date":"2025-11-14","close":3235.0},{"date":"2025-11-17","close":3160.0},{"date":"2025-11-18","close":3140.0},{"date":"2025-11-19","close":3095.0},{"date":"2025-11-20","close":3145.0},{"date":"2025-11-21","close":3065.0},{"date":"2025-11-24","close":3030.0},{"date":"2025-11-25","close":3030.0},{"date":"2025-11-26","close":3080.0},{"date":"2025-11-27","close":3085.0},{"date":"2025-11-28","close":3155.0},{"date":"2025-12-01","close":3160.0},{"date":"2025-12-02","close":3145.0},{"date":"2025-12-03","close":3145.0},{"date":"2025-12-04","close":3110.0},{"date":"2025-12-05","close":3115.0},{"date":"2025-12-08","close":3075.0},{"date":"2025-12-09","close":3995.0},{"date":"2025-12-10","close":4225.0},{"date":"2025-12-11","close":4225.0},{"date":"2025-12-12","close":4195.0},{"date":"2025-12-15","close":4315.0},{"date":"2025-12-16","close":4430.0},{"date":"2025-12-17","close":4235.0},{"date":"2025-12-18","close":4135.0},{"date":"2025-12-19","close":4390.0},{"date":"2025-12-22","close":4975.0},{"date":"2025-12-23","close":5440.0},{"date":"2025-12-24","close":5710.0},{"date":"2025-12-26","close":6270.0},{"date":"2025-12-29","close":6650.0},{"date":"2025-12-30","close":6000.0},{"date":"2026-01-02","close":6040.0},{"date":"2026-01-05","close":5950.0},{"date":"2026-01-06","close":5650.0},{"date":"2026-01-07","close":5660.0},{"date":"2026-01-08","close":5290.0},{"date":"2026-01-09","close":5480.0},{"date":"2026-01-12","close":5380.0},{"date":"2026-01-13","close":5340.0},{"date":"2026-01-14","close":5120.0},{"date":"2026-01-15","close":5240.0},{"date":"2026-01-16","close":5500.0},{"date":"2026-01-19","close":5570.0},{"date":"2026-01-20","close":5400.0},{"date":"2026-01-21","close":5100.0},{"date":"2026-01-22","close":5200.0},{"date":"2026-01-23","close":5190.0},{"date":"2026-01-26","close":5140.0},{"date":"2026-01-27","close":5060.0},{"date":"2026-01-28","close":5240.0},{"date":"2026-01-29","close":5230.0},{"date":"2026-01-30","close":5110.0},{"date":"2026-02-02","close":4870.0},{"date":"2026-02-03","close":4965.0},{"date":"2026-02-04","close":4905.0},{"date":"2026-02-05","close":4685.0},{"date":"2026-02-06","close":4675.0},{"date":"2026-02-09","close":4790.0},{"date":"2026-02-10","close":4900.0},{"date":"2026-02-11","close":4805.0},{"date":"2026-02-12","close":4715.0},{"date":"2026-02-13","close":4560.0},{"date":"2026-02-19","close":4685.0},{"date":"2026-02-20","close":4540.0},{"date":"2026-02-23","close":5900.0},{"date":"2026-02-24","close":7670.0},{"date":"2026-02-25","close":7450.0},{"date":"2026-02-26","close":7040.0},{"date":"2026-02-27","close":6830.0},{"date":"2026-03-03","close":6260.0},{"date":"2026-03-04","close":5360.0},{"date":"2026-03-05","close":6350.0},{"date":"2026-03-06","close":6630.0},{"date":"2026-03-09","close":6240.0},{"date":"2026-03-10","close":6110.0},{"date":"2026-03-11","close":6220.0},{"date":"2026-03-12","close":6290.0},{"date":"2026-03-13","close":6170.0},{"date":"2026-03-16","close":6180.0},{"date":"2026-03-17","close":6150.0},{"date":"2026-03-18","close":6060.0},{"date":"2026-03-19","close":5960.0},{"date":"2026-03-20","close":6190.0},{"date":"2026-03-23","close":5750.0},{"date":"2026-03-24","close":5760.0},{"date":"2026-03-25","close":6000.0},{"date":"2026-03-26","close":5800.0},{"date":"2026-03-27","close":5660.0},{"date":"2026-03-30","close":5360.0},{"date":"2026-03-31","close":5180.0},{"date":"2026-04-01","close":5470.0},{"date":"2026-04-02","close":5050.0},{"date":"2026-04-03","close":5040.0},{"date":"2026-04-06","close":4940.0},{"date":"2026-04-07","close":4870.0},{"date":"2026-04-08","close":5060.0},{"date":"2026-04-09","close":4880.0},{"date":"2026-04-10","close":4980.0},{"date":"2026-04-13","close":4930.0},{"date":"2026-04-14","close":5030.0},{"date":"2026-04-15","close":5140.0},{"date":"2026-04-16","close":5210.0},{"date":"2026-04-17","close":5260.0},{"date":"2026-04-20","close":5220.0},{"date":"2026-04-21","close":5220.0},{"date":"2026-04-22","close":5280.0},{"date":"2026-04-23","close":5360.0},{"date":"2026-04-24","close":5610.0},{"date":"2026-04-27","close":5770.0},{"date":"2026-04-28","close":5660.0},{"date":"2026-04-29","close":7350.0},{"date":"2026-04-30","close":6850.0},{"date":"2026-05-04","close":6490.0},{"date":"2026-05-06","close":6200.0},{"date":"2026-05-07","close":6270.0},{"date":"2026-05-08","close":5930.0},{"date":"2026-05-11","close":5760.0},{"date":"2026-05-12","close":5780.0},{"date":"2026-05-13","close":5600.0},{"date":"2026-05-14","close":5590.0},{"date":"2026-05-15","close":5430.0},{"date":"2026-05-18","close":5430.0},{"date":"2026-05-19","close":5260.0},{"date":"2026-05-20","close":5110.0},{"date":"2026-05-21","close":5220.0},{"date":"2026-05-22","close":5480.0},{"date":"2026-05-26","close":5480.0},{"date":"2026-05-27","close":5300.0},{"date":"2026-05-28","close":5100.0},{"date":"2026-05-29","close":5010.0},{"date":"2026-06-01","close":4790.0},{"date":"2026-06-02","close":4600.0},{"date":"2026-06-04","close":4665.0},{"date":"2026-06-05","close":4470.0},{"date":"2026-06-08","close":4090.0},{"date":"2026-06-09","close":4380.0},{"date":"2026-06-10","close":4210.0},{"date":"2026-06-11","close":4400.0},{"date":"2026-06-12","close":4540.0},{"date":"2026-06-15","close":4470.0},{"date":"2026-06-16","close":4390.0},{"date":"2026-06-17","close":4355.0},{"date":"2026-06-18","close":4220.0},{"date":"2026-06-19","close":4030.0},{"date":"2026-06-22","close":3990.0},{"date":"2026-06-23","close":3710.0},{"date":"2026-06-24","close":3690.0},{"date":"2026-06-25","close":3590.0},{"date":"2026-06-26","close":3530.0},{"date":"2026-06-29","close":4045.0},{"date":"2026-06-30","close":3900.0},{"date":"2026-07-01","close":3925.0},{"date":"2026-07-02","close":3710.0},{"date":"2026-07-03","close":3945.0},{"date":"2026-07-06","close":3840.0},{"date":"2026-07-07","close":3680.0},{"date":"2026-07-08","close":3580.0},{"date":"2026-07-09","close":3590.0},{"date":"2026-07-10","close":3720.0},{"date":"2026-07-13","close":3480.0},{"date":"2026-07-14","close":3520.0},{"date":"2026-07-15","close":3720.0},{"date":"2026-07-16","close":3555.0},{"date":"2026-07-20","close":3405.0},{"date":"2026-07-21","close":3495.0},{"date":"2026-07-22","close":4540.0},{"date":"2026-07-23","close":3985.0},{"date":"2026-07-24","close":3775.0},{"date":"2026-07-27","close":3930.0},{"date":"2026-07-28","close":3515.0},{"date":"2026-07-29","close":3275.0},{"date":"2026-07-30","close":3280.0},{"date":"2026-07-31","close":3480.0},{"date":"2026-08-03","close":3530.0},{"date":"2026-08-04","close":3655.0},{"date":"2026-08-05","close":3730.0},{"date":"2026-08-06","close":3840.0},{"date":"2026-08-07","close":3820.0},{"date":"2026-08-10","close":4045.0},{"date":"2026-08-11","close":4060.0},{"date":"2026-08-12","close":4035.0},{"date":"2026-08-13","close":4000.0},{"date":"2026-08-14","close":4030.0},{"date":"2026-08-18","close":3865.0},{"date":"2026-08-19","close":3675.0},{"date":"2026-08-20","close":3810.0},{"date":"2026-08-21","close":3640.0},{"date":"2026-08-24","close":3810.0},{"date":"2026-08-25","close":3835.0},{"date":"2026-08-26","close":3820.0},{"date":"2026-08-27","close":3800.0},{"date":"2026-08-28","close":3900.0},{"date":"2026-08-31","close":3925.0},{"date":"2026-09-01","close":4170.0},{"date":"2026-09-02","close":4140.0},{"date":"2026-09-03","close":4235.0},{"date":"2026-09-04","close":4165.0},{"date":"2026-09-07","close":4135.0},{"date":"2026-09-08","close":4115.0},{"date":"2026-09-09","close":4125.0},{"date":"2026-09-10","close":4165.0},{"date":"2026-09-11","close":4115.0},{"date":"2026-09-14","close":4090.0},{"date":"2026-09-15","close":4110.0},{"date":"2026-09-16","close":4115.0},{"date":"2026-09-17","close":4165.0},{"date":"2026-09-18","close":4170.0},{"date":"2026-09-21","close":4200.0},{"date":"2026-09-22","close":4185.0},{"date":"2026-09-23","close":4185.0},{"date":"2026-09-28","close":4425.0},{"date":"2026-09-29","close":4510.0},{"date":"2026-09-30","close":4580.0},{"date":"2026-10-01","close":4605.0},{"date":"2026-10-02","close":4545.0},{"date":"2026-10-06","close":4650.0},{"date":"2026-10-07","close":4550.0},{"date":"2026-10-08","close":4500.0},{"date":"2026-10-12","close":4325.0},{"date":"2026-10-13","close":4330.0},{"date":"2026-10-14","close":4320.0},{"date":"2026-10-15","close":4065.0},{"date":"2026-10-16","close":4260.0},{"date":"2026-10-19","close":4345.0},{"date":"2026-10-20","close":4195.0},{"date":"2026-10-21","close":4640.0},{"date":"2026-10-22","close":4465.0},{"date":"2026-10-23","close":4590.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-54831.0,"foreign_net":42826.0,"institution_net":12005.0},{"date":"2026-10-21","retail_net":459508.0,"foreign_net":-471307.0,"institution_net":11799.0},{"date":"2026-10-20","retail_net":-3248.0,"foreign_net":-8743.0,"institution_net":11991.0},{"date":"2026-10-19","retail_net":-8279.0,"foreign_net":-3752.0,"institution_net":12031.0},{"date":"2026-10-16","retail_net":-48057.0,"foreign_net":36519.0,"institution_net":11538.0},{"date":"2026-10-15","retail_net":-8662.0,"foreign_net":-4125.0,"institution_net":12787.0},{"date":"2026-10-14","retail_net":-16812.0,"foreign_net":4704.0,"institution_net":12108.0},{"date":"2026-10-13","retail_net":-79281.0,"foreign_net":68045.0,"institution_net":11236.0},{"date":"2026-10-12","retail_net":-1194.0,"foreign_net":-10795.0,"institution_net":11989.0},{"date":"2026-10-08","retail_net":-37655.0,"foreign_net":25670.0,"institution_net":11985.0},{"date":"2026-10-07","retail_net":3471.0,"foreign_net":-15501.0,"institution_net":12030.0},{"date":"2026-10-06","retail_net":-35544.0,"foreign_net":23460.0,"institution_net":12084.0},{"date":"2026-10-02","retail_net":-1726.0,"foreign_net":-17685.0,"institution_net":19411.0},{"date":"2026-10-01","retail_net":-50698.0,"foreign_net":32497.0,"institution_net":18201.0},{"date":"2026-09-30","retail_net":-68020.0,"foreign_net":48442.0,"institution_net":19578.0},{"date":"2026-09-29","retail_net":-3430.0,"foreign_net":-15557.0,"institution_net":18987.0},{"date":"2026-09-28","retail_net":6659.0,"foreign_net":-25909.0,"institution_net":19250.0},{"date":"2026-09-23","retail_net":-24477.0,"foreign_net":4243.0,"institution_net":20234.0},{"date":"2026-09-22","retail_net":-848.0,"foreign_net":-19130.0,"institution_net":19978.0},{"date":"2026-09-21","retail_net":-16504.0,"foreign_net":-3225.0,"institution_net":19729.0},{"date":"2026-09-18","retail_net":-2427.0,"foreign_net":-17576.0,"institution_net":20003.0},{"date":"2026-09-17","retail_net":-27109.0,"foreign_net":7709.0,"institution_net":19400.0},{"date":"2026-09-16","retail_net":-25232.0,"foreign_net":6235.0,"institution_net":18997.0},{"date":"2026-09-15","retail_net":5602.0,"foreign_net":-25110.0,"institution_net":19508.0},{"date":"2026-09-14","retail_net":7056.0,"foreign_net":-26901.0,"institution_net":19845.0},{"date":"2026-09-11","retail_net":-18359.0,"foreign_net":-1652.0,"institution_net":20011.0},{"date":"2026-09-10","retail_net":-27422.0,"foreign_net":7573.0,"institution_net":19849.0},{"date":"2026-09-09","retail_net":-505.0,"foreign_net":-18950.0,"institution_net":19455.0},{"date":"2026-09-08","retail_net":-22912.0,"foreign_net":2966.0,"institution_net":19946.0},{"date":"2026-09-07","retail_net":-8509.0,"foreign_net":-11483.0,"institution_net":19992.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-54831.0,"foreign_net":42826.0,"institution_net":12005.0},"d3":{"retail_net":401429.0,"foreign_net":-437224.0,"institution_net":35795.0},"d7":{"retail_net":319619.0,"foreign_net":-403878.0,"institution_net":84259.0},"d14":{"retail_net":116992.0,"foreign_net":-298187.0,"institution_net":181195.0},"d30":{"retail_net":-109445.0,"foreign_net":-386512.0,"institution_net":495957.0}},"analysis":"최근 5일 외국인 순매수 -40.45만, 기관 순매수 5.94만. 30일 누적: 외국인 -38.65만, 기관 49.60만.","foreign_flow":-404457.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":59364.0},"insider_trades":[],"price_analysis":{"current":4560.0,"low_30d":4000.0,"support":4106.0,"high_30d":5060.0,"change_1d":2.1,"change_7d":5.6,"change_30d":11.5,"resistance":4954.0,"position_in_range":53.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.08,"per":null,"quarter":"2024-Q2"},{"pbr":1.93,"per":196.35,"quarter":"2024-Q3"},{"pbr":1.93,"per":34.58,"quarter":"2024-Q4"},{"pbr":1.86,"per":35.43,"quarter":"2025-Q1"},{"pbr":2.07,"per":75.13,"quarter":"2025-Q2"},{"pbr":2.07,"per":49.05,"quarter":"2025-Q3"},{"pbr":2.89,"per":144.65,"quarter":"2025-Q4"},{"pbr":2.47,"per":74.38,"quarter":"2026-Q1"},{"pbr":1.82,"per":25.28,"quarter":"2026-Q2"},{"pbr":1.85,"per":29.55,"quarter":"현재"}],"timeline":[{"close":3420.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3175.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3255.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3160.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3490.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3450.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6000.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5180.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.12,"pbr_5y_low":1.82,"per_5y_avg":79.36,"per_5y_low":25.28,"current_pbr":1.85,"current_per":29.55,"pbr_5y_high":2.89,"per_5y_high":196.35,"pbr_5y_median":2.07,"per_5y_median":61.71,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":12.5,"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":["이동평균선 정배열 상승 추세","전분기 대비 매출 19% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +19.2%"},"momentum":{"grade":"D","reason":"RSI 47"},"valuation":{"grade":"C","reason":"PER 29.75x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.07,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.25,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.64,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.09,"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":true,"unit":"%","value":59.61,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.8,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.26,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.08,"per":null,"close":3420.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.93,"per":196.35,"close":3175.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.93,"per":34.58,"close":3255.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.86,"per":35.43,"close":3160.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.07,"per":75.13,"close":3490.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.07,"per":49.05,"close":3450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.89,"per":144.65,"close":6000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.47,"per":74.38,"close":5180.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.82,"per":25.28,"close":3900.0,"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":"29.8배"},{"label":"PBR","value":"1.9배"},{"label":"5년 PER 밴드","value":"하위 12%"},{"label":"ROE","value":"2.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":56.0,"pbr":null,"per":null,"roa":0.0207213425349631,"roe":0.022514724062876662,"revenue":12508087350.0,"market_cap":null,"net_income":2117623268.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5961254016186576,"total_assets":102195273517.0,"total_equity":94055039808.0,"profit_margin":0.16930032616057802,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":687368306.0,"operating_margin":0.05495390995970299},{"eps":37.97,"pbr":2.21,"per":112.34,"roa":0.014368284547643474,"roe":0.01571656846811498,"revenue":10491317268.0,"market_cap":201100000000.0,"net_income":1446537867.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6529368066004426,"total_assets":100675753059.0,"total_equity":92039039561.0,"profit_margin":0.1378795274271368,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":149186605.0,"operating_margin":0.014220007000935928},{"eps":43.7,"pbr":null,"per":null,"roa":0.016985449128372156,"roe":0.01829731611428119,"revenue":12644384754.0,"market_cap":null,"net_income":1664663219.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5953734633564125,"total_assets":98005251814.0,"total_equity":90978546176.0,"profit_margin":0.13165236991648727,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":909240314.0,"operating_margin":0.07190862439648284},{"eps":16.62,"pbr":null,"per":null,"roa":0.008055405686844987,"roe":0.008652396596995593,"revenue":8551120275.0,"market_cap":null,"net_income":633250004.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5781091742391613,"total_assets":78611807849.0,"total_equity":73187815295.0,"profit_margin":0.0740546248485553,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-65059131.0,"operating_margin":-0.007608258205677033},{"eps":-28.65,"pbr":null,"per":null,"roa":-0.013964858098768218,"roe":-0.014806345947531885,"revenue":8971079249.0,"market_cap":null,"net_income":-1091467916.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5723120459082236,"total_assets":78158181650.0,"total_equity":73716224102.0,"profit_margin":-0.12166517379964793,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":175706875.0,"operating_margin":0.019585923847410657},{"eps":9.81,"pbr":null,"per":null,"roa":0.0047088788132037184,"roe":0.005033496518560818,"revenue":7963678289.0,"market_cap":null,"net_income":373763051.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6003937654794935,"total_assets":79374107049.0,"total_equity":74255152382.0,"profit_margin":0.04693346936380745,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":81640286.0,"operating_margin":0.01025158011628463},{"eps":72.55,"pbr":null,"per":null,"roa":0.03498176365846578,"roe":0.037351269757235864,"revenue":9250743896.0,"market_cap":null,"net_income":2763787617.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5972902085624877,"total_assets":79006525914.0,"total_equity":73994475555.0,"profit_margin":0.2987638235445103,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":457040534.0,"operating_margin":0.049405814185129834},{"eps":-7.26,"pbr":null,"per":null,"roa":-0.003515278914273957,"roe":-0.0038408877721211564,"revenue":7912489657.0,"market_cap":null,"net_income":-276400942.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5956980430085129,"total_assets":78628452746.0,"total_equity":71962774858.0,"profit_margin":-0.034932234224846585,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":230831084.0,"operating_margin":0.029173002936665957},{"eps":14.08,"pbr":null,"per":null,"roa":0.006935026730270043,"roe":0.0074591481997926005,"revenue":6715145387.0,"market_cap":null,"net_income":536268340.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5315300727382449,"total_assets":77327508726.0,"total_equity":71894045491.0,"profit_margin":0.07985952784256524,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":16129772.0,"operating_margin":0.002401998924881952},{"eps":14.76,"pbr":null,"per":null,"roa":0.009556120032994877,"roe":0.010410355015134699,"revenue":6585640381.0,"market_cap":null,"net_income":562149437.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4902584274590684,"total_assets":58826117196.0,"total_equity":53999064987.0,"profit_margin":0.08535987458741866,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-83136166.0,"operating_margin":-0.012623854506215256},{"eps":-5.41,"pbr":null,"per":null,"roa":-0.003520223663734411,"roe":-0.0038476846231599976,"revenue":8093876770.0,"market_cap":null,"net_income":-206208717.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5290755507758984,"total_assets":58578299761.0,"total_equity":53592936323.0,"profit_margin":-0.025477125839661136,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":792035254.0,"operating_margin":0.09785610486876735},{"eps":-35.84,"pbr":null,"per":null,"roa":-0.023314359715228498,"roe":-0.02531108923801674,"revenue":6409654053.0,"market_cap":null,"net_income":-1365329193.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3860348272371885,"total_assets":58561728037.0,"total_equity":53941937471.0,"profit_margin":-0.21301137030335762,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-805647268.0,"operating_margin":-0.12569278487392338}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":16.17,"per":196.35,"date":"2024-09","close":3175.0,"source":"reported"},{"eps":16.17,"per":238.1,"date":"2024-10","close":3850.0,"source":"reported"},{"eps":16.17,"per":205.32,"date":"2024-11","close":3320.0,"source":"reported"},{"eps":94.13,"per":34.58,"date":"2024-12","close":3255.0,"source":"reported"},{"eps":94.13,"per":37.93,"date":"2025-01","close":3570.0,"source":"reported"},{"eps":94.13,"per":37.18,"date":"2025-02","close":3500.0,"source":"reported"},{"eps":89.18,"per":35.43,"date":"2025-03","close":3160.0,"source":"reported"},{"eps":89.18,"per":38.35,"date":"2025-04","close":3420.0,"source":"reported"},{"eps":89.18,"per":40.09,"date":"2025-05","close":3575.0,"source":"reported"},{"eps":46.45,"per":75.13,"date":"2025-06","close":3490.0,"source":"reported"},{"eps":46.45,"per":76.96,"date":"2025-07","close":3575.0,"source":"reported"},{"eps":46.45,"per":75.57,"date":"2025-08","close":3510.0,"source":"reported"},{"eps":70.33,"per":49.05,"date":"2025-09","close":3450.0,"source":"reported"},{"eps":70.33,"per":44.29,"date":"2025-10","close":3115.0,"source":"reported"},{"eps":70.33,"per":44.86,"date":"2025-11","close":3155.0,"source":"reported"},{"eps":41.48,"per":144.65,"date":"2025-12","close":6000.0,"source":"reported"},{"eps":41.48,"per":123.19,"date":"2026-01","close":5110.0,"source":"reported"},{"eps":41.48,"per":164.66,"date":"2026-02","close":6830.0,"source":"reported"},{"eps":69.64,"per":74.38,"date":"2026-03","close":5180.0,"source":"reported"},{"eps":69.64,"per":98.36,"date":"2026-04","close":6850.0,"source":"reported"},{"eps":69.64,"per":71.94,"date":"2026-05","close":5010.0,"source":"reported"},{"eps":154.29,"per":25.28,"date":"2026-06","close":3900.0,"source":"reported"},{"eps":154.29,"per":22.55,"date":"2026-07","close":3480.0,"source":"reported"},{"eps":154.29,"per":25.44,"date":"2026-08","close":3925.0,"source":"reported"},{"eps":154.29,"per":29.68,"date":"2026-09","close":4580.0,"source":"reported"},{"eps":154.29,"per":29.75,"date":"2026-10","close":4590.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":78.43,"std":60.97,"count":26,"current":29.75,"lower_1sd":17.46,"upper_1sd":139.4},"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":"나노엔텍","phase":"above-fold","symbol_resolved":true}