{"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":"2026-10-23T09:48:52.573723+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.5,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","unit":"%","value":50.5,"direction":"higher_better","percentile":81}],"summary":"매출 +0.5%","percentile":66},"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":34.2,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.2,"direction":"higher_better","percentile":36}],"summary":"RSI 34","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.07x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.52,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.03,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.9,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 4.5x, 순차입금비율 0.0x","percentile":64}},"signals":[],"summary":"폴라리스오피스(041020)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1358.53억. 현재가 2,735원, 전일 대비 +0.6%, 30일 -8.2%. PER 11.1배 / ROE 1.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 3.62만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-68.65557954101905,"grade":"D","trend":"하락","atr_14":179.28571428571428,"rsi_14":34.16666666666667,"sma_20":2991.75,"sma_60":2981.4166666666665,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 34.2로 약세 구간입니다. MACD(-68.66)가 시그널선(-33.55)을 하회합니다(데드크로스). SMA20 2992, SMA60 2981 — 혼조세입니다. 볼린저밴드 2670~3314 (현재 위치 10%).","bb_lower":2669.581177796485,"bb_upper":3313.918822203515,"macd_signal":-33.551646401911086},"change_pct":-0.37,"chart_data":[{"date":"2024-10-23","open":4715,"high":4935,"low":4640,"close":4835,"volume":358049,"rsi_14":24.73,"sma_20":5278.0,"sma_60":5548.0,"sma_120":6690.75},{"date":"2024-10-24","open":4740,"high":4800,"low":4670,"close":4670,"volume":325715,"rsi_14":24.11,"sma_20":5232.5,"sma_60":5514.5,"sma_120":6674.5},{"date":"2024-10-25","open":4675,"high":5900,"low":4675,"close":4980,"volume":7927876,"rsi_14":39.88,"sma_20":5202.0,"sma_60":5488.67,"sma_120":6662.75},{"date":"2024-10-28","open":4935,"high":5270,"low":4935,"close":5060,"volume":1607400,"rsi_14":36.36,"sma_20":5177.5,"sma_60":5467.17,"sma_120":6650.75},{"date":"2024-10-29","open":5050,"high":5130,"low":4980,"close":5120,"volume":755671,"rsi_14":42.47,"sma_20":5141.5,"sma_60":5447.5,"sma_120":6639.25},{"date":"2024-10-30","open":5110,"high":5760,"low":5080,"close":5370,"volume":9648829,"rsi_14":55.77,"sma_20":5124.5,"sma_60":5431.17,"sma_120":6630.42},{"date":"2024-10-31","open":5280,"high":5470,"low":5230,"close":5230,"volume":1319727,"rsi_14":52.41,"sma_20":5109.5,"sma_60":5415.67,"sma_120":6620.25},{"date":"2024-11-01","open":5050,"high":5260,"low":5030,"close":5070,"volume":888788,"rsi_14":45.71,"sma_20":5093.0,"sma_60":5396.33,"sma_120":6607.5},{"date":"2024-11-04","open":5100,"high":5350,"low":5000,"close":5160,"volume":1003489,"rsi_14":48.9,"sma_20":5085.5,"sma_60":5371.33,"sma_120":6591.58},{"date":"2024-11-05","open":5150,"high":5270,"low":5120,"close":5130,"volume":559281,"rsi_14":50.86,"sma_20":5068.0,"sma_60":5354.0,"sma_120":6568.75},{"date":"2024-11-06","open":5280,"high":5490,"low":5210,"close":5320,"volume":2175683,"rsi_14":57.45,"sma_20":5067.0,"sma_60":5362.83,"sma_120":6532.58},{"date":"2024-11-07","open":5490,"high":5560,"low":5260,"close":5260,"volume":1488507,"rsi_14":60.0,"sma_20":5070.5,"sma_60":5362.17,"sma_120":6499.75},{"date":"2024-11-08","open":5250,"high":5550,"low":5250,"close":5320,"volume":1222112,"rsi_14":62.64,"sma_20":5079.0,"sma_60":5364.83,"sma_120":6466.25},{"date":"2024-11-11","open":5400,"high":5400,"low":5070,"close":5080,"volume":917671,"rsi_14":58.91,"sma_20":5072.0,"sma_60":5365.17,"sma_120":6433.33},{"date":"2024-11-12","open":5150,"high":5150,"low":4775,"close":4790,"volume":946197,"rsi_14":48.94,"sma_20":5051.5,"sma_60":5356.0,"sma_120":6396.25},{"date":"2024-11-13","open":4695,"high":5090,"low":4680,"close":4785,"volume":1093651,"rsi_14":52.93,"sma_20":5035.75,"sma_60":5346.75,"sma_120":6357.46},{"date":"2024-11-14","open":4960,"high":5110,"low":4780,"close":4985,"volume":1134180,"rsi_14":50.13,"sma_20":5033.0,"sma_60":5342.83,"sma_120":6314.67},{"date":"2024-11-15","open":4930,"high":5730,"low":4870,"close":5400,"volume":8166202,"rsi_14":57.76,"sma_20":5058.0,"sma_60":5342.83,"sma_120":6279.0},{"date":"2024-11-18","open":5290,"high":6170,"low":5290,"close":5900,"volume":10140416,"rsi_14":64.83,"sma_20":5110.0,"sma_60":5347.83,"sma_120":6249.58},{"date":"2024-11-19","open":6270,"high":6280,"low":5490,"close":5490,"volume":5919376,"rsi_14":52.15,"sma_20":5147.75,"sma_60":5348.33,"sma_120":6221.08},{"date":"2024-11-20","open":5470,"high":5630,"low":5390,"close":5530,"volume":1883438,"rsi_14":55.58,"sma_20":5182.5,"sma_60":5341.67,"sma_120":6194.75},{"date":"2024-11-21","open":5510,"high":5830,"low":5250,"close":5260,"volume":3345175,"rsi_14":53.39,"sma_20":5212.0,"sma_60":5328.5,"sma_120":6167.42},{"date":"2024-11-22","open":5260,"high":5680,"low":5250,"close":5500,"volume":3270334,"rsi_14":55.76,"sma_20":5238.0,"sma_60":5323.0,"sma_120":6139.5},{"date":"2024-11-25","open":5660,"high":5840,"low":5580,"close":5780,"volume":3222328,"rsi_14":60.16,"sma_20":5274.0,"sma_60":5324.67,"sma_120":6119.08},{"date":"2024-11-26","open":5810,"high":5940,"low":5640,"close":5850,"volume":3037410,"rsi_14":58.6,"sma_20":5310.5,"sma_60":5327.17,"sma_120":6100.67},{"date":"2024-11-27","open":5910,"high":7150,"low":5760,"close":6890,"volume":37753853,"rsi_14":70.07,"sma_20":5386.5,"sma_60":5344.17,"sma_120":6090.83},{"date":"2024-11-28","open":6710,"high":6740,"low":6360,"close":6500,"volume":6820633,"rsi_14":63.44,"sma_20":5450.0,"sma_60":5357.33,"sma_120":6077.75},{"date":"2024-11-29","open":6530,"high":6960,"low":6360,"close":6530,"volume":10344912,"rsi_14":67.34,"sma_20":5523.0,"sma_60":5373.67,"sma_120":6063.67},{"date":"2024-12-02","open":6530,"high":6770,"low":6450,"close":6510,"volume":3695251,"rsi_14":71.99,"sma_20":5590.5,"sma_60":5387.5,"sma_120":6051.17},{"date":"2024-12-03","open":6500,"high":6660,"low":6270,"close":6440,"volume":3429854,"rsi_14":70.82,"sma_20":5656.0,"sma_60":5400.17,"sma_120":6036.58},{"date":"2024-12-04","open":6230,"high":6360,"low":5880,"close":5950,"volume":2774242,"rsi_14":61.31,"sma_20":5687.5,"sma_60":5408.67,"sma_120":6019.42},{"date":"2024-12-05","open":6110,"high":6240,"low":5950,"close":6120,"volume":2298927,"rsi_14":58.96,"sma_20":5730.5,"sma_60":5424.0,"sma_120":6006.67},{"date":"2024-12-06","open":6100,"high":6230,"low":5490,"close":5670,"volume":3319035,"rsi_14":47.1,"sma_20":5748.0,"sma_60":5431.5,"sma_120":5989.0},{"date":"2024-12-09","open":5450,"high":5830,"low":5270,"close":5300,"volume":3716407,"rsi_14":47.58,"sma_20":5759.0,"sma_60":5439.17,"sma_120":5968.42},{"date":"2024-12-10","open":5310,"high":5670,"low":5310,"close":5660,"volume":2124065,"rsi_14":51.53,"sma_20":5802.5,"sma_60":5440.83,"sma_120":5950.08},{"date":"2024-12-11","open":5730,"high":5860,"low":5560,"close":5700,"volume":2455465,"rsi_14":55.47,"sma_20":5848.25,"sma_60":5443.83,"sma_120":5933.42},{"date":"2024-12-12","open":5800,"high":5800,"low":5520,"close":5700,"volume":1438474,"rsi_14":52.65,"sma_20":5884.0,"sma_60":5449.17,"sma_120":5917.58},{"date":"2024-12-13","open":5670,"high":6040,"low":5610,"close":6040,"volume":2916936,"rsi_14":53.39,"sma_20":5916.0,"sma_60":5455.67,"sma_120":5904.67},{"date":"2024-12-16","open":6230,"high":6280,"low":6040,"close":6100,"volume":1808092,"rsi_14":53.26,"sma_20":5926.0,"sma_60":5464.83,"sma_120":5893.5},{"date":"2024-12-17","open":6180,"high":6220,"low":5960,"close":5970,"volume":1688591,"rsi_14":34.25,"sma_20":5950.0,"sma_60":5471.17,"sma_120":5881.83},{"date":"2024-12-18","open":5980,"high":6040,"low":5860,"close":5990,"volume":1019818,"rsi_14":40.0,"sma_20":5973.0,"sma_60":5477.83,"sma_120":5871.67},{"date":"2024-12-19","open":5760,"high":5870,"low":5670,"close":5770,"volume":1095361,"rsi_14":36.13,"sma_20":5998.5,"sma_60":5481.0,"sma_120":5860.08},{"date":"2024-12-20","open":5800,"high":5800,"low":5490,"close":5510,"volume":994862,"rsi_14":33.22,"sma_20":5999.0,"sma_60":5479.67,"sma_120":5844.75},{"date":"2024-12-23","open":5580,"high":5760,"low":5570,"close":5700,"volume":655062,"rsi_14":38.06,"sma_20":5995.0,"sma_60":5482.17,"sma_120":5831.0},{"date":"2024-12-24","open":5760,"high":5780,"low":5520,"close":5630,"volume":523779,"rsi_14":44.03,"sma_20":5984.0,"sma_60":5478.67,"sma_120":5815.92},{"date":"2024-12-26","open":5650,"high":5790,"low":5520,"close":5520,"volume":912349,"rsi_14":38.55,"sma_20":5915.5,"sma_60":5475.5,"sma_120":5795.75},{"date":"2024-12-27","open":5540,"high":5650,"low":5220,"close":5300,"volume":830091,"rsi_14":42.26,"sma_20":5855.5,"sma_60":5471.67,"sma_120":5776.08},{"date":"2024-12-30","open":5250,"high":5470,"low":5210,"close":5410,"volume":475070,"rsi_14":52.58,"sma_20":5799.5,"sma_60":5471.83,"sma_120":5755.42},{"date":"2025-01-02","open":5450,"high":6260,"low":5450,"close":6150,"volume":3268666,"rsi_14":59.76,"sma_20":5781.5,"sma_60":5485.83,"sma_120":5745.25},{"date":"2025-01-03","open":6140,"high":6230,"low":6060,"close":6190,"volume":1391337,"rsi_14":59.76,"sma_20":5769.0,"sma_60":5497.67,"sma_120":5735.42},{"date":"2025-01-06","open":6340,"high":6390,"low":6150,"close":6230,"volume":2272778,"rsi_14":60.39,"sma_20":5783.0,"sma_60":5512.5,"sma_120":5724.83},{"date":"2025-01-07","open":6310,"high":6310,"low":6120,"close":6140,"volume":981431,"rsi_14":52.17,"sma_20":5784.0,"sma_60":5528.33,"sma_120":5713.5},{"date":"2025-01-08","open":6030,"high":6180,"low":5940,"close":5960,"volume":1034480,"rsi_14":47.11,"sma_20":5798.5,"sma_60":5541.83,"sma_120":5698.0},{"date":"2025-01-09","open":5960,"high":5990,"low":5680,"close":5830,"volume":1075075,"rsi_14":47.11,"sma_20":5825.0,"sma_60":5552.0,"sma_120":5683.58},{"date":"2025-01-10","open":5840,"high":5970,"low":5780,"close":5860,"volume":655038,"rsi_14":47.33,"sma_20":5835.0,"sma_60":5563.0,"sma_120":5671.17},{"date":"2025-01-13","open":5830,"high":5930,"low":5680,"close":5690,"volume":669075,"rsi_14":48.32,"sma_20":5834.5,"sma_60":5572.83,"sma_120":5658.25},{"date":"2025-01-14","open":5770,"high":5980,"low":5730,"close":5810,"volume":686673,"rsi_14":56.7,"sma_20":5840.0,"sma_60":5585.67,"sma_120":5644.67},{"date":"2025-01-15","open":5890,"high":5900,"low":5750,"close":5790,"volume":492088,"rsi_14":52.17,"sma_20":5827.5,"sma_60":5600.5,"sma_120":5630.67},{"date":"2025-01-16","open":5900,"high":5900,"low":5420,"close":5600,"volume":1315503,"rsi_14":49.32,"sma_20":5802.5,"sma_60":5612.83,"sma_120":5617.42},{"date":"2025-01-17","open":5670,"high":5670,"low":5490,"close":5550,"volume":700048,"rsi_14":50.7,"sma_20":5781.5,"sma_60":5626.42,"sma_120":5604.17},{"date":"2025-01-20","open":5570,"high":5700,"low":5510,"close":5640,"volume":676436,"rsi_14":58.5,"sma_20":5764.0,"sma_60":5639.83,"sma_120":5593.92},{"date":"2025-01-21","open":5710,"high":5720,"low":5530,"close":5610,"volume":548182,"rsi_14":55.21,"sma_20":5756.0,"sma_60":5655.5,"sma_120":5585.0},{"date":"2025-01-22","open":5820,"high":5880,"low":5650,"close":5650,"volume":1290006,"rsi_14":29.51,"sma_20":5763.0,"sma_60":5666.67,"sma_120":5577.67},{"date":"2025-01-23","open":5700,"high":5870,"low":5550,"close":5550,"volume":1355536,"rsi_14":25.0,"sma_20":5755.5,"sma_60":5674.83,"sma_120":5571.0},{"date":"2025-01-24","open":5530,"high":5620,"low":5480,"close":5500,"volume":577938,"rsi_14":21.71,"sma_20":5749.0,"sma_60":5681.17,"sma_120":5564.33},{"date":"2025-01-31","open":5530,"high":6080,"low":5530,"close":6000,"volume":5227401,"rsi_14":45.88,"sma_20":5773.0,"sma_60":5691.67,"sma_120":5561.42},{"date":"2025-02-03","open":6000,"high":6070,"low":5810,"close":6040,"volume":2677022,"rsi_14":52.56,"sma_20":5810.0,"sma_60":5705.17,"sma_120":5560.42},{"date":"2025-02-04","open":6190,"high":6220,"low":5900,"close":5930,"volume":2801051,"rsi_14":53.25,"sma_20":5836.0,"sma_60":5719.5,"sma_120":5557.92},{"date":"2025-02-05","open":6140,"high":6300,"low":6030,"close":6220,"volume":2921701,"rsi_14":60.0,"sma_20":5839.5,"sma_60":5737.17,"sma_120":5554.25},{"date":"2025-02-06","open":6380,"high":6380,"low":6030,"close":6100,"volume":1971285,"rsi_14":61.71,"sma_20":5835.0,"sma_60":5753.33,"sma_120":5553.67},{"date":"2025-02-07","open":6120,"high":6120,"low":5920,"close":5970,"volume":958773,"rsi_14":54.55,"sma_20":5822.0,"sma_60":5764.17,"sma_120":5563.5},{"date":"2025-02-10","open":5970,"high":6120,"low":5910,"close":6090,"volume":901498,"rsi_14":58.06,"sma_20":5819.5,"sma_60":5778.0,"sma_120":5570.08},{"date":"2025-02-11","open":6130,"high":6180,"low":6000,"close":6000,"volume":1194645,"rsi_14":61.36,"sma_20":5821.5,"sma_60":5789.33,"sma_120":5577.08},{"date":"2025-02-12","open":6030,"high":6100,"low":5810,"close":5900,"volume":772052,"rsi_14":59.67,"sma_20":5825.0,"sma_60":5803.0,"sma_120":5584.08},{"date":"2025-02-13","open":5960,"high":5970,"low":5820,"close":5870,"volume":541999,"rsi_14":56.57,"sma_20":5825.5,"sma_60":5821.0,"sma_120":5588.5},{"date":"2025-02-14","open":5930,"high":6070,"low":5850,"close":5870,"volume":717270,"rsi_14":57.56,"sma_20":5834.5,"sma_60":5839.08,"sma_120":5592.92},{"date":"2025-02-17","open":6010,"high":6140,"low":5980,"close":6100,"volume":1225423,"rsi_14":61.78,"sma_20":5849.0,"sma_60":5857.67,"sma_120":5600.25},{"date":"2025-02-18","open":6180,"high":6990,"low":6030,"close":6860,"volume":20911086,"rsi_14":75.49,"sma_20":5902.5,"sma_60":5882.0,"sma_120":5612.42},{"date":"2025-02-19","open":6740,"high":6810,"low":6530,"close":6680,"volume":6755714,"rsi_14":71.85,"sma_20":5956.5,"sma_60":5895.0,"sma_120":5621.42},{"date":"2025-02-20","open":7250,"high":7800,"low":6600,"close":6600,"volume":30395901,"rsi_14":63.16,"sma_20":6009.0,"sma_60":5913.5,"sma_120":5630.92},{"date":"2025-02-21","open":7040,"high":7200,"low":6720,"close":6720,"volume":9412729,"rsi_14":64.41,"sma_20":6063.0,"sma_60":5933.33,"sma_120":5637.5},{"date":"2025-02-24","open":6990,"high":7210,"low":6750,"close":7060,"volume":9633018,"rsi_14":71.81,"sma_20":6135.5,"sma_60":5963.33,"sma_120":5645.92},{"date":"2025-02-25","open":7110,"high":7180,"low":6810,"close":7040,"volume":5270105,"rsi_14":67.67,"sma_20":6205.0,"sma_60":5989.0,"sma_120":5656.0},{"date":"2025-02-26","open":6850,"high":6920,"low":6640,"close":6680,"volume":2640384,"rsi_14":61.33,"sma_20":6261.5,"sma_60":6004.0,"sma_120":5664.33},{"date":"2025-02-27","open":6670,"high":6770,"low":6410,"close":6460,"volume":1997803,"rsi_14":59.25,"sma_20":6309.5,"sma_60":6014.17,"sma_120":5670.67},{"date":"2025-02-28","open":6210,"high":6290,"low":6020,"close":6050,"volume":1973875,"rsi_14":49.32,"sma_20":6312.0,"sma_60":6000.17,"sma_120":5672.17},{"date":"2025-03-04","open":5930,"high":6050,"low":5800,"close":5970,"volume":989761,"rsi_14":49.49,"sma_20":6308.5,"sma_60":5991.33,"sma_120":5674.33},{"date":"2025-03-05","open":5970,"high":6180,"low":5970,"close":6160,"volume":768282,"rsi_14":54.3,"sma_20":6320.0,"sma_60":5985.17,"sma_120":5679.42},{"date":"2025-03-06","open":6160,"high":6240,"low":6060,"close":6200,"volume":775983,"rsi_14":55.45,"sma_20":6319.0,"sma_60":5980.0,"sma_120":5683.75},{"date":"2025-03-07","open":6080,"high":6150,"low":6000,"close":6000,"volume":704307,"rsi_14":52.01,"sma_20":6314.0,"sma_60":5972.67,"sma_120":5686.42},{"date":"2025-03-10","open":5930,"high":6070,"low":5920,"close":5970,"volume":469050,"rsi_14":47.85,"sma_20":6314.0,"sma_60":5973.0,"sma_120":5690.83},{"date":"2025-03-11","open":5720,"high":5880,"low":5680,"close":5850,"volume":740677,"rsi_14":28.87,"sma_20":6302.0,"sma_60":5968.5,"sma_120":5696.25},{"date":"2025-03-12","open":5870,"high":6050,"low":5860,"close":5970,"volume":466730,"rsi_14":34.76,"sma_20":6300.5,"sma_60":5973.5,"sma_120":5702.5},{"date":"2025-03-13","open":6060,"high":6110,"low":5940,"close":5940,"volume":659139,"rsi_14":35.53,"sma_20":6302.5,"sma_60":5984.17,"sma_120":5711.67},{"date":"2025-03-14","open":5940,"high":6040,"low":5830,"close":5860,"volume":737500,"rsi_14":30.8,"sma_20":6302.0,"sma_60":5987.5,"sma_120":5714.17},{"date":"2025-03-17","open":5960,"high":6010,"low":5870,"close":5870,"volume":595548,"rsi_14":18.85,"sma_20":6302.0,"sma_60":5990.33,"sma_120":5717.08},{"date":"2025-03-18","open":5920,"high":5990,"low":5850,"close":5860,"volume":779080,"rsi_14":18.95,"sma_20":6290.0,"sma_60":5993.0,"sma_120":5721.08},{"date":"2025-03-19","open":5860,"high":5860,"low":5770,"close":5810,"volume":519894,"rsi_14":22.64,"sma_20":6237.5,"sma_60":5989.17,"sma_120":5722.42},{"date":"2025-03-20","open":5850,"high":5860,"low":5590,"close":5590,"volume":646860,"rsi_14":22.64,"sma_20":6183.0,"sma_60":5980.67,"sma_120":5722.75},{"date":"2025-03-21","open":5600,"high":5640,"low":5470,"close":5550,"volume":612849,"rsi_14":29.51,"sma_20":6130.5,"sma_60":5973.67,"sma_120":5722.42},{"date":"2025-03-24","open":5560,"high":5610,"low":5520,"close":5560,"volume":377571,"rsi_14":32.17,"sma_20":6072.5,"sma_60":5966.5,"sma_120":5722.17},{"date":"2025-03-25","open":5580,"high":5660,"low":5390,"close":5390,"volume":549485,"rsi_14":15.93,"sma_20":5989.0,"sma_60":5960.17,"sma_120":5720.58},{"date":"2025-03-26","open":5450,"high":6180,"low":5450,"close":5620,"volume":5587749,"rsi_14":28.03,"sma_20":5918.0,"sma_60":5962.0,"sma_120":5720.83},{"date":"2025-03-27","open":5640,"high":5800,"low":5590,"close":5640,"volume":932763,"rsi_14":34.21,"sma_20":5866.0,"sma_60":5961.0,"sma_120":5721.58},{"date":"2025-03-28","open":5680,"high":5690,"low":5360,"close":5360,"volume":730917,"rsi_14":28.06,"sma_20":5811.0,"sma_60":5956.5,"sma_120":5717.58},{"date":"2025-03-31","open":5250,"high":5280,"low":4985,"close":5000,"volume":620742,"rsi_14":23.93,"sma_20":5758.5,"sma_60":5947.83,"sma_120":5711.67},{"date":"2025-04-01","open":5020,"high":5150,"low":4960,"close":5010,"volume":480739,"rsi_14":18.42,"sma_20":5710.5,"sma_60":5943.0,"sma_120":5707.33},{"date":"2025-04-02","open":5080,"high":5160,"low":4815,"close":4825,"volume":478354,"rsi_14":16.72,"sma_20":5643.75,"sma_60":5933.25,"sma_120":5702.54},{"date":"2025-04-03","open":4650,"high":4910,"low":4650,"close":4805,"volume":282013,"rsi_14":17.34,"sma_20":5574.0,"sma_60":5910.83,"sma_120":5698.33},{"date":"2025-04-04","open":4645,"high":4870,"low":4610,"close":4765,"volume":425345,"rsi_14":16.41,"sma_20":5512.25,"sma_60":5887.08,"sma_120":5692.38},{"date":"2025-04-07","open":4595,"high":5050,"low":4410,"close":4580,"volume":925877,"rsi_14":14.84,"sma_20":5442.75,"sma_60":5859.58,"sma_120":5686.04},{"date":"2025-04-08","open":4690,"high":4780,"low":4575,"close":4600,"volume":575461,"rsi_14":16.2,"sma_20":5380.25,"sma_60":5833.92,"sma_120":5681.12},{"date":"2025-04-09","open":4525,"high":4710,"low":4440,"close":4475,"volume":436724,"rsi_14":17.11,"sma_20":5305.5,"sma_60":5809.17,"sma_120":5675.5},{"date":"2025-04-10","open":4740,"high":4845,"low":4685,"close":4840,"volume":425352,"rsi_14":32.43,"sma_20":5250.5,"sma_60":5792.67,"sma_120":5672.33},{"date":"2025-04-11","open":4830,"high":4970,"low":4785,"close":4940,"volume":534858,"rsi_14":35.31,"sma_20":5204.5,"sma_60":5777.33,"sma_120":5670.17},{"date":"2025-04-14","open":5240,"high":5420,"low":5100,"close":5260,"volume":1019864,"rsi_14":47.12,"sma_20":5174.0,"sma_60":5770.17,"sma_120":5671.5},{"date":"2025-04-15","open":5440,"high":5440,"low":5250,"close":5280,"volume":402467,"rsi_14":41.71,"sma_20":5145.0,"sma_60":5761.33,"sma_120":5673.5},{"date":"2025-04-16","open":5420,"high":5420,"low":5030,"close":5120,"volume":467043,"rsi_14":38.13,"sma_20":5110.5,"sma_60":5750.17,"sma_120":5675.33},{"date":"2025-04-17","open":5080,"high":5220,"low":5050,"close":5180,"volume":254474,"rsi_14":45.43,"sma_20":5090.0,"sma_60":5743.17,"sma_120":5678.0},{"date":"2025-04-18","open":5240,"high":5290,"low":5080,"close":5180,"volume":374898,"rsi_14":55.59,"sma_20":5071.5,"sma_60":5737.0,"sma_120":5681.71},{"date":"2025-04-21","open":5250,"high":5300,"low":5120,"close":5200,"volume":384656,"rsi_14":55.86,"sma_20":5053.5,"sma_60":5729.67,"sma_120":5684.75},{"date":"2025-04-22","open":5130,"high":5190,"low":5100,"close":5120,"volume":164477,"rsi_14":59.74,"sma_20":5040.0,"sma_60":5721.5,"sma_120":5688.5},{"date":"2025-04-23","open":5250,"high":5390,"low":5130,"close":5180,"volume":255226,"rsi_14":62.06,"sma_20":5018.0,"sma_60":5713.67,"sma_120":5690.17},{"date":"2025-04-24","open":5220,"high":5220,"low":5110,"close":5110,"volume":218885,"rsi_14":60.88,"sma_20":4991.5,"sma_60":5706.33,"sma_120":5690.58},{"date":"2025-04-25","open":5170,"high":5180,"low":5120,"close":5140,"volume":156498,"rsi_14":69.58,"sma_20":4980.5,"sma_60":5700.33,"sma_120":5690.75},{"date":"2025-04-28","open":5350,"high":5380,"low":5160,"close":5220,"volume":763522,"rsi_14":70.81,"sma_20":4991.5,"sma_60":5687.33,"sma_120":5689.5},{"date":"2025-04-29","open":5210,"high":5220,"low":5150,"close":5170,"volume":214676,"rsi_14":74.56,"sma_20":4999.5,"sma_60":5672.83,"sma_120":5689.0},{"date":"2025-04-30","open":5170,"high":5200,"low":4995,"close":5020,"volume":333157,"rsi_14":57.5,"sma_20":5009.25,"sma_60":5657.67,"sma_120":5688.58},{"date":"2025-05-02","open":5000,"high":5060,"low":4960,"close":4960,"volume":163898,"rsi_14":50.86,"sma_20":5017.0,"sma_60":5636.67,"sma_120":5686.92},{"date":"2025-05-07","open":4980,"high":5150,"low":4925,"close":5140,"volume":203757,"rsi_14":44.12,"sma_20":5035.75,"sma_60":5620.67,"sma_120":5687.0},{"date":"2025-05-08","open":5160,"high":5200,"low":5110,"close":5140,"volume":155470,"rsi_14":43.0,"sma_20":5063.75,"sma_60":5606.83,"sma_120":5685.5},{"date":"2025-05-09","open":5170,"high":6300,"low":5020,"close":6300,"volume":5662815,"rsi_14":79.5,"sma_20":5148.75,"sma_60":5610.33,"sma_120":5694.17},{"date":"2025-05-12","open":6160,"high":6270,"low":6030,"close":6060,"volume":3117595,"rsi_14":70.18,"sma_20":5228.0,"sma_60":5611.33,"sma_120":5700.33},{"date":"2025-05-13","open":6130,"high":6170,"low":5770,"close":5780,"volume":1216087,"rsi_14":62.2,"sma_20":5275.0,"sma_60":5609.33,"sma_120":5706.17},{"date":"2025-05-14","open":5860,"high":5870,"low":5700,"close":5780,"volume":514785,"rsi_14":61.89,"sma_20":5317.0,"sma_60":5607.83,"sma_120":5714.42},{"date":"2025-05-15","open":5810,"high":6120,"low":5770,"close":5790,"volume":2384836,"rsi_14":64.14,"sma_20":5343.5,"sma_60":5606.5,"sma_120":5722.79},{"date":"2025-05-16","open":5720,"high":5740,"low":5580,"close":5660,"volume":476914,"rsi_14":59.84,"sma_20":5362.5,"sma_60":5599.17,"sma_120":5728.42},{"date":"2025-05-19","open":5650,"high":5650,"low":5450,"close":5480,"volume":388852,"rsi_14":57.25,"sma_20":5380.5,"sma_60":5576.17,"sma_120":5729.08},{"date":"2025-05-20","open":5650,"high":6000,"low":5580,"close":5610,"volume":2686038,"rsi_14":58.87,"sma_20":5402.0,"sma_60":5558.33,"sma_120":5726.67},{"date":"2025-05-21","open":5640,"high":5700,"low":5580,"close":5590,"volume":375334,"rsi_14":57.14,"sma_20":5422.5,"sma_60":5541.5,"sma_120":5727.5},{"date":"2025-05-22","open":5530,"high":5590,"low":5430,"close":5480,"volume":311794,"rsi_14":55.85,"sma_20":5436.5,"sma_60":5520.83,"sma_120":5727.08},{"date":"2025-05-23","open":5530,"high":5560,"low":5410,"close":5420,"volume":276977,"rsi_14":57.81,"sma_20":5451.5,"sma_60":5493.5,"sma_120":5728.42},{"date":"2025-05-26","open":5440,"high":5560,"low":5380,"close":5550,"volume":302335,"rsi_14":61.22,"sma_20":5470.0,"sma_60":5468.67,"sma_120":5728.83},{"date":"2025-05-27","open":5660,"high":5710,"low":5460,"close":5470,"volume":335935,"rsi_14":56.52,"sma_20":5488.0,"sma_60":5448.5,"sma_120":5726.25},{"date":"2025-05-28","open":5550,"high":5600,"low":5500,"close":5520,"volume":230174,"rsi_14":57.36,"sma_20":5507.0,"sma_60":5432.83,"sma_120":5723.5},{"date":"2025-05-29","open":5590,"high":5590,"low":5490,"close":5510,"volume":222458,"rsi_14":22.38,"sma_20":5521.5,"sma_60":5423.83,"sma_120":5712.0},{"date":"2025-05-30","open":5510,"high":5520,"low":5430,"close":5480,"volume":158939,"rsi_14":26.23,"sma_20":5537.0,"sma_60":5415.67,"sma_120":5703.5},{"date":"2025-06-02","open":5510,"high":5690,"low":5420,"close":5640,"volume":579461,"rsi_14":43.64,"sma_20":5568.0,"sma_60":5407.0,"sma_120":5696.08},{"date":"2025-06-04","open":5800,"high":5880,"low":5680,"close":5820,"volume":671511,"rsi_14":51.56,"sma_20":5611.0,"sma_60":5400.67,"sma_120":5690.33},{"date":"2025-06-05","open":5820,"high":5910,"low":5750,"close":5820,"volume":569625,"rsi_14":51.18,"sma_20":5645.0,"sma_60":5397.67,"sma_120":5685.17},{"date":"2025-06-09","open":5950,"high":6070,"low":5890,"close":5960,"volume":870687,"rsi_14":61.72,"sma_20":5686.0,"sma_60":5397.5,"sma_120":5685.25},{"date":"2025-06-10","open":5980,"high":6010,"low":5830,"close":5900,"volume":441698,"rsi_14":68.1,"sma_20":5666.0,"sma_60":5398.33,"sma_120":5683.42},{"date":"2025-06-11","open":5910,"high":5960,"low":5820,"close":5920,"volume":449661,"rsi_14":64.76,"sma_20":5659.0,"sma_60":5397.5,"sma_120":5685.5},{"date":"2025-06-12","open":5890,"high":5890,"low":5770,"close":5800,"volume":395743,"rsi_14":59.13,"sma_20":5660.0,"sma_60":5395.17,"sma_120":5689.67},{"date":"2025-06-13","open":5900,"high":5900,"low":5670,"close":5720,"volume":631737,"rsi_14":60.71,"sma_20":5657.0,"sma_60":5392.83,"sma_120":5690.17},{"date":"2025-06-16","open":5900,"high":5970,"low":5760,"close":5810,"volume":520120,"rsi_14":66.96,"sma_20":5658.0,"sma_60":5391.83,"sma_120":5691.08},{"date":"2025-06-17","open":5900,"high":5910,"low":5680,"close":5790,"volume":431028,"rsi_14":61.54,"sma_20":5664.5,"sma_60":5390.67,"sma_120":5691.83},{"date":"2025-06-18","open":5760,"high":6350,"low":5730,"close":6130,"volume":3477575,"rsi_14":75.38,"sma_20":5697.0,"sma_60":5396.0,"sma_120":5692.58},{"date":"2025-06-19","open":6450,"high":6460,"low":6110,"close":6170,"volume":1767645,"rsi_14":75.19,"sma_20":5725.0,"sma_60":5405.67,"sma_120":5693.17},{"date":"2025-06-20","open":6130,"high":6190,"low":6000,"close":6170,"volume":719382,"rsi_14":75.78,"sma_20":5754.0,"sma_60":5416.0,"sma_120":5694.83},{"date":"2025-06-23","open":6030,"high":6260,"low":5980,"close":6190,"volume":869057,"rsi_14":77.95,"sma_20":5789.5,"sma_60":5426.5,"sma_120":5696.5},{"date":"2025-06-24","open":6270,"high":6480,"low":6180,"close":6210,"volume":951275,"rsi_14":75.22,"sma_20":5829.0,"sma_60":5440.17,"sma_120":5700.17},{"date":"2025-06-25","open":6210,"high":6220,"low":6000,"close":6140,"volume":600988,"rsi_14":65.69,"sma_20":5858.5,"sma_60":5448.83,"sma_120":5705.42},{"date":"2025-06-26","open":6140,"high":6200,"low":5910,"close":5950,"volume":502123,"rsi_14":55.37,"sma_20":5882.5,"sma_60":5454.0,"sma_120":5707.5},{"date":"2025-06-27","open":6100,"high":6490,"low":5980,"close":6380,"volume":4932328,"rsi_14":64.0,"sma_20":5925.5,"sma_60":5471.0,"sma_120":5713.75},{"date":"2025-06-30","open":6230,"high":6240,"low":6080,"close":6090,"volume":584913,"rsi_14":55.49,"sma_20":5954.5,"sma_60":5489.17,"sma_120":5718.5},{"date":"2025-07-01","open":6110,"high":6660,"low":6070,"close":6520,"volume":4215617,"rsi_14":64.02,"sma_20":6006.5,"sma_60":5514.33,"sma_120":5728.67},{"date":"2025-07-02","open":6310,"high":6350,"low":6110,"close":6160,"volume":685525,"rsi_14":57.56,"sma_20":6032.5,"sma_60":5536.58,"sma_120":5734.92},{"date":"2025-07-03","open":6170,"high":6450,"low":6100,"close":6180,"volume":1361828,"rsi_14":59.91,"sma_20":6050.5,"sma_60":5559.5,"sma_120":5735.17},{"date":"2025-07-04","open":6250,"high":6880,"low":6150,"close":6540,"volume":10050198,"rsi_14":64.09,"sma_20":6086.5,"sma_60":5589.08,"sma_120":5738.08},{"date":"2025-07-07","open":6400,"high":7030,"low":6270,"close":6530,"volume":7825119,"rsi_14":64.34,"sma_20":6115.0,"sma_60":5621.58,"sma_120":5740.58},{"date":"2025-07-08","open":6880,"high":6900,"low":6490,"close":6530,"volume":1811310,"rsi_14":58.93,"sma_20":6146.5,"sma_60":5653.75,"sma_120":5743.83},{"date":"2025-07-09","open":6570,"high":6740,"low":6450,"close":6500,"volume":1061623,"rsi_14":57.4,"sma_20":6175.5,"sma_60":5687.5,"sma_120":5748.33},{"date":"2025-07-10","open":6550,"high":6610,"low":6370,"close":6490,"volume":735479,"rsi_14":57.14,"sma_20":6210.0,"sma_60":5715.0,"sma_120":5753.83},{"date":"2025-07-11","open":6550,"high":6710,"low":6450,"close":6490,"volume":996785,"rsi_14":56.76,"sma_20":6248.5,"sma_60":5740.83,"sma_120":5759.08},{"date":"2025-07-14","open":6560,"high":6560,"low":6310,"close":6350,"volume":639593,"rsi_14":52.99,"sma_20":6275.5,"sma_60":5759.0,"sma_120":5764.58},{"date":"2025-07-15","open":6340,"high":6440,"low":6230,"close":6400,"volume":522450,"rsi_14":55.6,"sma_20":6306.0,"sma_60":5777.67,"sma_120":5769.5},{"date":"2025-07-16","open":6500,"high":6510,"low":6370,"close":6390,"volume":499776,"rsi_14":60.28,"sma_20":6319.0,"sma_60":5798.83,"sma_120":5774.5},{"date":"2025-07-17","open":6410,"high":6460,"low":6210,"close":6230,"volume":521380,"rsi_14":45.99,"sma_20":6322.0,"sma_60":5816.33,"sma_120":5779.75},{"date":"2025-07-18","open":6240,"high":6250,"low":6040,"close":6170,"volume":389284,"rsi_14":52.44,"sma_20":6322.0,"sma_60":5832.83,"sma_120":5784.92},{"date":"2025-07-21","open":6200,"high":6220,"low":6050,"close":6070,"volume":398982,"rsi_14":32.82,"sma_20":6316.0,"sma_60":5847.33,"sma_120":5788.5},{"date":"2025-07-22","open":6140,"high":6220,"low":5990,"close":6090,"volume":458168,"rsi_14":46.39,"sma_20":6310.0,"sma_60":5863.5,"sma_120":5792.5},{"date":"2025-07-23","open":6050,"high":6090,"low":5920,"close":5970,"volume":355220,"rsi_14":40.19,"sma_20":6301.5,"sma_60":5876.67,"sma_120":5795.17},{"date":"2025-07-24","open":6010,"high":6050,"low":5900,"close":5900,"volume":278044,"rsi_14":8.97,"sma_20":6299.0,"sma_60":5889.83,"sma_120":5798.08},{"date":"2025-07-25","open":5910,"high":6030,"low":5880,"close":5970,"volume":176775,"rsi_14":16.67,"sma_20":6278.5,"sma_60":5903.67,"sma_120":5802.0},{"date":"2025-07-28","open":6020,"high":6040,"low":5910,"close":5980,"volume":157868,"rsi_14":17.65,"sma_20":6273.0,"sma_60":5916.33,"sma_120":5801.83},{"date":"2025-07-29","open":6000,"high":6020,"low":5840,"close":5960,"volume":213179,"rsi_14":17.86,"sma_20":6245.0,"sma_60":5929.5,"sma_120":5801.17},{"date":"2025-07-30","open":5970,"high":6040,"low":5880,"close":5970,"volume":280366,"rsi_14":19.05,"sma_20":6235.5,"sma_60":5945.33,"sma_120":5801.5},{"date":"2025-07-31","open":6020,"high":6080,"low":5930,"close":5970,"volume":281072,"rsi_14":19.05,"sma_20":6225.0,"sma_60":5962.17,"sma_120":5799.42},{"date":"2025-08-01","open":5960,"high":5970,"low":5690,"close":5720,"volume":434818,"rsi_14":16.84,"sma_20":6184.0,"sma_60":5971.83,"sma_120":5796.25},{"date":"2025-08-04","open":5690,"high":6010,"low":5660,"close":5970,"volume":508067,"rsi_14":31.3,"sma_20":6156.0,"sma_60":5985.67,"sma_120":5796.25},{"date":"2025-08-05","open":5960,"high":5980,"low":5820,"close":5840,"volume":391289,"rsi_14":28.35,"sma_20":6121.5,"sma_60":5978.0,"sma_120":5794.17},{"date":"2025-08-06","open":5870,"high":5870,"low":5750,"close":5780,"volume":178803,"rsi_14":30.77,"sma_20":6085.5,"sma_60":5973.33,"sma_120":5792.33},{"date":"2025-08-07","open":5820,"high":6050,"low":5700,"close":5810,"volume":464325,"rsi_14":34.21,"sma_20":6051.5,"sma_60":5973.83,"sma_120":5791.58},{"date":"2025-08-08","open":5810,"high":6020,"low":5800,"close":5860,"volume":595704,"rsi_14":40.37,"sma_20":6020.0,"sma_60":5975.17,"sma_120":5791.5},{"date":"2025-08-11","open":5870,"high":5910,"low":5810,"close":5840,"volume":166874,"rsi_14":38.53,"sma_20":5994.5,"sma_60":5976.0,"sma_120":5791.25},{"date":"2025-08-12","open":5840,"high":5900,"low":5730,"close":5740,"volume":229907,"rsi_14":39.25,"sma_20":5961.5,"sma_60":5977.33,"sma_120":5788.25},{"date":"2025-08-13","open":5800,"high":5820,"low":5720,"close":5770,"volume":145402,"rsi_14":43.69,"sma_20":5930.5,"sma_60":5982.17,"sma_120":5779.17},{"date":"2025-08-14","open":5770,"high":5820,"low":5730,"close":5760,"volume":116159,"rsi_14":39.18,"sma_20":5907.0,"sma_60":5984.67,"sma_120":5771.5},{"date":"2025-08-18","open":5760,"high":5800,"low":5620,"close":5670,"volume":180325,"rsi_14":35.24,"sma_20":5882.0,"sma_60":5986.0,"sma_120":5763.75},{"date":"2025-08-19","open":5670,"high":5730,"low":5580,"close":5640,"volume":153672,"rsi_14":34.91,"sma_20":5860.5,"sma_60":5988.67,"sma_120":5754.75},{"date":"2025-08-20","open":5520,"high":5580,"low":5410,"close":5440,"volume":502153,"rsi_14":28.8,"sma_20":5828.0,"sma_60":5989.0,"sma_120":5741.25},{"date":"2025-08-21","open":5470,"high":5550,"low":5350,"close":5390,"volume":467685,"rsi_14":27.69,"sma_20":5799.0,"sma_60":5986.33,"sma_120":5727.5},{"date":"2025-08-22","open":5410,"high":5510,"low":5410,"close":5410,"volume":244752,"rsi_14":35.51,"sma_20":5774.5,"sma_60":5985.33,"sma_120":5716.92},{"date":"2025-08-25","open":5430,"high":5610,"low":5430,"close":5580,"volume":328842,"rsi_14":30.3,"sma_20":5755.0,"sma_60":5986.33,"sma_120":5709.58},{"date":"2025-08-26","open":5570,"high":5610,"low":5510,"close":5510,"volume":177171,"rsi_14":32.26,"sma_20":5731.5,"sma_60":5986.33,"sma_120":5705.08},{"date":"2025-08-27","open":5530,"high":5540,"low":5460,"close":5490,"volume":197374,"rsi_14":33.71,"sma_20":5708.0,"sma_60":5986.5,"sma_120":5701.08},{"date":"2025-08-28","open":5490,"high":5520,"low":5450,"close":5470,"volume":141237,"rsi_14":30.68,"sma_20":5683.0,"sma_60":5983.67,"sma_120":5695.33},{"date":"2025-08-29","open":5480,"high":5540,"low":5460,"close":5480,"volume":173089,"rsi_14":27.38,"sma_20":5658.5,"sma_60":5978.0,"sma_120":5689.33},{"date":"2025-09-01","open":5480,"high":5490,"low":5310,"close":5330,"volume":321863,"rsi_14":23.71,"sma_20":5639.0,"sma_60":5969.83,"sma_120":5683.75},{"date":"2025-09-02","open":5340,"high":5480,"low":5340,"close":5470,"volume":320017,"rsi_14":36.63,"sma_20":5614.0,"sma_60":5961.67,"sma_120":5679.58},{"date":"2025-09-03","open":5470,"high":5500,"low":5400,"close":5470,"volume":159359,"rsi_14":34.69,"sma_20":5595.5,"sma_60":5954.5,"sma_120":5676.42},{"date":"2025-09-04","open":5500,"high":5560,"low":5450,"close":5530,"volume":193400,"rsi_14":38.83,"sma_20":5583.0,"sma_60":5948.0,"sma_120":5672.75},{"date":"2025-09-05","open":5540,"high":5580,"low":5490,"close":5520,"volume":211949,"rsi_14":42.11,"sma_20":5568.5,"sma_60":5943.33,"sma_120":5669.25},{"date":"2025-09-08","open":5560,"high":5620,"low":5510,"close":5600,"volume":331891,"rsi_14":48.0,"sma_20":5555.5,"sma_60":5941.33,"sma_120":5667.08},{"date":"2025-09-09","open":5630,"high":5650,"low":5560,"close":5600,"volume":280187,"rsi_14":60.0,"sma_20":5543.5,"sma_60":5937.83,"sma_120":5664.83},{"date":"2025-09-10","open":5660,"high":5690,"low":5560,"close":5610,"volume":443332,"rsi_14":64.47,"sma_20":5537.0,"sma_60":5934.83,"sma_120":5662.75},{"date":"2025-09-11","open":5660,"high":5710,"low":5600,"close":5610,"volume":474930,"rsi_14":63.51,"sma_20":5529.0,"sma_60":5926.17,"sma_120":5661.08},{"date":"2025-09-12","open":5660,"high":5880,"low":5600,"close":5840,"volume":1092460,"rsi_14":66.25,"sma_20":5533.0,"sma_60":5920.67,"sma_120":5663.17},{"date":"2025-09-15","open":5870,"high":5870,"low":5690,"close":5740,"volume":587989,"rsi_14":63.86,"sma_20":5536.5,"sma_60":5913.5,"sma_120":5664.75},{"date":"2025-09-16","open":5750,"high":5770,"low":5680,"close":5720,"volume":291661,"rsi_14":63.86,"sma_20":5540.5,"sma_60":5905.67,"sma_120":5666.08},{"date":"2025-09-17","open":5720,"high":5740,"low":5610,"close":5660,"volume":319669,"rsi_14":60.92,"sma_20":5551.5,"sma_60":5896.5,"sma_120":5668.33},{"date":"2025-09-18","open":5770,"high":5870,"low":5720,"close":5780,"volume":533451,"rsi_14":66.0,"sma_20":5572.0,"sma_60":5890.83,"sma_120":5669.83},{"date":"2025-09-19","open":5870,"high":6150,"low":5720,"close":5750,"volume":1964338,"rsi_14":73.33,"sma_20":5589.0,"sma_60":5887.5,"sma_120":5670.75},{"date":"2025-09-22","open":5780,"high":5830,"low":5670,"close":5670,"volume":381633,"rsi_14":61.9,"sma_20":5593.5,"sma_60":5875.67,"sma_120":5673.33},{"date":"2025-09-23","open":5790,"high":6090,"low":5740,"close":5740,"volume":2082034,"rsi_14":64.84,"sma_20":5605.0,"sma_60":5869.83,"sma_120":5679.5},{"date":"2025-09-24","open":5770,"high":5850,"low":5610,"close":5680,"volume":915909,"rsi_14":58.24,"sma_20":5614.5,"sma_60":5855.83,"sma_120":5685.08},{"date":"2025-09-25","open":5680,"high":5750,"low":5580,"close":5590,"volume":428358,"rsi_14":53.54,"sma_20":5620.5,"sma_60":5846.33,"sma_120":5691.46},{"date":"2025-09-26","open":5580,"high":5630,"low":5400,"close":5430,"volume":576202,"rsi_14":42.06,"sma_20":5618.0,"sma_60":5833.83,"sma_120":5696.67},{"date":"2025-09-29","open":5460,"high":5570,"low":5460,"close":5470,"volume":421589,"rsi_14":44.14,"sma_20":5625.0,"sma_60":5816.0,"sma_120":5702.54},{"date":"2025-09-30","open":5550,"high":5550,"low":5380,"close":5400,"volume":324556,"rsi_14":41.03,"sma_20":5621.5,"sma_60":5797.17,"sma_120":5709.38},{"date":"2025-10-01","open":5420,"high":5490,"low":5360,"close":5370,"volume":227312,"rsi_14":40.0,"sma_20":5616.5,"sma_60":5777.83,"sma_120":5715.79},{"date":"2025-10-02","open":5380,"high":5450,"low":5350,"close":5430,"volume":268823,"rsi_14":31.43,"sma_20":5612.5,"sma_60":5760.33,"sma_120":5723.92},{"date":"2025-10-10","open":5480,"high":5520,"low":5400,"close":5460,"volume":311167,"rsi_14":35.42,"sma_20":5609.5,"sma_60":5743.17,"sma_120":5729.08},{"date":"2025-10-13","open":5370,"high":5480,"low":5300,"close":5400,"volume":374896,"rsi_14":34.0,"sma_20":5599.5,"sma_60":5725.0,"sma_120":5732.92},{"date":"2025-10-14","open":5430,"high":5480,"low":5210,"close":5270,"volume":517980,"rsi_14":31.78,"sma_20":5583.0,"sma_60":5707.0,"sma_120":5733.0},{"date":"2025-10-15","open":5270,"high":5390,"low":5260,"close":5390,"volume":283753,"rsi_14":30.48,"sma_20":5572.0,"sma_60":5690.17,"sma_120":5733.92},{"date":"2025-10-16","open":5420,"high":5450,"low":5320,"close":5330,"volume":416911,"rsi_14":30.19,"sma_20":5558.0,"sma_60":5672.5,"sma_120":5735.67},{"date":"2025-10-17","open":5300,"high":5320,"low":5170,"close":5190,"volume":2204687,"rsi_14":28.57,"sma_20":5525.5,"sma_60":5655.17,"sma_120":5735.75},{"date":"2025-10-20","open":5230,"high":5300,"low":5170,"close":5300,"volume":293855,"rsi_14":31.03,"sma_20":5503.5,"sma_60":5640.67,"sma_120":5736.75},{"date":"2025-10-21","open":5330,"high":5400,"low":5270,"close":5300,"volume":291694,"rsi_14":32.73,"sma_20":5482.5,"sma_60":5627.83,"sma_120":5737.58},{"date":"2025-10-22","open":5310,"high":5470,"low":5160,"close":5430,"volume":467585,"rsi_14":42.98,"sma_20":5471.0,"sma_60":5616.83,"sma_120":5740.17},{"date":"2025-10-23","open":5390,"high":5410,"low":5290,"close":5330,"volume":311306,"rsi_14":45.37,"sma_20":5447.5,"sma_60":5606.17,"sma_120":5741.42},{"date":"2025-10-24","open":5350,"high":5370,"low":5280,"close":5330,"volume":339424,"rsi_14":43.27,"sma_20":5426.5,"sma_60":5596.67,"sma_120":5743.25},{"date":"2025-10-27","open":5320,"high":5430,"low":5260,"close":5300,"volume":469336,"rsi_14":45.0,"sma_20":5408.0,"sma_60":5585.5,"sma_120":5744.58},{"date":"2025-10-28","open":5310,"high":5360,"low":5250,"close":5290,"volume":318519,"rsi_14":45.92,"sma_20":5385.5,"sma_60":5574.0,"sma_120":5745.17},{"date":"2025-10-29","open":5330,"high":5390,"low":5240,"close":5290,"volume":498387,"rsi_14":41.11,"sma_20":5366.0,"sma_60":5562.83,"sma_120":5746.17},{"date":"2025-10-30","open":5290,"high":5290,"low":4995,"close":5010,"volume":914737,"rsi_14":30.77,"sma_20":5337.0,"sma_60":5546.83,"sma_120":5746.08},{"date":"2025-10-31","open":5060,"high":5180,"low":5030,"close":5130,"volume":457501,"rsi_14":39.02,"sma_20":5322.0,"sma_60":5532.83,"sma_120":5747.5},{"date":"2025-11-03","open":5190,"high":5370,"low":5190,"close":5250,"volume":733583,"rsi_14":49.18,"sma_20":5311.0,"sma_60":5525.0,"sma_120":5748.42},{"date":"2025-11-04","open":5270,"high":5420,"low":5190,"close":5280,"volume":648860,"rsi_14":45.13,"sma_20":5305.0,"sma_60":5513.5,"sma_120":5749.58},{"date":"2025-11-05","open":5270,"high":5270,"low":4950,"close":5060,"volume":767211,"rsi_14":39.53,"sma_20":5289.5,"sma_60":5500.5,"sma_120":5739.25},{"date":"2025-11-06","open":5100,"high":5140,"low":4945,"close":4990,"volume":478518,"rsi_14":41.8,"sma_20":5266.5,"sma_60":5487.33,"sma_120":5730.33},{"date":"2025-11-07","open":4825,"high":4975,"low":4765,"close":4845,"volume":553670,"rsi_14":31.87,"sma_20":5235.75,"sma_60":5471.25,"sma_120":5722.54},{"date":"2025-11-10","open":4845,"high":4980,"low":4845,"close":4965,"volume":254393,"rsi_14":37.82,"sma_20":5214.0,"sma_60":5456.33,"sma_120":5715.75},{"date":"2025-11-11","open":4980,"high":5080,"low":4840,"close":4900,"volume":294099,"rsi_14":29.77,"sma_20":5195.5,"sma_60":5440.67,"sma_120":5708.33},{"date":"2025-11-12","open":4925,"high":5040,"low":4880,"close":5040,"volume":313463,"rsi_14":39.26,"sma_20":5178.0,"sma_60":5429.0,"sma_120":5703.17},{"date":"2025-11-13","open":5040,"high":5040,"low":4940,"close":4985,"volume":252397,"rsi_14":37.72,"sma_20":5160.75,"sma_60":5415.92,"sma_120":5699.04},{"date":"2025-11-14","open":4905,"high":4905,"low":4780,"close":4840,"volume":324936,"rsi_14":34.87,"sma_20":5143.25,"sma_60":5400.58,"sma_120":5692.62},{"date":"2025-11-17","open":4925,"high":4950,"low":4750,"close":4780,"volume":388722,"rsi_14":33.76,"sma_20":5117.25,"sma_60":5385.75,"sma_120":5685.88},{"date":"2025-11-18","open":4740,"high":4775,"low":4615,"close":4625,"volume":432340,"rsi_14":30.72,"sma_20":5083.5,"sma_60":5368.83,"sma_120":5678.75},{"date":"2025-11-19","open":4630,"high":4775,"low":4530,"close":4730,"volume":246319,"rsi_14":40.97,"sma_20":5048.5,"sma_60":5357.0,"sma_120":5673.0},{"date":"2025-11-20","open":4780,"high":4850,"low":4780,"close":4830,"volume":179367,"rsi_14":40.2,"sma_20":5023.5,"sma_60":5347.67,"sma_120":5667.0},{"date":"2025-11-21","open":4680,"high":4765,"low":4660,"close":4690,"volume":243885,"rsi_14":31.94,"sma_20":4991.5,"sma_60":5335.67,"sma_120":5660.5},{"date":"2025-11-24","open":4715,"high":4770,"low":4655,"close":4655,"volume":194488,"rsi_14":29.9,"sma_20":4959.25,"sma_60":5320.25,"sma_120":5653.29},{"date":"2025-11-25","open":4690,"high":4790,"low":4650,"close":4690,"volume":208846,"rsi_14":36.5,"sma_20":4929.25,"sma_60":5306.58,"sma_120":5646.46},{"date":"2025-11-26","open":4690,"high":4790,"low":4680,"close":4785,"volume":142699,"rsi_14":42.65,"sma_20":4904.0,"sma_60":5294.83,"sma_120":5640.67},{"date":"2025-11-27","open":4785,"high":4815,"low":4710,"close":4720,"volume":189009,"rsi_14":45.25,"sma_20":4889.5,"sma_60":5282.33,"sma_120":5633.0},{"date":"2025-11-28","open":4725,"high":4865,"low":4725,"close":4865,"volume":208544,"rsi_14":46.27,"sma_20":4876.25,"sma_60":5272.08,"sma_120":5625.04},{"date":"2025-12-01","open":4910,"high":4990,"low":4835,"close":4870,"volume":226158,"rsi_14":48.83,"sma_20":4857.25,"sma_60":5264.42,"sma_120":5617.12},{"date":"2025-12-02","open":4835,"high":4880,"low":4785,"close":4845,"volume":335856,"rsi_14":41.63,"sma_20":4835.5,"sma_60":5254.0,"sma_120":5607.83},{"date":"2025-12-03","open":4850,"high":4870,"low":4810,"close":4850,"volume":129469,"rsi_14":43.95,"sma_20":4825.0,"sma_60":5243.67,"sma_120":5599.08},{"date":"2025-12-04","open":4820,"high":4895,"low":4810,"close":4850,"volume":205447,"rsi_14":50.52,"sma_20":4818.0,"sma_60":5232.33,"sma_120":5590.17},{"date":"2025-12-05","open":4850,"high":4850,"low":4785,"close":4810,"volume":160494,"rsi_14":51.58,"sma_20":4816.25,"sma_60":5220.5,"sma_120":5581.92},{"date":"2025-12-08","open":4815,"high":4850,"low":4775,"close":4820,"volume":145692,"rsi_14":62.11,"sma_20":4809.0,"sma_60":5207.5,"sma_120":5574.42},{"date":"2025-12-09","open":4825,"high":4840,"low":4755,"close":4775,"volume":154025,"rsi_14":53.02,"sma_20":4802.75,"sma_60":5193.75,"sma_120":5565.79},{"date":"2025-12-10","open":4775,"high":4905,"low":4710,"close":4795,"volume":358383,"rsi_14":47.37,"sma_20":4790.5,"sma_60":5180.17,"sma_120":5557.5},{"date":"2025-12-11","open":4810,"high":4825,"low":4750,"close":4800,"volume":182592,"rsi_14":60.38,"sma_20":4781.25,"sma_60":5166.67,"sma_120":5546.42},{"date":"2025-12-12","open":4800,"high":4815,"low":4690,"close":4690,"volume":609148,"rsi_14":52.89,"sma_20":4773.75,"sma_60":5147.5,"sma_120":5534.08},{"date":"2025-12-15","open":4675,"high":4675,"low":4575,"close":4590,"volume":267133,"rsi_14":42.54,"sma_20":4764.25,"sma_60":5128.33,"sma_120":5520.92},{"date":"2025-12-16","open":4610,"high":4615,"low":4400,"close":4400,"volume":475028,"rsi_14":24.84,"sma_20":4753.0,"sma_60":5106.33,"sma_120":5506.0},{"date":"2025-12-17","open":4400,"high":4490,"low":4390,"close":4405,"volume":223097,"rsi_14":27.66,"sma_20":4736.75,"sma_60":5085.42,"sma_120":5490.96},{"date":"2025-12-18","open":4250,"high":4450,"low":4185,"close":4395,"volume":192364,"rsi_14":8.77,"sma_20":4715.0,"sma_60":5062.0,"sma_120":5476.42},{"date":"2025-12-19","open":4395,"high":4520,"low":4355,"close":4505,"volume":202983,"rsi_14":22.96,"sma_20":4705.75,"sma_60":5041.25,"sma_120":5464.38},{"date":"2025-12-22","open":4515,"high":4670,"low":4515,"close":4640,"volume":256055,"rsi_14":36.94,"sma_20":4705.0,"sma_60":5024.08,"sma_120":5449.88},{"date":"2025-12-23","open":4620,"high":4655,"low":4490,"close":4495,"volume":232637,"rsi_14":30.81,"sma_20":4695.25,"sma_60":5003.33,"sma_120":5436.58},{"date":"2025-12-24","open":4500,"high":4530,"low":4375,"close":4445,"volume":179823,"rsi_14":29.23,"sma_20":4678.25,"sma_60":4982.75,"sma_120":5419.29},{"date":"2025-12-26","open":4425,"high":4485,"low":4375,"close":4405,"volume":221214,"rsi_14":29.23,"sma_20":4662.5,"sma_60":4963.0,"sma_120":5404.67},{"date":"2025-12-29","open":4400,"high":4530,"low":4345,"close":4480,"volume":183589,"rsi_14":33.65,"sma_20":4643.25,"sma_60":4947.17,"sma_120":5390.5},{"date":"2025-12-30","open":4440,"high":4530,"low":4440,"close":4490,"volume":119330,"rsi_14":35.82,"sma_20":4624.25,"sma_60":4930.83,"sma_120":5373.42},{"date":"2026-01-02","open":4490,"high":4640,"low":4470,"close":4635,"volume":224843,"rsi_14":42.92,"sma_20":4613.75,"sma_60":4918.08,"sma_120":5357.62},{"date":"2026-01-05","open":4630,"high":4690,"low":4600,"close":4660,"volume":267257,"rsi_14":43.91,"sma_20":4604.25,"sma_60":4906.25,"sma_120":5342.04},{"date":"2026-01-06","open":4660,"high":4795,"low":4635,"close":4700,"volume":344494,"rsi_14":50.46,"sma_20":4596.75,"sma_60":4893.75,"sma_120":5327.04},{"date":"2026-01-07","open":4710,"high":4710,"low":4500,"close":4545,"volume":372409,"rsi_14":48.02,"sma_20":4583.5,"sma_60":4878.5,"sma_120":5310.83},{"date":"2026-01-08","open":4520,"high":4575,"low":4380,"close":4480,"volume":330546,"rsi_14":53.96,"sma_20":4566.5,"sma_60":4863.17,"sma_120":5294.08},{"date":"2026-01-09","open":4480,"high":4565,"low":4220,"close":4455,"volume":329596,"rsi_14":52.43,"sma_20":4550.5,"sma_60":4849.58,"sma_120":5278.29},{"date":"2026-01-12","open":4450,"high":4590,"low":4435,"close":4475,"volume":265157,"rsi_14":53.85,"sma_20":4534.5,"sma_60":4834.33,"sma_120":5262.25},{"date":"2026-01-13","open":4455,"high":4510,"low":4370,"close":4395,"volume":217059,"rsi_14":44.55,"sma_20":4514.25,"sma_60":4818.75,"sma_120":5245.62},{"date":"2026-01-14","open":4370,"high":4420,"low":4235,"close":4345,"volume":331773,"rsi_14":34.05,"sma_20":4497.0,"sma_60":4804.67,"sma_120":5229.92},{"date":"2026-01-15","open":4290,"high":4340,"low":4205,"close":4310,"volume":567768,"rsi_14":38.65,"sma_20":4483.0,"sma_60":4788.17,"sma_120":5214.42},{"date":"2026-01-16","open":4360,"high":4550,"low":4320,"close":4370,"volume":695726,"rsi_14":45.45,"sma_20":4481.5,"sma_60":4772.67,"sma_120":5200.25},{"date":"2026-01-19","open":4380,"high":4385,"low":4285,"close":4315,"volume":384902,"rsi_14":39.22,"sma_20":4475.75,"sma_60":4738.08,"sma_120":5185.46},{"date":"2026-01-20","open":4360,"high":4795,"low":4255,"close":4530,"volume":2041843,"rsi_14":52.06,"sma_20":4477.0,"sma_60":4724.75,"sma_120":5173.46},{"date":"2026-01-21","open":4520,"high":4520,"low":4365,"close":4425,"volume":442840,"rsi_14":38.71,"sma_20":4466.25,"sma_60":4710.17,"sma_120":5161.17},{"date":"2026-01-22","open":4430,"high":4545,"low":4375,"close":4470,"volume":490803,"rsi_14":40.0,"sma_20":4465.0,"sma_60":4696.5,"sma_120":5148.67},{"date":"2026-01-23","open":4570,"high":4800,"low":4525,"close":4750,"volume":1629467,"rsi_14":52.1,"sma_20":4480.25,"sma_60":4687.5,"sma_120":5138.42},{"date":"2026-01-26","open":4810,"high":4890,"low":4720,"close":4860,"volume":1026422,"rsi_14":63.76,"sma_20":4503.0,"sma_60":4685.0,"sma_120":5129.25},{"date":"2026-01-27","open":4880,"high":4965,"low":4825,"close":4940,"volume":618589,"rsi_14":69.83,"sma_20":4526.0,"sma_60":4681.83,"sma_120":5120.67},{"date":"2026-01-28","open":4940,"high":5080,"low":4935,"close":5030,"volume":786392,"rsi_14":73.47,"sma_20":4553.0,"sma_60":4678.17,"sma_120":5112.83},{"date":"2026-01-29","open":5030,"high":5100,"low":4850,"close":4975,"volume":780479,"rsi_14":69.84,"sma_20":4570.0,"sma_60":4673.08,"sma_120":5106.62},{"date":"2026-01-30","open":4930,"high":4955,"low":4750,"close":4780,"volume":758823,"rsi_14":64.0,"sma_20":4576.0,"sma_60":4668.42,"sma_120":5096.71},{"date":"2026-02-02","open":4780,"high":4780,"low":4550,"close":4565,"volume":511859,"rsi_14":57.14,"sma_20":4569.25,"sma_60":4661.33,"sma_120":5086.08},{"date":"2026-02-03","open":4580,"high":4765,"low":4575,"close":4765,"volume":418401,"rsi_14":63.34,"sma_20":4580.25,"sma_60":4660.0,"sma_120":5077.62},{"date":"2026-02-04","open":4740,"high":4765,"low":4635,"close":4765,"volume":401131,"rsi_14":62.01,"sma_20":4594.5,"sma_60":4666.58,"sma_120":5068.92},{"date":"2026-02-05","open":4755,"high":4755,"low":4530,"close":4570,"volume":491078,"rsi_14":55.43,"sma_20":4600.25,"sma_60":4660.0,"sma_120":5058.17},{"date":"2026-02-06","open":4445,"high":4535,"low":4220,"close":4415,"volume":705892,"rsi_14":52.58,"sma_20":4597.25,"sma_60":4651.92,"sma_120":5046.29},{"date":"2026-02-09","open":4500,"high":4620,"low":4495,"close":4600,"volume":332506,"rsi_14":51.83,"sma_20":4607.5,"sma_60":4644.58,"sma_120":5036.79},{"date":"2026-02-10","open":4615,"high":4830,"low":4605,"close":4715,"volume":622345,"rsi_14":57.55,"sma_20":4626.0,"sma_60":4640.08,"sma_120":5028.0},{"date":"2026-02-11","open":4760,"high":4760,"low":4600,"close":4615,"volume":262629,"rsi_14":53.67,"sma_20":4641.25,"sma_60":4636.33,"sma_120":5018.46},{"date":"2026-02-12","open":4615,"high":4620,"low":4540,"close":4550,"volume":251974,"rsi_14":44.32,"sma_20":4650.25,"sma_60":4632.5,"sma_120":5009.12},{"date":"2026-02-13","open":4530,"high":4530,"low":4415,"close":4470,"volume":290502,"rsi_14":38.73,"sma_20":4655.25,"sma_60":4629.92,"sma_120":4999.38},{"date":"2026-02-19","open":4525,"high":4590,"low":4475,"close":4575,"volume":412351,"rsi_14":39.6,"sma_20":4668.25,"sma_60":4627.33,"sma_120":4992.17},{"date":"2026-02-20","open":4550,"high":4565,"low":4460,"close":4465,"volume":360075,"rsi_14":34.08,"sma_20":4665.0,"sma_60":4621.25,"sma_120":4984.46},{"date":"2026-02-23","open":4480,"high":4625,"low":4475,"close":4520,"volume":486520,"rsi_14":37.18,"sma_20":4669.75,"sma_60":4618.42,"sma_120":4977.04},{"date":"2026-02-24","open":4520,"high":4520,"low":4415,"close":4460,"volume":370927,"rsi_14":40.24,"sma_20":4669.25,"sma_60":4615.17,"sma_120":4967.71},{"date":"2026-02-25","open":4500,"high":4525,"low":4365,"close":4380,"volume":568658,"rsi_14":43.85,"sma_20":4650.75,"sma_60":4610.0,"sma_120":4958.29},{"date":"2026-02-26","open":4415,"high":4565,"low":4340,"close":4420,"volume":627474,"rsi_14":37.17,"sma_20":4628.75,"sma_60":4598.08,"sma_120":4940.21},{"date":"2026-02-27","open":4420,"high":4425,"low":4260,"close":4285,"volume":675668,"rsi_14":33.78,"sma_20":4596.0,"sma_60":4596.67,"sma_120":4939.5},{"date":"2026-03-03","open":4200,"high":4210,"low":3920,"close":3940,"volume":1002419,"rsi_14":30.67,"sma_20":4541.5,"sma_60":4581.25,"sma_120":4926.67},{"date":"2026-03-04","open":3875,"high":3875,"low":3245,"close":3320,"volume":5206992,"rsi_14":23.87,"sma_20":4458.75,"sma_60":4555.42,"sma_120":4909.92},{"date":"2026-03-05","open":3450,"high":3795,"low":3450,"close":3720,"volume":645552,"rsi_14":30.95,"sma_20":4405.75,"sma_60":4536.67,"sma_120":4895.33},{"date":"2026-03-06","open":3705,"high":3810,"low":3615,"close":3760,"volume":381515,"rsi_14":28.64,"sma_20":4365.5,"sma_60":4518.5,"sma_120":4881.08},{"date":"2026-03-09","open":3585,"high":3745,"low":3370,"close":3715,"volume":565727,"rsi_14":29.36,"sma_20":4313.0,"sma_60":4499.58,"sma_120":4865.96},{"date":"2026-03-10","open":3800,"high":3860,"low":3765,"close":3800,"volume":344627,"rsi_14":32.95,"sma_20":4264.75,"sma_60":4482.75,"sma_120":4851.62},{"date":"2026-03-11","open":3890,"high":3935,"low":3795,"close":3850,"volume":303272,"rsi_14":35.71,"sma_20":4228.75,"sma_60":4466.58,"sma_120":4837.04},{"date":"2026-03-12","open":3850,"high":4105,"low":3780,"close":3925,"volume":1333795,"rsi_14":34.81,"sma_20":4204.25,"sma_60":4452.42,"sma_120":4823.08},{"date":"2026-03-13","open":3835,"high":5100,"low":3800,"close":5100,"volume":7977220,"rsi_14":59.91,"sma_20":4229.25,"sma_60":4457.5,"sma_120":4818.83},{"date":"2026-03-16","open":5600,"high":5760,"low":4890,"close":4890,"volume":26636412,"rsi_14":55.51,"sma_20":4238.0,"sma_60":4453.67,"sma_120":4800.58},{"date":"2026-03-17","open":5010,"high":5680,"low":4800,"close":5090,"volume":29720644,"rsi_14":59.0,"sma_20":4261.75,"sma_60":4465.67,"sma_120":4806.58},{"date":"2026-03-18","open":5170,"high":5950,"low":5020,"close":5630,"volume":23740592,"rsi_14":65.78,"sma_20":4315.75,"sma_60":4483.0,"sma_120":4805.67},{"date":"2026-03-19","open":5470,"high":5620,"low":5200,"close":5250,"volume":4491042,"rsi_14":59.65,"sma_20":4354.75,"sma_60":4497.17,"sma_120":4801.75},{"date":"2026-03-20","open":5450,"high":5450,"low":4990,"close":5040,"volume":3034091,"rsi_14":58.63,"sma_20":4378.0,"sma_60":4507.75,"sma_120":4796.58},{"date":"2026-03-23","open":4840,"high":4940,"low":4645,"close":4660,"volume":1673196,"rsi_14":58.16,"sma_20":4387.75,"sma_60":4512.17,"sma_120":4787.08},{"date":"2026-03-24","open":4860,"high":5080,"low":4590,"close":4640,"volume":2053046,"rsi_14":67.32,"sma_20":4393.75,"sma_60":4514.42,"sma_120":4777.83},{"date":"2026-03-25","open":4730,"high":4885,"low":4690,"close":4775,"volume":913136,"rsi_14":64.88,"sma_20":4409.5,"sma_60":4516.67,"sma_120":4770.38},{"date":"2026-03-26","open":4775,"high":4775,"low":4545,"close":4570,"volume":854913,"rsi_14":60.92,"sma_20":4419.0,"sma_60":4517.92,"sma_120":4760.62},{"date":"2026-03-27","open":4485,"high":4815,"low":4445,"close":4645,"volume":1114774,"rsi_14":62.43,"sma_20":4430.25,"sma_60":4521.25,"sma_120":4752.0},{"date":"2026-03-30","open":4400,"high":4530,"low":4380,"close":4445,"volume":537893,"rsi_14":58.37,"sma_20":4438.25,"sma_60":4521.92,"sma_120":4742.46},{"date":"2026-03-31","open":4430,"high":4465,"low":4280,"close":4290,"volume":615518,"rsi_14":55.56,"sma_20":4455.75,"sma_60":4518.75,"sma_120":4732.96},{"date":"2026-04-01","open":4425,"high":4675,"low":4390,"close":4520,"volume":917639,"rsi_14":57.18,"sma_20":4515.5,"sma_60":4519.17,"sma_120":4725.0},{"date":"2026-04-02","open":4545,"high":4585,"low":4110,"close":4160,"volume":858020,"rsi_14":35.71,"sma_20":4537.5,"sma_60":4511.25,"sma_120":4714.67},{"date":"2026-04-03","open":4210,"high":4310,"low":4210,"close":4270,"volume":370094,"rsi_14":40.28,"sma_20":4563.0,"sma_60":4504.75,"sma_120":4705.5},{"date":"2026-04-06","open":4290,"high":4425,"low":4145,"close":4180,"volume":914842,"rsi_14":35.23,"sma_20":4586.25,"sma_60":4496.08,"sma_120":4694.92},{"date":"2026-04-07","open":4170,"high":4265,"low":4110,"close":4150,"volume":340024,"rsi_14":21.21,"sma_20":4603.75,"sma_60":4489.5,"sma_120":4684.0},{"date":"2026-04-08","open":4270,"high":4465,"low":4220,"close":4300,"volume":1160178,"rsi_14":29.7,"sma_20":4626.25,"sma_60":4486.5,"sma_120":4674.83},{"date":"2026-04-09","open":4325,"high":4340,"low":4150,"close":4185,"volume":412686,"rsi_14":30.96,"sma_20":4639.25,"sma_60":4482.0,"sma_120":4665.79},{"date":"2026-04-10","open":4210,"high":4250,"low":4150,"close":4210,"volume":369230,"rsi_14":38.1,"sma_20":4594.75,"sma_60":4477.58,"sma_120":4655.96},{"date":"2026-04-13","open":4160,"high":4340,"low":4120,"close":4195,"volume":541642,"rsi_14":38.2,"sma_20":4560.0,"sma_60":4474.25,"sma_120":4646.5},{"date":"2026-04-14","open":4320,"high":4430,"low":4280,"close":4420,"volume":783770,"rsi_14":41.01,"sma_20":4526.5,"sma_60":4475.5,"sma_120":4640.08},{"date":"2026-04-15","open":4475,"high":4610,"low":4440,"close":4495,"volume":930239,"rsi_14":47.97,"sma_20":4469.75,"sma_60":4478.58,"sma_120":4633.38},{"date":"2026-04-16","open":4700,"high":5340,"low":4600,"close":4900,"volume":12590951,"rsi_14":55.86,"sma_20":4452.25,"sma_60":4487.42,"sma_120":4630.04},{"date":"2026-04-17","open":4870,"high":4870,"low":4705,"close":4715,"volume":1154944,"rsi_14":56.25,"sma_20":4436.0,"sma_60":4494.08,"sma_120":4624.08},{"date":"2026-04-20","open":4690,"high":5500,"low":4650,"close":5180,"volume":11368120,"rsi_14":68.02,"sma_20":4462.0,"sma_60":4504.92,"sma_120":4622.83},{"date":"2026-04-21","open":5180,"high":5180,"low":4895,"close":4985,"volume":1896104,"rsi_14":59.63,"sma_20":4479.25,"sma_60":4514.25,"sma_120":4619.96},{"date":"2026-04-22","open":5050,"high":5120,"low":4905,"close":4940,"volume":1117546,"rsi_14":68.31,"sma_20":4487.5,"sma_60":4522.08,"sma_120":4616.96},{"date":"2026-04-23","open":4985,"high":4990,"low":4850,"close":4930,"volume":730469,"rsi_14":66.26,"sma_20":4505.5,"sma_60":4525.08,"sma_120":4613.96},{"date":"2026-04-24","open":4965,"high":5070,"low":4860,"close":4900,"volume":856163,"rsi_14":68.27,"sma_20":4518.25,"sma_60":4525.75,"sma_120":4610.71},{"date":"2026-04-27","open":4910,"high":4995,"low":4905,"close":4920,"volume":994069,"rsi_14":69.64,"sma_20":4542.0,"sma_60":4525.42,"sma_120":4609.96},{"date":"2026-04-28","open":4955,"high":4990,"low":4885,"close":4935,"volume":640846,"rsi_14":67.4,"sma_20":4574.25,"sma_60":4523.83,"sma_120":4608.33},{"date":"2026-04-29","open":4970,"high":5390,"low":4965,"close":5170,"volume":4902943,"rsi_14":75.32,"sma_20":4607.0,"sma_60":4527.08,"sma_120":4600.08},{"date":"2026-04-30","open":5200,"high":5710,"low":4955,"close":4960,"volume":9155003,"rsi_14":64.29,"sma_20":4693.25,"sma_60":4476.5,"sma_120":4434.12},{"date":"2026-05-04","open":4965,"high":5030,"low":4800,"close":4815,"volume":1244079,"rsi_14":63.72,"sma_20":4674.25,"sma_60":4534.25,"sma_120":4602.96},{"date":"2026-05-06","open":4865,"high":4900,"low":4700,"close":4720,"volume":916668,"rsi_14":57.04,"sma_20":4701.25,"sma_60":4533.5,"sma_120":4600.71},{"date":"2026-05-07","open":4730,"high":4745,"low":4605,"close":4640,"volume":858807,"rsi_14":53.4,"sma_20":4725.75,"sma_60":4531.42,"sma_120":4599.0},{"date":"2026-05-08","open":4645,"high":4865,"low":4565,"close":4575,"volume":1809926,"rsi_14":40.95,"sma_20":4739.5,"sma_60":4531.5,"sma_120":4595.75},{"date":"2026-05-11","open":4600,"high":4720,"low":4485,"close":4485,"volume":1007023,"rsi_14":43.24,"sma_20":4754.5,"sma_60":4532.67,"sma_120":4592.29},{"date":"2026-05-12","open":4530,"high":4595,"low":4255,"close":4320,"volume":870469,"rsi_14":19.29,"sma_20":4760.0,"sma_60":4528.0,"sma_120":4586.29},{"date":"2026-05-13","open":4300,"high":4410,"low":4185,"close":4195,"volume":611771,"rsi_14":20.3,"sma_20":4760.0,"sma_60":4519.33,"sma_120":4579.71},{"date":"2026-05-14","open":4220,"high":4465,"low":4185,"close":4285,"volume":1162997,"rsi_14":26.18,"sma_20":4753.25,"sma_60":4513.83,"sma_120":4575.08},{"date":"2026-05-15","open":4295,"high":4300,"low":3950,"close":4020,"volume":670719,"rsi_14":22.09,"sma_20":4729.5,"sma_60":4505.0,"sma_120":4568.75},{"date":"2026-05-18","open":3955,"high":4080,"low":3840,"close":4035,"volume":512436,"rsi_14":23.22,"sma_20":4686.25,"sma_60":4497.75,"sma_120":4563.83},{"date":"2026-05-19","open":4025,"high":4160,"low":3870,"close":3925,"volume":583311,"rsi_14":20.82,"sma_20":4646.75,"sma_60":4486.92,"sma_120":4557.12},{"date":"2026-05-20","open":3835,"high":3915,"low":3710,"close":3760,"volume":574115,"rsi_14":18.33,"sma_20":4575.75,"sma_60":4475.17,"sma_120":4548.21},{"date":"2026-05-21","open":3950,"high":4445,"low":3905,"close":4335,"volume":1972140,"rsi_14":30.98,"sma_20":4543.25,"sma_60":4472.08,"sma_120":4545.25},{"date":"2026-05-22","open":4300,"high":4490,"low":4225,"close":4260,"volume":1070248,"rsi_14":33.01,"sma_20":4509.25,"sma_60":4468.75,"sma_120":4541.96},{"date":"2026-05-26","open":4350,"high":4405,"low":4270,"close":4300,"volume":531681,"rsi_14":36.83,"sma_20":4477.75,"sma_60":4467.42,"sma_120":4538.71},{"date":"2026-05-27","open":4305,"high":4320,"low":4105,"close":4250,"volume":609953,"rsi_14":37.7,"sma_20":4445.25,"sma_60":4464.58,"sma_120":4534.25},{"date":"2026-05-28","open":4290,"high":4830,"low":4055,"close":4165,"volume":6190341,"rsi_14":37.6,"sma_20":4407.5,"sma_60":4462.58,"sma_120":4529.62},{"date":"2026-05-29","open":4355,"high":4550,"low":4095,"close":4110,"volume":1376986,"rsi_14":37.8,"sma_20":4366.25,"sma_60":4465.42,"sma_120":4523.33},{"date":"2026-06-01","open":4110,"high":4150,"low":3935,"close":3980,"volume":930693,"rsi_14":37.02,"sma_20":4306.75,"sma_60":4476.42,"sma_120":4515.92},{"date":"2026-06-02","open":3910,"high":3950,"low":3755,"close":3865,"volume":767454,"rsi_14":37.99,"sma_20":4252.0,"sma_60":4478.83,"sma_120":4507.75},{"date":"2026-06-04","open":3730,"high":4035,"low":3730,"close":3850,"volume":940527,"rsi_14":40.34,"sma_20":4203.75,"sma_60":4480.33,"sma_120":4499.42},{"date":"2026-06-05","open":3755,"high":3775,"low":3600,"close":3695,"volume":554300,"rsi_14":34.05,"sma_20":4152.5,"sma_60":4480.0,"sma_120":4489.79},{"date":"2026-06-08","open":3330,"high":3535,"low":3260,"close":3285,"volume":844685,"rsi_14":31.58,"sma_20":4084.75,"sma_60":4471.42,"sma_120":4477.08},{"date":"2026-06-09","open":3290,"high":3485,"low":3290,"close":3405,"volume":558613,"rsi_14":35.0,"sma_20":4026.25,"sma_60":4464.0,"sma_120":4465.29},{"date":"2026-06-10","open":3345,"high":3475,"low":3255,"close":3330,"volume":492701,"rsi_14":35.59,"sma_20":3968.5,"sma_60":4454.08,"sma_120":4453.25},{"date":"2026-06-11","open":3250,"high":3425,"low":3250,"close":3385,"volume":351899,"rsi_14":40.41,"sma_20":3921.75,"sma_60":4425.5,"sma_120":4441.5},{"date":"2026-06-12","open":3480,"high":3570,"low":3255,"close":3280,"volume":1925213,"rsi_14":14.48,"sma_20":3876.0,"sma_60":4398.67,"sma_120":4428.83},{"date":"2026-06-15","open":3360,"high":3460,"low":3065,"close":3220,"volume":2061891,"rsi_14":14.63,"sma_20":3822.75,"sma_60":4367.5,"sma_120":4416.58},{"date":"2026-06-16","open":3220,"high":3335,"low":3205,"close":3280,"volume":628043,"rsi_14":15.77,"sma_20":3785.75,"sma_60":4328.33,"sma_120":4405.67},{"date":"2026-06-17","open":3285,"high":3465,"low":3215,"close":3350,"volume":1068067,"rsi_14":31.94,"sma_20":3494.0,"sma_60":4152.5,"sma_120":4336.88},{"date":"2026-06-18","open":3350,"high":3365,"low":3190,"close":3200,"volume":696669,"rsi_14":19.37,"sma_20":3715.25,"sma_60":4266.0,"sma_120":4386.88},{"date":"2026-06-19","open":3210,"high":3240,"low":3070,"close":3140,"volume":780265,"rsi_14":19.3,"sma_20":3684.25,"sma_60":4240.67,"sma_120":4376.42},{"date":"2026-06-22","open":3100,"high":3185,"low":3060,"close":3065,"volume":411159,"rsi_14":20.0,"sma_20":3620.75,"sma_60":4214.42,"sma_120":4364.42},{"date":"2026-06-23","open":3045,"high":3110,"low":2955,"close":2965,"volume":750021,"rsi_14":20.2,"sma_20":3556.0,"sma_60":4184.25,"sma_120":4350.46},{"date":"2026-06-24","open":2965,"high":3050,"low":2880,"close":2920,"volume":492096,"rsi_14":19.81,"sma_20":3487.0,"sma_60":4156.75,"sma_120":4337.33},{"date":"2026-06-25","open":2910,"high":3010,"low":2720,"close":2795,"volume":892528,"rsi_14":20.2,"sma_20":3414.25,"sma_60":4125.92,"sma_120":4323.58},{"date":"2026-06-26","open":2740,"high":2765,"low":2570,"close":2710,"volume":944216,"rsi_14":25.74,"sma_20":3341.5,"sma_60":4097.0,"sma_120":4309.46},{"date":"2026-06-29","open":2655,"high":3215,"low":2650,"close":3125,"volume":1093641,"rsi_14":40.54,"sma_20":3292.25,"sma_60":4077.58,"sma_120":4298.17},{"date":"2026-06-30","open":3065,"high":3185,"low":3065,"close":3140,"volume":503674,"rsi_14":43.31,"sma_20":3250.25,"sma_60":4054.67,"sma_120":4286.92},{"date":"2026-07-01","open":3120,"high":3165,"low":3030,"close":3045,"volume":342188,"rsi_14":38.36,"sma_20":3209.25,"sma_60":4036.08,"sma_120":4273.67},{"date":"2026-07-02","open":3010,"high":3150,"low":2915,"close":3020,"volume":352310,"rsi_14":40.58,"sma_20":3167.75,"sma_60":4015.25,"sma_120":4260.0},{"date":"2026-07-03","open":3025,"high":3265,"low":2920,"close":3195,"volume":765224,"rsi_14":49.16,"sma_20":3142.75,"sma_60":3998.83,"sma_120":4247.46},{"date":"2026-07-06","open":3195,"high":3410,"low":3020,"close":3055,"volume":259630,"rsi_14":42.86,"sma_20":3131.25,"sma_60":3980.58,"sma_120":4235.04},{"date":"2026-07-07","open":2990,"high":3080,"low":2940,"close":2975,"volume":284511,"rsi_14":38.17,"sma_20":3109.75,"sma_60":3958.5,"sma_120":4222.5},{"date":"2026-07-08","open":2900,"high":3005,"low":2815,"close":2840,"volume":296789,"rsi_14":38.54,"sma_20":3085.25,"sma_60":3936.08,"sma_120":4209.04},{"date":"2026-07-09","open":2840,"high":2885,"low":2735,"close":2815,"volume":308920,"rsi_14":39.41,"sma_20":3056.75,"sma_60":3912.83,"sma_120":4195.21},{"date":"2026-07-10","open":2825,"high":2970,"low":2825,"close":2960,"volume":223266,"rsi_14":46.73,"sma_20":3040.75,"sma_60":3892.25,"sma_120":4183.25},{"date":"2026-07-13","open":2935,"high":3025,"low":2760,"close":2760,"volume":320236,"rsi_14":43.99,"sma_20":3017.75,"sma_60":3864.58,"sma_120":4170.04},{"date":"2026-07-14","open":2700,"high":2795,"low":2610,"close":2675,"volume":262149,"rsi_14":42.98,"sma_20":2987.5,"sma_60":3834.25,"sma_120":4156.42},{"date":"2026-07-15","open":2700,"high":2875,"low":2700,"close":2825,"volume":388756,"rsi_14":50.85,"sma_20":2961.25,"sma_60":3799.67,"sma_120":4143.54},{"date":"2026-07-16","open":2765,"high":2840,"low":2700,"close":2720,"volume":217380,"rsi_14":50.28,"sma_20":2937.25,"sma_60":3766.42,"sma_120":4130.25},{"date":"2026-07-20","open":2695,"high":2760,"low":2600,"close":2650,"volume":242296,"rsi_14":33.56,"sma_20":2912.75,"sma_60":3724.25,"sma_120":4114.58},{"date":"2026-07-21","open":2605,"high":2695,"low":2520,"close":2620,"volume":242154,"rsi_14":32.19,"sma_20":2890.5,"sma_60":3684.83,"sma_120":4099.54},{"date":"2026-07-22","open":2685,"high":2800,"low":2685,"close":2690,"volume":249374,"rsi_14":37.63,"sma_20":2876.75,"sma_60":3647.33,"sma_120":4084.71},{"date":"2026-07-23","open":2785,"high":3200,"low":2750,"close":3085,"volume":4017162,"rsi_14":51.8,"sma_20":2885.0,"sma_60":3616.58,"sma_120":4070.83},{"date":"2026-07-24","open":3000,"high":3050,"low":2835,"close":2845,"volume":742035,"rsi_14":40.64,"sma_20":2887.5,"sma_60":3582.33,"sma_120":4054.04},{"date":"2026-07-27","open":3020,"high":3200,"low":2900,"close":2945,"volume":2258930,"rsi_14":46.99,"sma_20":2899.25,"sma_60":3549.42,"sma_120":4037.42},{"date":"2026-07-28","open":2995,"high":3085,"low":2720,"close":2735,"volume":1329691,"rsi_14":43.88,"sma_20":2879.75,"sma_60":3512.75,"sma_120":4018.29},{"date":"2026-07-29","open":2780,"high":2840,"low":2520,"close":2575,"volume":712169,"rsi_14":43.32,"sma_20":2851.5,"sma_60":3469.5,"sma_120":3998.29},{"date":"2026-07-30","open":2355,"high":2710,"low":2355,"close":2520,"volume":623472,"rsi_14":42.68,"sma_20":2825.25,"sma_60":3428.83,"sma_120":3979.46},{"date":"2026-07-31","open":2600,"high":2805,"low":2600,"close":2795,"volume":453325,"rsi_14":46.15,"sma_20":2814.0,"sma_60":3395.17,"sma_120":3964.71},{"date":"2026-08-03","open":2815,"high":2895,"low":2740,"close":2840,"volume":329843,"rsi_14":52.01,"sma_20":2796.25,"sma_60":3363.83,"sma_120":3948.67},{"date":"2026-08-04","open":3065,"high":3100,"low":2945,"close":3095,"volume":898206,"rsi_14":59.72,"sma_20":2798.25,"sma_60":3338.08,"sma_120":3934.75},{"date":"2026-08-05","open":3185,"high":3205,"low":3115,"close":3130,"volume":624171,"rsi_14":57.46,"sma_20":2806.0,"sma_60":3314.0,"sma_120":3922.75},{"date":"2026-08-06","open":3120,"high":3230,"low":3070,"close":3155,"volume":668732,"rsi_14":61.07,"sma_20":2821.75,"sma_60":3291.83,"sma_120":3912.25},{"date":"2026-08-07","open":3180,"high":3180,"low":3050,"close":3070,"volume":305796,"rsi_14":60.61,"sma_20":2834.5,"sma_60":3271.0,"sma_120":3899.5},{"date":"2026-08-10","open":3105,"high":3200,"low":3070,"close":3175,"volume":402351,"rsi_14":63.5,"sma_20":2845.25,"sma_60":3254.0,"sma_120":3886.67},{"date":"2026-08-11","open":3185,"high":3225,"low":3105,"close":3215,"volume":308752,"rsi_14":62.96,"sma_20":2868.0,"sma_60":3236.17,"sma_120":3875.0},{"date":"2026-08-12","open":3215,"high":3230,"low":3125,"close":3175,"volume":230649,"rsi_14":52.69,"sma_20":2893.0,"sma_60":3222.08,"sma_120":3863.54},{"date":"2026-08-13","open":3210,"high":3210,"low":3060,"close":3065,"volume":373210,"rsi_14":57.14,"sma_20":2905.0,"sma_60":3205.92,"sma_120":3851.83},{"date":"2026-08-14","open":3095,"high":3180,"low":3015,"close":3100,"volume":212546,"rsi_14":55.25,"sma_20":2924.0,"sma_60":3192.17,"sma_120":3839.54},{"date":"2026-08-18","open":3110,"high":3130,"low":2980,"close":2985,"volume":279423,"rsi_14":59.06,"sma_20":2940.75,"sma_60":3179.25,"sma_120":3827.21},{"date":"2026-08-19","open":2885,"high":2970,"low":2850,"close":2900,"volume":247181,"rsi_14":62.45,"sma_20":2954.75,"sma_60":3155.33,"sma_120":3813.71},{"date":"2026-08-20","open":2960,"high":3000,"low":2905,"close":3000,"volume":140897,"rsi_14":67.78,"sma_20":2970.25,"sma_60":3134.33,"sma_120":3801.54},{"date":"2026-08-21","open":2965,"high":3000,"low":2845,"close":2890,"volume":204326,"rsi_14":54.01,"sma_20":2960.5,"sma_60":3110.83,"sma_120":3789.12},{"date":"2026-08-24","open":2890,"high":3010,"low":2855,"close":2895,"volume":336898,"rsi_14":52.4,"sma_20":2963.0,"sma_60":3088.25,"sma_120":3776.42},{"date":"2026-08-25","open":2880,"high":3015,"low":2805,"close":3000,"volume":218692,"rsi_14":45.23,"sma_20":2965.75,"sma_60":3068.83,"sma_120":3765.71},{"date":"2026-08-26","open":3000,"high":3045,"low":2940,"close":2950,"volume":120073,"rsi_14":41.09,"sma_20":2976.5,"sma_60":3049.5,"sma_120":3757.46},{"date":"2026-08-27","open":2955,"high":3020,"low":2925,"close":2935,"volume":133263,"rsi_14":39.0,"sma_20":2994.5,"sma_60":3032.08,"sma_120":3754.25},{"date":"2026-08-28","open":2980,"high":3030,"low":2950,"close":3005,"volume":213009,"rsi_14":46.7,"sma_20":3018.75,"sma_60":3017.75,"sma_120":3748.29},{"date":"2026-08-31","open":2955,"high":2995,"low":2860,"close":2995,"volume":213587,"rsi_14":39.89,"sma_20":3028.75,"sma_60":3003.5,"sma_120":3741.92},{"date":"2026-09-01","open":2975,"high":3030,"low":2945,"close":2990,"volume":166674,"rsi_14":36.84,"sma_20":3036.25,"sma_60":2991.75,"sma_120":3735.88},{"date":"2026-09-02","open":2960,"high":2980,"low":2880,"close":2885,"volume":90151,"rsi_14":34.24,"sma_20":3025.75,"sma_60":2985.08,"sma_120":3728.25},{"date":"2026-09-03","open":2900,"high":2970,"low":2845,"close":2870,"volume":212180,"rsi_14":38.18,"sma_20":3012.75,"sma_60":2976.17,"sma_120":3720.08},{"date":"2026-09-04","open":2950,"high":3040,"low":2910,"close":3015,"volume":194265,"rsi_14":45.45,"sma_20":3005.75,"sma_60":2970.92,"sma_120":3712.5},{"date":"2026-09-07","open":3045,"high":3060,"low":2985,"close":3015,"volume":102713,"rsi_14":51.83,"sma_20":3003.0,"sma_60":2964.75,"sma_120":3695.12},{"date":"2026-09-08","open":3015,"high":3045,"low":2980,"close":2980,"volume":89757,"rsi_14":55.19,"sma_20":2993.25,"sma_60":2959.75,"sma_120":3679.21},{"date":"2026-09-09","open":2960,"high":3025,"low":2960,"close":3005,"volume":70225,"rsi_14":50.36,"sma_20":2982.75,"sma_60":2956.17,"sma_120":3661.83},{"date":"2026-09-10","open":2980,"high":3100,"low":2945,"close":3070,"volume":161981,"rsi_14":63.85,"sma_20":2977.5,"sma_60":2952.67,"sma_120":3640.5},{"date":"2026-09-11","open":3055,"high":3085,"low":3000,"close":3020,"volume":80263,"rsi_14":58.99,"sma_20":2975.25,"sma_60":2947.17,"sma_120":3621.92},{"date":"2026-09-14","open":2990,"high":3040,"low":2900,"close":3020,"volume":116024,"rsi_14":51.69,"sma_20":2971.25,"sma_60":2944.17,"sma_120":3605.08},{"date":"2026-09-15","open":3020,"high":3070,"low":2880,"close":3000,"volume":178132,"rsi_14":54.46,"sma_20":2972.0,"sma_60":2941.83,"sma_120":3591.25},{"date":"2026-09-16","open":3025,"high":3090,"low":2955,"close":3055,"volume":116359,"rsi_14":60.0,"sma_20":2979.75,"sma_60":2941.67,"sma_120":3578.04},{"date":"2026-09-17","open":3035,"high":3095,"low":2950,"close":3075,"volume":100349,"rsi_14":56.36,"sma_20":2983.5,"sma_60":2943.5,"sma_120":3563.88},{"date":"2026-09-18","open":3100,"high":3110,"low":3000,"close":3060,"volume":99184,"rsi_14":55.86,"sma_20":2992.0,"sma_60":2945.83,"sma_120":3551.29},{"date":"2026-09-21","open":3060,"high":3060,"low":2995,"close":3035,"volume":69091,"rsi_14":53.91,"sma_20":2999.0,"sma_60":2949.83,"sma_120":3537.88},{"date":"2026-09-22","open":3045,"high":3165,"low":3010,"close":3045,"volume":203318,"rsi_14":66.67,"sma_20":3001.25,"sma_60":2955.42,"sma_120":3526.21},{"date":"2026-09-23","open":3025,"high":3100,"low":3010,"close":3030,"volume":107708,"rsi_14":66.67,"sma_20":3005.25,"sma_60":2953.83,"sma_120":3515.71},{"date":"2026-09-28","open":3020,"high":3195,"low":2895,"close":3150,"volume":310443,"rsi_14":64.84,"sma_20":3016.0,"sma_60":2954.0,"sma_120":3504.33},{"date":"2026-09-29","open":3115,"high":3245,"low":3030,"close":3085,"volume":244357,"rsi_14":56.73,"sma_20":3020.0,"sma_60":2954.67,"sma_120":3495.38},{"date":"2026-09-30","open":3085,"high":3140,"low":3065,"close":3100,"volume":111466,"rsi_14":62.0,"sma_20":3025.25,"sma_60":2956.0,"sma_120":3485.62},{"date":"2026-10-01","open":3060,"high":3170,"low":3050,"close":3165,"volume":170569,"rsi_14":64.81,"sma_20":3034.0,"sma_60":2955.5,"sma_120":3477.17},{"date":"2026-10-02","open":3130,"high":3215,"low":3130,"close":3195,"volume":162576,"rsi_14":62.38,"sma_20":3049.5,"sma_60":2957.83,"sma_120":3469.21},{"date":"2026-10-06","open":3220,"high":3270,"low":3190,"close":3260,"volume":211706,"rsi_14":73.08,"sma_20":3069.0,"sma_60":2962.58,"sma_120":3460.54},{"date":"2026-10-07","open":3250,"high":3285,"low":3020,"close":3175,"volume":168493,"rsi_14":62.81,"sma_20":3077.0,"sma_60":2968.17,"sma_120":3452.12},{"date":"2026-10-08","open":3180,"high":3180,"low":3000,"close":3050,"volume":102422,"rsi_14":53.52,"sma_20":3078.75,"sma_60":2972.08,"sma_120":3442.46},{"date":"2026-10-12","open":3050,"high":3070,"low":2905,"close":2950,"volume":142663,"rsi_14":43.05,"sma_20":3077.25,"sma_60":2971.92,"sma_120":3432.08},{"date":"2026-10-13","open":2895,"high":2975,"low":2820,"close":2945,"volume":192247,"rsi_14":41.22,"sma_20":3074.25,"sma_60":2975.0,"sma_120":3419.79},{"date":"2026-10-14","open":2920,"high":3020,"low":2895,"close":2940,"volume":93222,"rsi_14":41.78,"sma_20":3067.75,"sma_60":2979.42,"sma_120":3406.83},{"date":"2026-10-15","open":2810,"high":2930,"low":2665,"close":2705,"volume":280045,"rsi_14":32.45,"sma_20":3052.0,"sma_60":2977.42,"sma_120":3388.54},{"date":"2026-10-16","open":2740,"high":2900,"low":2720,"close":2780,"volume":184269,"rsi_14":36.82,"sma_20":3040.0,"sma_60":2978.42,"sma_120":3372.42},{"date":"2026-10-19","open":2740,"high":2900,"low":2720,"close":2880,"volume":99929,"rsi_14":43.12,"sma_20":3034.0,"sma_60":2982.25,"sma_120":3353.25},{"date":"2026-10-20","open":2850,"high":2900,"low":2755,"close":2775,"volume":72607,"rsi_14":32.56,"sma_20":3020.0,"sma_60":2984.83,"sma_120":3334.83},{"date":"2026-10-21","open":2815,"high":3040,"low":2730,"close":2850,"volume":163396,"rsi_14":39.17,"sma_20":3008.75,"sma_60":2987.5,"sma_120":3317.42},{"date":"2026-10-22","open":2830,"high":2880,"low":2650,"close":2720,"volume":364727,"rsi_14":34.17,"sma_20":2991.75,"sma_60":2981.42,"sma_120":3299.0},{"date":"2026-10-23","open":2670,"high":2720,"low":2626,"close":2710,"volume":129551}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":247.07999999999998,"pbr":0.26,"per":10.97,"roa":1.2,"roe":1.52,"grade":"C","comment":"PER 11.07배, ROE 1.52%","revenue":85200000000.0,"analysis":"PER 11.1배입니다. ROE 1.5%입니다. 시가총액 1358.53억. 매출 852.00억, 영업이익 35.93억.","eps_basis":"TTM","debt_ratio":0.2664955781743329,"market_cap":134611475010,"net_income":7845018569.0,"total_debt":137536381438.0,"gross_margin":99.99,"total_assets":653628927439.0,"total_equity":516092546001.0,"profit_margin":1.29,"revenue_basis":"quarterly","net_income_basis":"quarterly","operating_income":3593299508.0,"operating_margin":-1.41,"operating_income_basis":"quarterly"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2710.0,"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":3392.0},{"date":"2016-10-25","close":3313.0},{"date":"2016-10-26","close":3267.0},{"date":"2016-10-27","close":3409.0},{"date":"2016-10-28","close":3367.0},{"date":"2016-10-31","close":3242.0},{"date":"2016-11-01","close":3263.0},{"date":"2016-11-02","close":3171.0},{"date":"2016-11-03","close":3200.0},{"date":"2016-11-04","close":3213.0},{"date":"2016-11-07","close":3267.0},{"date":"2016-11-08","close":3229.0},{"date":"2016-11-09","close":3008.0},{"date":"2016-11-10","close":3092.0},{"date":"2016-11-11","close":3117.0},{"date":"2016-11-14","close":3175.0},{"date":"2016-11-15","close":3217.0},{"date":"2016-11-16","close":3263.0},{"date":"2016-11-17","close":3259.0},{"date":"2016-11-18","close":3163.0},{"date":"2016-11-21","close":3121.0},{"date":"2016-11-22","close":3092.0},{"date":"2016-11-23","close":3008.0},{"date":"2016-11-24","close":2924.0},{"date":"2016-11-25","close":2924.0},{"date":"2016-11-28","close":2874.0},{"date":"2016-11-29","close":2858.0},{"date":"2016-11-30","close":2766.0},{"date":"2016-12-01","close":2762.0},{"date":"2016-12-02","close":2833.0},{"date":"2016-12-05","close":2782.0},{"date":"2016-12-06","close":2824.0},{"date":"2016-12-07","close":2774.0},{"date":"2016-12-08","close":2757.0},{"date":"2016-12-09","close":2820.0},{"date":"2016-12-12","close":2866.0},{"date":"2016-12-13","close":2891.0},{"date":"2016-12-14","close":2891.0},{"date":"2016-12-15","close":2983.0},{"date":"2016-12-16","close":3092.0},{"date":"2016-12-19","close":3117.0},{"date":"2016-12-20","close":3096.0},{"date":"2016-12-21","close":3029.0},{"date":"2016-12-22","close":2958.0},{"date":"2016-12-23","close":2895.0},{"date":"2016-12-26","close":2941.0},{"date":"2016-12-27","close":2924.0},{"date":"2016-12-28","close":2904.0},{"date":"2016-12-29","close":3417.0},{"date":"2017-01-02","close":3480.0},{"date":"2017-01-03","close":3488.0},{"date":"2017-01-04","close":3426.0},{"date":"2017-01-05","close":3501.0},{"date":"2017-01-06","close":3422.0},{"date":"2017-01-09","close":3330.0},{"date":"2017-01-10","close":3229.0},{"date":"2017-01-11","close":3225.0},{"date":"2017-01-12","close":3296.0},{"date":"2017-01-13","close":3284.0},{"date":"2017-01-16","close":3138.0},{"date":"2017-01-17","close":3171.0},{"date":"2017-01-18","close":3104.0},{"date":"2017-01-19","close":3271.0},{"date":"2017-01-20","close":3217.0},{"date":"2017-01-23","close":3225.0},{"date":"2017-01-24","close":3250.0},{"date":"2017-01-25","close":3125.0},{"date":"2017-01-26","close":3154.0},{"date":"2017-01-31","close":3058.0},{"date":"2017-02-01","close":3087.0},{"date":"2017-02-02","close":3087.0},{"date":"2017-02-03","close":2164.0},{"date":"2017-02-06","close":2068.0},{"date":"2017-02-07","close":2035.0},{"date":"2017-02-08","close":2026.0},{"date":"2017-02-09","close":2051.0},{"date":"2017-02-10","close":2030.0},{"date":"2017-02-13","close":2018.0},{"date":"2017-02-14","close":2010.0},{"date":"2017-02-15","close":2043.0},{"date":"2017-02-16","close":2001.0},{"date":"2017-02-17","close":1926.0},{"date":"2017-02-20","close":1880.0},{"date":"2017-02-21","close":2005.0},{"date":"2017-02-22","close":1940.0},{"date":"2017-02-23","close":1945.0},{"date":"2017-02-24","close":1890.0},{"date":"2017-02-27","close":1870.0},{"date":"2017-02-28","close":1850.0},{"date":"2017-03-02","close":1910.0},{"date":"2017-03-03","close":1890.0},{"date":"2017-03-06","close":1910.0},{"date":"2017-03-07","close":1900.0},{"date":"2017-03-08","close":1875.0},{"date":"2017-03-09","close":1885.0},{"date":"2017-03-10","close":1880.0},{"date":"2017-03-13","close":1890.0},{"date":"2017-03-14","close":1885.0},{"date":"2017-03-15","close":1860.0},{"date":"2017-03-16","close":1870.0},{"date":"2017-03-17","close":1915.0},{"date":"2017-03-20","close":1925.0},{"date":"2017-03-21","close":1965.0},{"date":"2017-03-22","close":2550.0},{"date":"2017-03-23","close":2330.0},{"date":"2017-03-24","close":2210.0},{"date":"2017-03-27","close":2165.0},{"date":"2017-03-28","close":2260.0},{"date":"2017-03-29","close":2220.0},{"date":"2017-03-30","close":2190.0},{"date":"2017-03-31","close":2140.0},{"date":"2017-04-03","close":2200.0},{"date":"2017-04-04","close":2000.0},{"date":"2017-04-05","close":1915.0},{"date":"2017-04-06","close":1855.0},{"date":"2017-04-07","close":1885.0},{"date":"2017-04-10","close":1830.0},{"date":"2017-04-11","close":1875.0},{"date":"2017-04-12","close":1875.0},{"date":"2017-04-13","close":2435.0},{"date":"2017-04-14","close":2090.0},{"date":"2017-04-17","close":2445.0},{"date":"2017-04-18","close":2330.0},{"date":"2017-04-19","close":2225.0},{"date":"2017-04-20","close":2250.0},{"date":"2017-04-21","close":2455.0},{"date":"2017-04-24","close":2245.0},{"date":"2017-04-25","close":2380.0},{"date":"2017-04-26","close":2610.0},{"date":"2017-04-27","close":2500.0},{"date":"2017-04-28","close":2560.0},{"date":"2017-05-02","close":2600.0},{"date":"2017-05-04","close":2515.0},{"date":"2017-05-08","close":2375.0},{"date":"2017-05-10","close":2340.0},{"date":"2017-05-11","close":2075.0},{"date":"2017-05-12","close":2115.0},{"date":"2017-05-15","close":2200.0},{"date":"2017-05-16","close":2190.0},{"date":"2017-05-17","close":2070.0},{"date":"2017-05-18","close":2095.0},{"date":"2017-05-19","close":2140.0},{"date":"2017-05-22","close":2165.0},{"date":"2017-05-23","close":2100.0},{"date":"2017-05-24","close":2060.0},{"date":"2017-05-25","close":2070.0},{"date":"2017-05-26","close":2050.0},{"date":"2017-05-29","close":2010.0},{"date":"2017-05-30","close":2030.0},{"date":"2017-05-31","close":2055.0},{"date":"2017-06-01","close":2090.0},{"date":"2017-06-02","close":2055.0},{"date":"2017-06-05","close":2050.0},{"date":"2017-06-07","close":2015.0},{"date":"2017-06-08","close":2010.0},{"date":"2017-06-09","close":2005.0},{"date":"2017-06-12","close":2040.0},{"date":"2017-06-13","close":2025.0},{"date":"2017-06-14","close":2080.0},{"date":"2017-06-15","close":2190.0},{"date":"2017-06-16","close":2125.0},{"date":"2017-06-19","close":2090.0},{"date":"2017-06-20","close":2095.0},{"date":"2017-06-21","close":2035.0},{"date":"2017-06-22","close":2025.0},{"date":"2017-06-23","close":2070.0},{"date":"2017-06-26","close":2050.0},{"date":"2017-06-27","close":2050.0},{"date":"2017-06-28","close":2015.0},{"date":"2017-06-29","close":2030.0},{"date":"2017-06-30","close":1990.0},{"date":"2017-07-03","close":1980.0},{"date":"2017-07-04","close":1895.0},{"date":"2017-07-05","close":1880.0},{"date":"2017-07-06","close":1870.0},{"date":"2017-07-07","close":1835.0},{"date":"2017-07-10","close":1665.0},{"date":"2017-07-11","close":1700.0},{"date":"2017-07-12","close":1660.0},{"date":"2017-07-13","close":1595.0},{"date":"2017-07-14","close":1515.0},{"date":"2017-07-17","close":1650.0},{"date":"2017-07-18","close":1545.0},{"date":"2017-07-19","close":1545.0},{"date":"2017-07-20","close":1645.0},{"date":"2017-07-21","close":1650.0},{"date":"2017-07-24","close":1645.0},{"date":"2017-07-25","close":1620.0},{"date":"2017-07-26","close":1590.0},{"date":"2017-07-27","close":1570.0},{"date":"2017-07-28","close":1555.0},{"date":"2017-07-31","close":1545.0},{"date":"2017-08-01","close":1565.0},{"date":"2017-08-02","close":1580.0},{"date":"2017-08-03","close":1660.0},{"date":"2017-08-04","close":1640.0},{"date":"2017-08-07","close":1675.0},{"date":"2017-08-08","close":1640.0},{"date":"2017-08-09","close":1690.0},{"date":"2017-08-10","close":1610.0},{"date":"2017-08-11","close":1580.0},{"date":"2017-08-14","close":1560.0},{"date":"2017-08-16","close":1535.0},{"date":"2017-08-17","close":1550.0},{"date":"2017-08-18","close":1545.0},{"date":"2017-08-21","close":1600.0},{"date":"2017-08-22","close":1585.0},{"date":"2017-08-23","close":1630.0},{"date":"2017-08-24","close":1600.0},{"date":"2017-08-25","close":1590.0},{"date":"2017-08-28","close":1600.0},{"date":"2017-08-29","close":1595.0},{"date":"2017-08-30","close":1640.0},{"date":"2017-08-31","close":1645.0},{"date":"2017-09-01","close":1655.0},{"date":"2017-09-04","close":1610.0},{"date":"2017-09-05","close":1580.0},{"date":"2017-09-06","close":1590.0},{"date":"2017-09-07","close":1575.0},{"date":"2017-09-08","close":1460.0},{"date":"2017-09-11","close":1460.0},{"date":"2017-09-12","close":1495.0},{"date":"2017-09-13","close":1495.0},{"date":"2017-09-14","close":1485.0},{"date":"2017-09-15","close":1460.0},{"date":"2017-09-18","close":1465.0},{"date":"2017-09-19","close":1470.0},{"date":"2017-09-20","close":1450.0},{"date":"2017-09-21","close":1450.0},{"date":"2017-09-22","close":1430.0},{"date":"2017-09-25","close":1365.0},{"date":"2017-09-26","close":1330.0},{"date":"2017-09-27","close":1335.0},{"date":"2017-09-28","close":1350.0},{"date":"2017-09-29","close":1410.0},{"date":"2017-10-10","close":1385.0},{"date":"2017-10-11","close":1445.0},{"date":"2017-10-12","close":1465.0},{"date":"2017-10-13","close":1435.0},{"date":"2017-10-16","close":1445.0},{"date":"2017-10-17","close":1495.0},{"date":"2017-10-18","close":1460.0},{"date":"2017-10-19","close":1430.0},{"date":"2017-10-20","close":1505.0},{"date":"2017-10-23","close":1455.0},{"date":"2017-10-24","close":1445.0},{"date":"2017-10-25","close":1440.0},{"date":"2017-10-26","close":1445.0},{"date":"2017-10-27","close":1490.0},{"date":"2017-10-30","close":1505.0},{"date":"2017-10-31","close":1510.0},{"date":"2017-11-01","close":1510.0},{"date":"2017-11-02","close":1465.0},{"date":"2017-11-03","close":1540.0},{"date":"2017-11-06","close":1485.0},{"date":"2017-11-07","close":1515.0},{"date":"2017-11-08","close":1495.0},{"date":"2017-11-09","close":1480.0},{"date":"2017-11-10","close":1475.0},{"date":"2017-11-13","close":1425.0},{"date":"2017-11-14","close":1455.0},{"date":"2017-11-15","close":1400.0},{"date":"2017-11-16","close":1395.0},{"date":"2017-11-17","close":1390.0},{"date":"2017-11-20","close":1405.0},{"date":"2017-11-21","close":1400.0},{"date":"2017-11-22","close":1380.0},{"date":"2017-11-23","close":1380.0},{"date":"2017-11-24","close":1390.0},{"date":"2017-11-27","close":1380.0},{"date":"2017-11-28","close":1350.0},{"date":"2017-11-29","close":1335.0},{"date":"2017-11-30","close":1335.0},{"date":"2017-12-01","close":1375.0},{"date":"2017-12-04","close":1415.0},{"date":"2017-12-05","close":1420.0},{"date":"2017-12-06","close":1400.0},{"date":"2017-12-07","close":1385.0},{"date":"2017-12-08","close":1485.0},{"date":"2017-12-11","close":1645.0},{"date":"2017-12-12","close":1645.0},{"date":"2017-12-13","close":1610.0},{"date":"2017-12-14","close":1650.0},{"date":"2017-12-15","close":1605.0},{"date":"2017-12-18","close":1620.0},{"date":"2017-12-19","close":1500.0},{"date":"2017-12-20","close":1470.0},{"date":"2017-12-21","close":1395.0},{"date":"2017-12-22","close":1435.0},{"date":"2017-12-26","close":1325.0},{"date":"2017-12-27","close":1410.0},{"date":"2017-12-28","close":1375.0},{"date":"2018-01-02","close":1390.0},{"date":"2018-01-03","close":1380.0},{"date":"2018-01-04","close":1470.0},{"date":"2018-01-05","close":1520.0},{"date":"2018-01-08","close":1650.0},{"date":"2018-01-09","close":1665.0},{"date":"2018-01-10","close":1695.0},{"date":"2018-01-11","close":1645.0},{"date":"2018-01-12","close":1595.0},{"date":"2018-01-15","close":1640.0},{"date":"2018-01-16","close":1700.0},{"date":"2018-01-17","close":1705.0},{"date":"2018-01-18","close":1730.0},{"date":"2018-01-19","close":1695.0},{"date":"2018-01-22","close":1625.0},{"date":"2018-01-23","close":1690.0},{"date":"2018-01-24","close":1690.0},{"date":"2018-01-25","close":1680.0},{"date":"2018-01-26","close":1705.0},{"date":"2018-01-29","close":1680.0},{"date":"2018-01-30","close":1685.0},{"date":"2018-01-31","close":1685.0},{"date":"2018-02-01","close":1755.0},{"date":"2018-02-02","close":1710.0},{"date":"2018-02-05","close":1590.0},{"date":"2018-02-06","close":1525.0},{"date":"2018-02-07","close":1530.0},{"date":"2018-02-08","close":1595.0},{"date":"2018-02-09","close":1545.0},{"date":"2018-02-12","close":1545.0},{"date":"2018-02-13","close":1525.0},{"date":"2018-02-14","close":1515.0},{"date":"2018-02-19","close":1525.0},{"date":"2018-02-20","close":1515.0},{"date":"2018-02-21","close":1555.0},{"date":"2018-02-22","close":1550.0},{"date":"2018-02-23","close":1640.0},{"date":"2018-02-26","close":1590.0},{"date":"2018-02-27","close":2065.0},{"date":"2018-02-28","close":2080.0},{"date":"2018-03-02","close":2035.0},{"date":"2018-03-05","close":2035.0},{"date":"2018-03-06","close":2200.0},{"date":"2018-03-07","close":2030.0},{"date":"2018-03-08","close":2100.0},{"date":"2018-03-09","close":2045.0},{"date":"2018-03-12","close":2070.0},{"date":"2018-03-13","close":1980.0},{"date":"2018-03-14","close":1940.0},{"date":"2018-03-15","close":1970.0},{"date":"2018-03-16","close":2065.0},{"date":"2018-03-19","close":1980.0},{"date":"2018-03-20","close":2000.0},{"date":"2018-03-21","close":1865.0},{"date":"2018-03-22","close":1800.0},{"date":"2018-03-23","close":1760.0},{"date":"2018-03-26","close":1820.0},{"date":"2018-03-27","close":1825.0},{"date":"2018-03-28","close":1835.0},{"date":"2018-03-29","close":1820.0},{"date":"2018-03-30","close":1895.0},{"date":"2018-04-02","close":1895.0},{"date":"2018-04-03","close":1950.0},{"date":"2018-04-04","close":1935.0},{"date":"2018-04-05","close":1915.0},{"date":"2018-04-06","close":1850.0},{"date":"2018-04-09","close":1870.0},{"date":"2018-04-10","close":1910.0},{"date":"2018-04-11","close":1920.0},{"date":"2018-04-12","close":1890.0},{"date":"2018-04-13","close":1970.0},{"date":"2018-04-16","close":1990.0},{"date":"2018-04-17","close":1990.0},{"date":"2018-04-18","close":2030.0},{"date":"2018-04-19","close":2000.0},{"date":"2018-04-20","close":2120.0},{"date":"2018-04-23","close":2035.0},{"date":"2018-04-24","close":2060.0},{"date":"2018-04-25","close":2010.0},{"date":"2018-04-26","close":2120.0},{"date":"2018-04-27","close":2120.0},{"date":"2018-04-30","close":2165.0},{"date":"2018-05-02","close":2035.0},{"date":"2018-05-03","close":2055.0},{"date":"2018-05-04","close":2020.0},{"date":"2018-05-08","close":1945.0},{"date":"2018-05-09","close":1975.0},{"date":"2018-05-10","close":2040.0},{"date":"2018-05-11","close":2135.0},{"date":"2018-05-14","close":2070.0},{"date":"2018-05-15","close":2000.0},{"date":"2018-05-16","close":2000.0},{"date":"2018-05-17","close":2015.0},{"date":"2018-05-18","close":2020.0},{"date":"2018-05-21","close":1980.0},{"date":"2018-05-23","close":2010.0},{"date":"2018-05-24","close":2155.0},{"date":"2018-05-25","close":2270.0},{"date":"2018-05-28","close":2290.0},{"date":"2018-05-29","close":2195.0},{"date":"2018-05-30","close":2195.0},{"date":"2018-05-31","close":2185.0},{"date":"2018-06-01","close":2230.0},{"date":"2018-06-04","close":2140.0},{"date":"2018-06-05","close":2215.0},{"date":"2018-06-07","close":2150.0},{"date":"2018-06-08","close":2170.0},{"date":"2018-06-11","close":2075.0},{"date":"2018-06-12","close":2070.0},{"date":"2018-06-14","close":2055.0},{"date":"2018-06-15","close":2210.0},{"date":"2018-06-18","close":2115.0},{"date":"2018-06-19","close":2030.0},{"date":"2018-06-20","close":2050.0},{"date":"2018-06-21","close":2020.0},{"date":"2018-06-22","close":1975.0},{"date":"2018-06-25","close":2065.0},{"date":"2018-06-26","close":2110.0},{"date":"2018-06-27","close":2100.0},{"date":"2018-06-28","close":2015.0},{"date":"2018-06-29","close":2070.0},{"date":"2018-07-02","close":1985.0},{"date":"2018-07-03","close":1985.0},{"date":"2018-07-04","close":1995.0},{"date":"2018-07-05","close":1955.0},{"date":"2018-07-06","close":1905.0},{"date":"2018-07-09","close":1930.0},{"date":"2018-07-10","close":2030.0},{"date":"2018-07-11","close":2005.0},{"date":"2018-07-12","close":2070.0},{"date":"2018-07-13","close":2050.0},{"date":"2018-07-16","close":2100.0},{"date":"2018-07-17","close":2075.0},{"date":"2018-07-18","close":2035.0},{"date":"2018-07-19","close":2000.0},{"date":"2018-07-20","close":1960.0},{"date":"2018-07-23","close":1880.0},{"date":"2018-07-24","close":1905.0},{"date":"2018-07-25","close":1770.0},{"date":"2018-07-26","close":1800.0},{"date":"2018-07-27","close":1805.0},{"date":"2018-07-30","close":1830.0},{"date":"2018-07-31","close":1830.0},{"date":"2018-08-01","close":1850.0},{"date":"2018-08-02","close":1800.0},{"date":"2018-08-03","close":1810.0},{"date":"2018-08-06","close":1820.0},{"date":"2018-08-07","close":1815.0},{"date":"2018-08-08","close":1800.0},{"date":"2018-08-09","close":1840.0},{"date":"2018-08-10","close":1830.0},{"date":"2018-08-13","close":1775.0},{"date":"2018-08-14","close":1755.0},{"date":"2018-08-16","close":1755.0},{"date":"2018-08-17","close":1805.0},{"date":"2018-08-20","close":1875.0},{"date":"2018-08-21","close":1870.0},{"date":"2018-08-22","close":1860.0},{"date":"2018-08-23","close":1845.0},{"date":"2018-08-24","close":1855.0},{"date":"2018-08-27","close":1860.0},{"date":"2018-08-28","close":1855.0},{"date":"2018-08-29","close":1850.0},{"date":"2018-08-30","close":1905.0},{"date":"2018-08-31","close":1910.0},{"date":"2018-09-03","close":2020.0},{"date":"2018-09-04","close":2020.0},{"date":"2018-09-05","close":1975.0},{"date":"2018-09-06","close":2100.0},{"date":"2018-09-07","close":2070.0},{"date":"2018-09-10","close":2015.0},{"date":"2018-09-11","close":2005.0},{"date":"2018-09-12","close":1990.0},{"date":"2018-09-13","close":1995.0},{"date":"2018-09-14","close":2005.0},{"date":"2018-09-17","close":1980.0},{"date":"2018-09-18","close":1945.0},{"date":"2018-09-19","close":1930.0},{"date":"2018-09-20","close":1905.0},{"date":"2018-09-21","close":1870.0},{"date":"2018-09-27","close":1885.0},{"date":"2018-09-28","close":1900.0},{"date":"2018-10-01","close":1900.0},{"date":"2018-10-02","close":1880.0},{"date":"2018-10-04","close":1840.0},{"date":"2018-10-05","close":1790.0},{"date":"2018-10-08","close":1715.0},{"date":"2018-10-10","close":1610.0},{"date":"2018-10-11","close":1560.0},{"date":"2018-10-12","close":1585.0},{"date":"2018-10-15","close":1550.0},{"date":"2018-10-16","close":1565.0},{"date":"2018-10-17","close":1600.0},{"date":"2018-10-18","close":1665.0},{"date":"2018-10-19","close":1670.0},{"date":"2018-10-22","close":1645.0},{"date":"2018-10-23","close":1530.0},{"date":"2018-10-24","close":1495.0},{"date":"2018-10-25","close":1460.0},{"date":"2018-10-26","close":1420.0},{"date":"2018-10-29","close":1350.0},{"date":"2018-10-30","close":1370.0},{"date":"2018-10-31","close":1440.0},{"date":"2018-11-01","close":1440.0},{"date":"2018-11-02","close":1490.0},{"date":"2018-11-05","close":1515.0},{"date":"2018-11-06","close":1495.0},{"date":"2018-11-07","close":1435.0},{"date":"2018-11-08","close":1445.0},{"date":"2018-11-09","close":1430.0},{"date":"2018-11-12","close":1440.0},{"date":"2018-11-13","close":1410.0},{"date":"2018-11-14","close":1385.0},{"date":"2018-11-15","close":1350.0},{"date":"2018-11-16","close":1395.0},{"date":"2018-11-19","close":1460.0},{"date":"2018-11-20","close":1470.0},{"date":"2018-11-21","close":1470.0},{"date":"2018-11-22","close":1440.0},{"date":"2018-11-23","close":1430.0},{"date":"2018-11-26","close":1385.0},{"date":"2018-11-27","close":1405.0},{"date":"2018-11-28","close":1430.0},{"date":"2018-11-29","close":1420.0},{"date":"2018-11-30","close":1425.0},{"date":"2018-12-03","close":1420.0},{"date":"2018-12-04","close":1400.0},{"date":"2018-12-05","close":1390.0},{"date":"2018-12-06","close":1340.0},{"date":"2018-12-07","close":1365.0},{"date":"2018-12-10","close":1345.0},{"date":"2018-12-11","close":1310.0},{"date":"2018-12-12","close":1335.0},{"date":"2018-12-13","close":1370.0},{"date":"2018-12-14","close":1345.0},{"date":"2018-12-17","close":1350.0},{"date":"2018-12-18","close":1350.0},{"date":"2018-12-19","close":1370.0},{"date":"2018-12-20","close":1340.0},{"date":"2018-12-21","close":1340.0},{"date":"2018-12-24","close":1320.0},{"date":"2018-12-26","close":1335.0},{"date":"2018-12-27","close":1330.0},{"date":"2018-12-28","close":1385.0},{"date":"2019-01-02","close":1395.0},{"date":"2019-01-03","close":1405.0},{"date":"2019-01-04","close":1460.0},{"date":"2019-01-07","close":1450.0},{"date":"2019-01-08","close":1465.0},{"date":"2019-01-09","close":1455.0},{"date":"2019-01-10","close":1425.0},{"date":"2019-01-11","close":1480.0},{"date":"2019-01-14","close":1485.0},{"date":"2019-01-15","close":1515.0},{"date":"2019-01-16","close":1540.0},{"date":"2019-01-17","close":1510.0},{"date":"2019-01-18","close":1495.0},{"date":"2019-01-21","close":1495.0},{"date":"2019-01-22","close":1470.0},{"date":"2019-01-23","close":1455.0},{"date":"2019-01-24","close":1465.0},{"date":"2019-01-25","close":1470.0},{"date":"2019-01-28","close":1470.0},{"date":"2019-01-29","close":1455.0},{"date":"2019-01-30","close":1460.0},{"date":"2019-01-31","close":1490.0},{"date":"2019-02-01","close":1525.0},{"date":"2019-02-07","close":1530.0},{"date":"2019-02-08","close":1520.0},{"date":"2019-02-11","close":1500.0},{"date":"2019-02-12","close":1480.0},{"date":"2019-02-13","close":1485.0},{"date":"2019-02-14","close":1465.0},{"date":"2019-02-15","close":1520.0},{"date":"2019-02-18","close":1455.0},{"date":"2019-02-19","close":1475.0},{"date":"2019-02-20","close":1470.0},{"date":"2019-02-21","close":1470.0},{"date":"2019-02-22","close":1465.0},{"date":"2019-02-25","close":1455.0},{"date":"2019-02-26","close":1470.0},{"date":"2019-02-27","close":1480.0},{"date":"2019-02-28","close":1425.0},{"date":"2019-03-04","close":1455.0},{"date":"2019-03-05","close":1420.0},{"date":"2019-03-06","close":1410.0},{"date":"2019-03-07","close":1375.0},{"date":"2019-03-08","close":1370.0},{"date":"2019-03-11","close":1330.0},{"date":"2019-03-12","close":1315.0},{"date":"2019-03-13","close":1335.0},{"date":"2019-03-14","close":1320.0},{"date":"2019-03-15","close":1315.0},{"date":"2019-03-18","close":1310.0},{"date":"2019-03-19","close":1345.0},{"date":"2019-03-20","close":1270.0},{"date":"2019-03-21","close":1285.0},{"date":"2019-03-22","close":1175.0},{"date":"2019-03-25","close":1175.0},{"date":"2019-03-26","close":1165.0},{"date":"2019-03-27","close":1160.0},{"date":"2019-03-28","close":1135.0},{"date":"2019-03-29","close":1115.0},{"date":"2019-04-01","close":1120.0},{"date":"2019-04-02","close":1175.0},{"date":"2019-04-03","close":1245.0},{"date":"2019-04-04","close":1250.0},{"date":"2019-04-05","close":1240.0},{"date":"2019-04-08","close":1195.0},{"date":"2019-04-09","close":1225.0},{"date":"2019-04-10","close":1235.0},{"date":"2019-04-11","close":1305.0},{"date":"2019-04-12","close":1275.0},{"date":"2019-04-15","close":1265.0},{"date":"2019-04-16","close":1265.0},{"date":"2019-04-17","close":1275.0},{"date":"2019-04-18","close":1260.0},{"date":"2019-04-19","close":1295.0},{"date":"2019-04-22","close":1310.0},{"date":"2019-04-23","close":1305.0},{"date":"2019-04-24","close":1270.0},{"date":"2019-04-25","close":1245.0},{"date":"2019-04-26","close":1240.0},{"date":"2019-04-29","close":1240.0},{"date":"2019-04-30","close":1245.0},{"date":"2019-05-02","close":1280.0},{"date":"2019-05-03","close":1280.0},{"date":"2019-05-07","close":1270.0},{"date":"2019-05-08","close":1300.0},{"date":"2019-05-09","close":1260.0},{"date":"2019-05-10","close":1285.0},{"date":"2019-05-13","close":1280.0},{"date":"2019-05-14","close":1280.0},{"date":"2019-05-15","close":1320.0},{"date":"2019-05-16","close":1285.0},{"date":"2019-05-17","close":1280.0},{"date":"2019-05-20","close":1240.0},{"date":"2019-05-21","close":1325.0},{"date":"2019-05-22","close":1295.0},{"date":"2019-05-23","close":1245.0},{"date":"2019-05-24","close":1270.0},{"date":"2019-05-27","close":1250.0},{"date":"2019-05-28","close":1270.0},{"date":"2019-05-29","close":1240.0},{"date":"2019-05-30","close":1230.0},{"date":"2019-05-31","close":1215.0},{"date":"2019-06-03","close":1160.0},{"date":"2019-06-04","close":1145.0},{"date":"2019-06-05","close":1140.0},{"date":"2019-06-07","close":1170.0},{"date":"2019-06-10","close":1170.0},{"date":"2019-06-11","close":1175.0},{"date":"2019-06-12","close":1220.0},{"date":"2019-06-13","close":1235.0},{"date":"2019-06-14","close":1205.0},{"date":"2019-06-17","close":1215.0},{"date":"2019-06-18","close":1215.0},{"date":"2019-06-19","close":1225.0},{"date":"2019-06-20","close":1230.0},{"date":"2019-06-21","close":1420.0},{"date":"2019-06-24","close":1400.0},{"date":"2019-06-25","close":1485.0},{"date":"2019-06-26","close":1425.0},{"date":"2019-06-27","close":1350.0},{"date":"2019-06-28","close":1350.0},{"date":"2019-07-01","close":1330.0},{"date":"2019-07-02","close":1415.0},{"date":"2019-07-03","close":1315.0},{"date":"2019-07-04","close":1330.0},{"date":"2019-07-05","close":1390.0},{"date":"2019-07-08","close":1310.0},{"date":"2019-07-09","close":1335.0},{"date":"2019-07-10","close":1370.0},{"date":"2019-07-11","close":1355.0},{"date":"2019-07-12","close":1410.0},{"date":"2019-07-15","close":1455.0},{"date":"2019-07-16","close":1455.0},{"date":"2019-07-17","close":1390.0},{"date":"2019-07-18","close":1360.0},{"date":"2019-07-19","close":1390.0},{"date":"2019-07-22","close":1370.0},{"date":"2019-07-23","close":1445.0},{"date":"2019-07-24","close":1360.0},{"date":"2019-07-25","close":1330.0},{"date":"2019-07-26","close":1350.0},{"date":"2019-07-29","close":1270.0},{"date":"2019-07-30","close":1295.0},{"date":"2019-07-31","close":1275.0},{"date":"2019-08-01","close":1260.0},{"date":"2019-08-02","close":1205.0},{"date":"2019-08-05","close":1115.0},{"date":"2019-08-06","close":1100.0},{"date":"2019-08-07","close":1125.0},{"date":"2019-08-08","close":1125.0},{"date":"2019-08-09","close":1140.0},{"date":"2019-08-12","close":1185.0},{"date":"2019-08-13","close":1135.0},{"date":"2019-08-14","close":1195.0},{"date":"2019-08-16","close":1165.0},{"date":"2019-08-19","close":1135.0},{"date":"2019-08-20","close":1150.0},{"date":"2019-08-21","close":1145.0},{"date":"2019-08-22","close":1160.0},{"date":"2019-08-23","close":1160.0},{"date":"2019-08-26","close":1170.0},{"date":"2019-08-27","close":1180.0},{"date":"2019-08-28","close":1255.0},{"date":"2019-08-29","close":1210.0},{"date":"2019-08-30","close":1205.0},{"date":"2019-09-02","close":1285.0},{"date":"2019-09-03","close":1295.0},{"date":"2019-09-04","close":1285.0},{"date":"2019-09-05","close":1275.0},{"date":"2019-09-06","close":1275.0},{"date":"2019-09-09","close":1245.0},{"date":"2019-09-10","close":1260.0},{"date":"2019-09-11","close":1280.0},{"date":"2019-09-16","close":1290.0},{"date":"2019-09-17","close":1330.0},{"date":"2019-09-18","close":1310.0},{"date":"2019-09-19","close":1300.0},{"date":"2019-09-20","close":1300.0},{"date":"2019-09-23","close":1345.0},{"date":"2019-09-24","close":1325.0},{"date":"2019-09-25","close":1325.0},{"date":"2019-09-26","close":1290.0},{"date":"2019-09-27","close":1280.0},{"date":"2019-09-30","close":1225.0},{"date":"2019-10-01","close":1250.0},{"date":"2019-10-02","close":1255.0},{"date":"2019-10-04","close":1235.0},{"date":"2019-10-07","close":1245.0},{"date":"2019-10-08","close":1300.0},{"date":"2019-10-10","close":1240.0},{"date":"2019-10-11","close":1260.0},{"date":"2019-10-14","close":1245.0},{"date":"2019-10-15","close":1250.0},{"date":"2019-10-16","close":1230.0},{"date":"2019-10-17","close":1245.0},{"date":"2019-10-18","close":1170.0},{"date":"2019-10-21","close":1140.0},{"date":"2019-10-22","close":1170.0},{"date":"2019-10-23","close":1110.0},{"date":"2019-10-24","close":1105.0},{"date":"2019-10-25","close":1070.0},{"date":"2019-10-28","close":1025.0},{"date":"2019-10-29","close":1050.0},{"date":"2019-10-30","close":1040.0},{"date":"2019-10-31","close":1080.0},{"date":"2019-11-01","close":1065.0},{"date":"2019-11-04","close":1080.0},{"date":"2019-11-05","close":1075.0},{"date":"2019-11-06","close":1045.0},{"date":"2019-11-07","close":1065.0},{"date":"2019-11-08","close":1065.0},{"date":"2019-11-11","close":1105.0},{"date":"2019-11-12","close":1135.0},{"date":"2019-11-13","close":1110.0},{"date":"2019-11-14","close":1120.0},{"date":"2019-11-15","close":1080.0},{"date":"2019-11-18","close":1135.0},{"date":"2019-11-19","close":1170.0},{"date":"2019-11-20","close":1170.0},{"date":"2019-11-21","close":1250.0},{"date":"2019-11-22","close":1205.0},{"date":"2019-11-25","close":1145.0},{"date":"2019-11-26","close":1145.0},{"date":"2019-11-27","close":1205.0},{"date":"2019-11-28","close":1200.0},{"date":"2019-11-29","close":1215.0},{"date":"2019-12-02","close":1230.0},{"date":"2019-12-03","close":1375.0},{"date":"2019-12-04","close":1345.0},{"date":"2019-12-05","close":1475.0},{"date":"2019-12-06","close":1525.0},{"date":"2019-12-09","close":1355.0},{"date":"2019-12-10","close":1470.0},{"date":"2019-12-11","close":1600.0},{"date":"2019-12-12","close":1520.0},{"date":"2019-12-13","close":1570.0},{"date":"2019-12-16","close":1570.0},{"date":"2019-12-17","close":1570.0},{"date":"2019-12-18","close":1625.0},{"date":"2019-12-19","close":1710.0},{"date":"2019-12-20","close":1610.0},{"date":"2019-12-23","close":1670.0},{"date":"2019-12-24","close":1615.0},{"date":"2019-12-26","close":1590.0},{"date":"2019-12-27","close":1705.0},{"date":"2019-12-30","close":1625.0},{"date":"2020-01-02","close":1670.0},{"date":"2020-01-03","close":1620.0},{"date":"2020-01-06","close":1595.0},{"date":"2020-01-07","close":1505.0},{"date":"2020-01-08","close":1325.0},{"date":"2020-01-09","close":1365.0},{"date":"2020-01-10","close":1385.0},{"date":"2020-01-13","close":1350.0},{"date":"2020-01-14","close":1330.0},{"date":"2020-01-15","close":1330.0},{"date":"2020-01-16","close":1350.0},{"date":"2020-01-17","close":1400.0},{"date":"2020-01-20","close":1335.0},{"date":"2020-01-21","close":1340.0},{"date":"2020-01-22","close":1370.0},{"date":"2020-01-23","close":1345.0},{"date":"2020-01-28","close":1325.0},{"date":"2020-01-29","close":1400.0},{"date":"2020-01-30","close":1395.0},{"date":"2020-01-31","close":1355.0},{"date":"2020-02-03","close":1430.0},{"date":"2020-02-04","close":1445.0},{"date":"2020-02-05","close":1420.0},{"date":"2020-02-06","close":1410.0},{"date":"2020-02-07","close":1410.0},{"date":"2020-02-10","close":1415.0},{"date":"2020-02-11","close":1400.0},{"date":"2020-02-12","close":1365.0},{"date":"2020-02-13","close":1370.0},{"date":"2020-02-14","close":1375.0},{"date":"2020-02-17","close":1340.0},{"date":"2020-02-18","close":1375.0},{"date":"2020-02-19","close":1330.0},{"date":"2020-02-20","close":1260.0},{"date":"2020-02-21","close":1215.0},{"date":"2020-02-24","close":1185.0},{"date":"2020-02-25","close":1260.0},{"date":"2020-02-26","close":1220.0},{"date":"2020-02-27","close":1200.0},{"date":"2020-02-28","close":1130.0},{"date":"2020-03-02","close":1170.0},{"date":"2020-03-03","close":1185.0},{"date":"2020-03-04","close":1205.0},{"date":"2020-03-05","close":1290.0},{"date":"2020-03-06","close":1250.0},{"date":"2020-03-09","close":1250.0},{"date":"2020-03-10","close":1235.0},{"date":"2020-03-11","close":1180.0},{"date":"2020-03-12","close":1180.0},{"date":"2020-03-13","close":1160.0},{"date":"2020-03-16","close":1070.0},{"date":"2020-03-17","close":960.0},{"date":"2020-03-18","close":986.0},{"date":"2020-03-19","close":986.0},{"date":"2020-03-20","close":993.0},{"date":"2020-03-23","close":899.0},{"date":"2020-03-24","close":959.0},{"date":"2020-03-25","close":960.0},{"date":"2020-03-26","close":993.0},{"date":"2020-03-27","close":993.0},{"date":"2020-03-30","close":927.0},{"date":"2020-03-31","close":933.0},{"date":"2020-04-01","close":957.0},{"date":"2020-04-02","close":956.0},{"date":"2020-04-03","close":955.0},{"date":"2020-04-06","close":980.0},{"date":"2020-04-07","close":1040.0},{"date":"2020-04-08","close":1110.0},{"date":"2020-04-09","close":1120.0},{"date":"2020-04-10","close":1085.0},{"date":"2020-04-13","close":1065.0},{"date":"2020-04-14","close":1090.0},{"date":"2020-04-16","close":1070.0},{"date":"2020-04-17","close":1050.0},{"date":"2020-04-20","close":1080.0},{"date":"2020-04-21","close":1020.0},{"date":"2020-04-22","close":1000.0},{"date":"2020-04-23","close":1030.0},{"date":"2020-04-24","close":1060.0},{"date":"2020-04-27","close":1090.0},{"date":"2020-04-28","close":1060.0},{"date":"2020-04-29","close":1055.0},{"date":"2020-05-04","close":1020.0},{"date":"2020-05-06","close":1090.0},{"date":"2020-05-07","close":1085.0},{"date":"2020-05-08","close":1145.0},{"date":"2020-05-11","close":1160.0},{"date":"2020-05-12","close":1180.0},{"date":"2020-05-13","close":1185.0},{"date":"2020-05-14","close":1225.0},{"date":"2020-05-15","close":1175.0},{"date":"2020-05-18","close":1185.0},{"date":"2020-05-19","close":1210.0},{"date":"2020-05-20","close":1210.0},{"date":"2020-05-21","close":1235.0},{"date":"2020-05-22","close":1230.0},{"date":"2020-05-25","close":1200.0},{"date":"2020-05-26","close":1260.0},{"date":"2020-05-27","close":1305.0},{"date":"2020-05-28","close":1250.0},{"date":"2020-05-29","close":1215.0},{"date":"2020-06-01","close":1235.0},{"date":"2020-06-02","close":1385.0},{"date":"2020-06-03","close":1520.0},{"date":"2020-06-04","close":1515.0},{"date":"2020-06-05","close":1620.0},{"date":"2020-06-08","close":1790.0},{"date":"2020-06-09","close":1850.0},{"date":"2020-06-10","close":1750.0},{"date":"2020-06-11","close":1750.0},{"date":"2020-06-12","close":1775.0},{"date":"2020-06-15","close":1655.0},{"date":"2020-06-16","close":1715.0},{"date":"2020-06-17","close":1680.0},{"date":"2020-06-18","close":1705.0},{"date":"2020-06-19","close":1760.0},{"date":"2020-06-22","close":1755.0},{"date":"2020-06-23","close":1750.0},{"date":"2020-06-24","close":1810.0},{"date":"2020-06-25","close":1755.0},{"date":"2020-06-26","close":1715.0},{"date":"2020-06-29","close":1660.0},{"date":"2020-06-30","close":1690.0},{"date":"2020-07-01","close":1640.0},{"date":"2020-07-02","close":1765.0},{"date":"2020-07-03","close":1710.0},{"date":"2020-07-06","close":1715.0},{"date":"2020-07-07","close":1670.0},{"date":"2020-07-08","close":1680.0},{"date":"2020-07-09","close":1680.0},{"date":"2020-07-10","close":1665.0},{"date":"2020-07-13","close":1690.0},{"date":"2020-07-14","close":1715.0},{"date":"2020-07-15","close":1665.0},{"date":"2020-07-16","close":1640.0},{"date":"2020-07-17","close":1540.0},{"date":"2020-07-20","close":1565.0},{"date":"2020-07-21","close":1580.0},{"date":"2020-07-22","close":1585.0},{"date":"2020-07-23","close":1500.0},{"date":"2020-07-24","close":1520.0},{"date":"2020-07-27","close":1550.0},{"date":"2020-07-28","close":1475.0},{"date":"2020-07-29","close":1515.0},{"date":"2020-07-30","close":1560.0},{"date":"2020-07-31","close":1530.0},{"date":"2020-08-03","close":1510.0},{"date":"2020-08-04","close":1550.0},{"date":"2020-08-05","close":1500.0},{"date":"2020-08-06","close":1495.0},{"date":"2020-08-07","close":1420.0},{"date":"2020-08-10","close":1430.0},{"date":"2020-08-11","close":1420.0},{"date":"2020-08-12","close":1420.0},{"date":"2020-08-13","close":1470.0},{"date":"2020-08-14","close":1420.0},{"date":"2020-08-18","close":1350.0},{"date":"2020-08-19","close":1350.0},{"date":"2020-08-20","close":1315.0},{"date":"2020-08-21","close":1340.0},{"date":"2020-08-24","close":1410.0},{"date":"2020-08-25","close":1405.0},{"date":"2020-08-26","close":1405.0},{"date":"2020-08-27","close":1470.0},{"date":"2020-08-28","close":1490.0},{"date":"2020-08-31","close":1530.0},{"date":"2020-09-01","close":1510.0},{"date":"2020-09-02","close":1495.0},{"date":"2020-09-03","close":1465.0},{"date":"2020-09-04","close":1455.0},{"date":"2020-09-07","close":1500.0},{"date":"2020-09-08","close":1530.0},{"date":"2020-09-09","close":1800.0},{"date":"2020-09-10","close":1875.0},{"date":"2020-09-11","close":1910.0},{"date":"2020-09-14","close":2085.0},{"date":"2020-09-15","close":2260.0},{"date":"2020-09-16","close":2145.0},{"date":"2020-09-17","close":1960.0},{"date":"2020-09-18","close":1875.0},{"date":"2020-09-21","close":1860.0},{"date":"2020-09-22","close":1665.0},{"date":"2020-09-23","close":1680.0},{"date":"2020-09-24","close":1625.0},{"date":"2020-09-25","close":1590.0},{"date":"2020-09-28","close":1685.0},{"date":"2020-09-29","close":1770.0},{"date":"2020-10-05","close":1800.0},{"date":"2020-10-06","close":1720.0},{"date":"2020-10-07","close":1705.0},{"date":"2020-10-08","close":1695.0},{"date":"2020-10-12","close":1685.0},{"date":"2020-10-13","close":1665.0},{"date":"2020-10-14","close":1730.0},{"date":"2020-10-15","close":1635.0},{"date":"2020-10-16","close":1575.0},{"date":"2020-10-19","close":1510.0},{"date":"2020-10-20","close":1485.0},{"date":"2020-10-21","close":1515.0},{"date":"2020-10-22","close":1485.0},{"date":"2020-10-23","close":1440.0},{"date":"2020-10-26","close":1390.0},{"date":"2020-10-27","close":1420.0},{"date":"2020-10-28","close":1455.0},{"date":"2020-10-29","close":1530.0},{"date":"2020-10-30","close":1470.0},{"date":"2020-11-02","close":1490.0},{"date":"2020-11-03","close":1495.0},{"date":"2020-11-04","close":1475.0},{"date":"2020-11-05","close":1510.0},{"date":"2020-11-06","close":1485.0},{"date":"2020-11-09","close":1490.0},{"date":"2020-11-10","close":1470.0},{"date":"2020-11-11","close":1445.0},{"date":"2020-11-12","close":1495.0},{"date":"2020-11-13","close":1520.0},{"date":"2020-11-16","close":1485.0},{"date":"2020-11-17","close":1410.0},{"date":"2020-11-18","close":1485.0},{"date":"2020-11-19","close":1750.0},{"date":"2020-11-20","close":2275.0},{"date":"2020-11-23","close":2955.0},{"date":"2020-11-24","close":3840.0},{"date":"2020-11-25","close":3510.0},{"date":"2020-11-26","close":2640.0},{"date":"2020-11-27","close":2610.0},{"date":"2020-11-30","close":2525.0},{"date":"2020-12-01","close":2415.0},{"date":"2020-12-02","close":2440.0},{"date":"2020-12-03","close":2560.0},{"date":"2020-12-04","close":2420.0},{"date":"2020-12-07","close":2355.0},{"date":"2020-12-08","close":2395.0},{"date":"2020-12-09","close":2280.0},{"date":"2020-12-10","close":2295.0},{"date":"2020-12-11","close":2310.0},{"date":"2020-12-14","close":2335.0},{"date":"2020-12-15","close":2310.0},{"date":"2020-12-16","close":2420.0},{"date":"2020-12-17","close":2440.0},{"date":"2020-12-18","close":2370.0},{"date":"2020-12-21","close":2275.0},{"date":"2020-12-22","close":2260.0},{"date":"2020-12-23","close":2180.0},{"date":"2020-12-24","close":2185.0},{"date":"2020-12-28","close":2070.0},{"date":"2020-12-29","close":2155.0},{"date":"2020-12-30","close":2160.0},{"date":"2021-01-04","close":2110.0},{"date":"2021-01-05","close":2150.0},{"date":"2021-01-06","close":2180.0},{"date":"2021-01-07","close":2120.0},{"date":"2021-01-08","close":2205.0},{"date":"2021-01-11","close":2055.0},{"date":"2021-01-12","close":2020.0},{"date":"2021-01-13","close":2010.0},{"date":"2021-01-14","close":2015.0},{"date":"2021-01-15","close":2015.0},{"date":"2021-01-18","close":1970.0},{"date":"2021-01-19","close":2000.0},{"date":"2021-01-20","close":2020.0},{"date":"2021-01-21","close":2095.0},{"date":"2021-01-22","close":2075.0},{"date":"2021-01-25","close":2125.0},{"date":"2021-01-26","close":2055.0},{"date":"2021-01-27","close":2025.0},{"date":"2021-01-28","close":2170.0},{"date":"2021-01-29","close":2415.0},{"date":"2021-02-01","close":2230.0},{"date":"2021-02-02","close":2495.0},{"date":"2021-02-03","close":2425.0},{"date":"2021-02-04","close":2310.0},{"date":"2021-02-05","close":2330.0},{"date":"2021-02-08","close":2190.0},{"date":"2021-02-09","close":2090.0},{"date":"2021-02-10","close":2220.0},{"date":"2021-02-15","close":2295.0},{"date":"2021-02-16","close":2265.0},{"date":"2021-02-17","close":2460.0},{"date":"2021-02-18","close":2960.0},{"date":"2021-02-19","close":2535.0},{"date":"2021-02-22","close":2765.0},{"date":"2021-02-23","close":2500.0},{"date":"2021-02-24","close":2285.0},{"date":"2021-02-25","close":2320.0},{"date":"2021-02-26","close":2185.0},{"date":"2021-03-02","close":2215.0},{"date":"2021-03-03","close":2370.0},{"date":"2021-03-04","close":2345.0},{"date":"2021-03-05","close":2410.0},{"date":"2021-03-08","close":2295.0},{"date":"2021-03-09","close":2300.0},{"date":"2021-03-10","close":2360.0},{"date":"2021-03-11","close":2290.0},{"date":"2021-03-12","close":2390.0},{"date":"2021-03-15","close":2430.0},{"date":"2021-03-16","close":2500.0},{"date":"2021-03-17","close":2485.0},{"date":"2021-03-18","close":2465.0},{"date":"2021-03-19","close":2475.0},{"date":"2021-03-22","close":2390.0},{"date":"2021-03-23","close":2365.0},{"date":"2021-03-24","close":2475.0},{"date":"2021-03-25","close":2510.0},{"date":"2021-03-26","close":2480.0},{"date":"2021-03-29","close":2480.0},{"date":"2021-03-30","close":2545.0},{"date":"2021-03-31","close":2520.0},{"date":"2021-04-01","close":2580.0},{"date":"2021-04-02","close":2530.0},{"date":"2021-04-05","close":2520.0},{"date":"2021-04-06","close":2755.0},{"date":"2021-04-07","close":2650.0},{"date":"2021-04-08","close":2570.0},{"date":"2021-04-09","close":2695.0},{"date":"2021-04-12","close":2620.0},{"date":"2021-04-13","close":2515.0},{"date":"2021-04-14","close":2500.0},{"date":"2021-04-15","close":2405.0},{"date":"2021-04-16","close":2425.0},{"date":"2021-04-19","close":2385.0},{"date":"2021-04-20","close":2405.0},{"date":"2021-04-21","close":2315.0},{"date":"2021-04-22","close":2330.0},{"date":"2021-04-23","close":2300.0},{"date":"2021-04-26","close":2285.0},{"date":"2021-04-27","close":2330.0},{"date":"2021-04-28","close":2285.0},{"date":"2021-04-29","close":2260.0},{"date":"2021-04-30","close":2150.0},{"date":"2021-05-03","close":2105.0},{"date":"2021-05-04","close":2130.0},{"date":"2021-05-06","close":2190.0},{"date":"2021-05-07","close":2145.0},{"date":"2021-05-10","close":2150.0},{"date":"2021-05-11","close":2135.0},{"date":"2021-05-12","close":2100.0},{"date":"2021-05-13","close":2035.0},{"date":"2021-05-14","close":2040.0},{"date":"2021-05-17","close":2070.0},{"date":"2021-05-18","close":2100.0},{"date":"2021-05-20","close":2055.0},{"date":"2021-05-21","close":2030.0},{"date":"2021-05-24","close":1960.0},{"date":"2021-05-25","close":2010.0},{"date":"2021-05-26","close":2025.0},{"date":"2021-05-27","close":2110.0},{"date":"2021-05-28","close":2110.0},{"date":"2021-05-31","close":2120.0},{"date":"2021-06-01","close":2120.0},{"date":"2021-06-02","close":2095.0},{"date":"2021-06-03","close":2125.0},{"date":"2021-06-04","close":2105.0},{"date":"2021-06-07","close":2120.0},{"date":"2021-06-08","close":2080.0},{"date":"2021-06-09","close":2040.0},{"date":"2021-06-10","close":2040.0},{"date":"2021-06-11","close":2050.0},{"date":"2021-06-14","close":2065.0},{"date":"2021-06-15","close":2055.0},{"date":"2021-06-16","close":2075.0},{"date":"2021-06-17","close":2145.0},{"date":"2021-06-18","close":2060.0},{"date":"2021-06-21","close":2020.0},{"date":"2021-06-22","close":2035.0},{"date":"2021-06-23","close":2015.0},{"date":"2021-06-24","close":2000.0},{"date":"2021-06-25","close":2015.0},{"date":"2021-06-28","close":2030.0},{"date":"2021-06-29","close":2080.0},{"date":"2021-06-30","close":2095.0},{"date":"2021-07-01","close":2050.0},{"date":"2021-07-02","close":2060.0},{"date":"2021-07-05","close":2065.0},{"date":"2021-07-06","close":2045.0},{"date":"2021-07-07","close":2100.0},{"date":"2021-07-08","close":2075.0},{"date":"2021-07-09","close":2085.0},{"date":"2021-07-12","close":2140.0},{"date":"2021-07-13","close":2155.0},{"date":"2021-07-14","close":2200.0},{"date":"2021-07-15","close":2155.0},{"date":"2021-07-16","close":2120.0},{"date":"2021-07-19","close":2080.0},{"date":"2021-07-20","close":2045.0},{"date":"2021-07-21","close":2025.0},{"date":"2021-07-22","close":2050.0},{"date":"2021-07-23","close":2055.0},{"date":"2021-07-26","close":2025.0},{"date":"2021-07-27","close":2040.0},{"date":"2021-07-28","close":2005.0},{"date":"2021-07-29","close":2005.0},{"date":"2021-07-30","close":1980.0},{"date":"2021-08-02","close":1965.0},{"date":"2021-08-03","close":1830.0},{"date":"2021-08-04","close":1875.0},{"date":"2021-08-05","close":1935.0},{"date":"2021-08-06","close":1915.0},{"date":"2021-08-09","close":1880.0},{"date":"2021-08-10","close":1865.0},{"date":"2021-08-11","close":1790.0},{"date":"2021-08-12","close":1780.0},{"date":"2021-08-13","close":1780.0},{"date":"2021-08-17","close":1660.0},{"date":"2021-08-18","close":1760.0},{"date":"2021-08-19","close":1685.0},{"date":"2021-08-20","close":1620.0},{"date":"2021-08-23","close":1650.0},{"date":"2021-08-24","close":1825.0},{"date":"2021-08-25","close":1835.0},{"date":"2021-08-26","close":1810.0},{"date":"2021-08-27","close":1805.0},{"date":"2021-08-30","close":1795.0},{"date":"2021-08-31","close":1800.0},{"date":"2021-09-01","close":1860.0},{"date":"2021-09-02","close":2045.0},{"date":"2021-09-03","close":2350.0},{"date":"2021-09-06","close":2190.0},{"date":"2021-09-07","close":2230.0},{"date":"2021-09-08","close":2245.0},{"date":"2021-09-09","close":2395.0},{"date":"2021-09-10","close":2310.0},{"date":"2021-09-13","close":2225.0},{"date":"2021-09-14","close":2415.0},{"date":"2021-09-15","close":2405.0},{"date":"2021-09-16","close":2435.0},{"date":"2021-09-17","close":2330.0},{"date":"2021-09-23","close":2255.0},{"date":"2021-09-24","close":2350.0},{"date":"2021-09-27","close":2335.0},{"date":"2021-09-28","close":2320.0},{"date":"2021-09-29","close":2370.0},{"date":"2021-09-30","close":2410.0},{"date":"2021-10-01","close":2330.0},{"date":"2021-10-05","close":2230.0},{"date":"2021-10-06","close":2070.0},{"date":"2021-10-07","close":2100.0},{"date":"2021-10-08","close":2290.0},{"date":"2021-10-12","close":2165.0},{"date":"2021-10-13","close":2225.0},{"date":"2021-10-14","close":2200.0},{"date":"2021-10-15","close":2150.0},{"date":"2021-10-18","close":2125.0},{"date":"2021-10-19","close":2270.0},{"date":"2021-10-20","close":2240.0},{"date":"2021-10-21","close":2270.0},{"date":"2021-10-22","close":2200.0},{"date":"2021-10-25","close":2215.0},{"date":"2021-10-26","close":2220.0},{"date":"2021-10-27","close":2140.0},{"date":"2021-10-28","close":2105.0},{"date":"2021-10-29","close":2175.0},{"date":"2021-11-01","close":2570.0},{"date":"2021-11-02","close":2850.0},{"date":"2021-11-03","close":2870.0},{"date":"2021-11-04","close":2935.0},{"date":"2021-11-05","close":2760.0},{"date":"2021-11-08","close":2830.0},{"date":"2021-11-09","close":3085.0},{"date":"2021-11-10","close":3025.0},{"date":"2021-11-11","close":3200.0},{"date":"2021-11-12","close":3085.0},{"date":"2021-11-15","close":2950.0},{"date":"2021-11-16","close":3015.0},{"date":"2021-11-17","close":3265.0},{"date":"2021-11-18","close":3230.0},{"date":"2021-11-19","close":3105.0},{"date":"2021-11-22","close":2950.0},{"date":"2021-11-23","close":2895.0},{"date":"2021-11-24","close":2725.0},{"date":"2021-11-25","close":2765.0},{"date":"2021-11-26","close":2600.0},{"date":"2021-11-29","close":2570.0},{"date":"2021-11-30","close":2415.0},{"date":"2021-12-01","close":2505.0},{"date":"2021-12-02","close":2650.0},{"date":"2021-12-03","close":2650.0},{"date":"2021-12-06","close":2510.0},{"date":"2021-12-07","close":2480.0},{"date":"2021-12-08","close":2445.0},{"date":"2021-12-09","close":2595.0},{"date":"2021-12-10","close":2505.0},{"date":"2021-12-13","close":2660.0},{"date":"2021-12-14","close":2600.0},{"date":"2021-12-15","close":2500.0},{"date":"2021-12-16","close":2495.0},{"date":"2021-12-17","close":2410.0},{"date":"2021-12-20","close":2315.0},{"date":"2021-12-21","close":2415.0},{"date":"2021-12-22","close":2455.0},{"date":"2021-12-23","close":2380.0},{"date":"2021-12-24","close":2405.0},{"date":"2021-12-27","close":2370.0},{"date":"2021-12-28","close":2490.0},{"date":"2021-12-29","close":2520.0},{"date":"2021-12-30","close":2595.0},{"date":"2022-01-03","close":2600.0},{"date":"2022-01-04","close":2570.0},{"date":"2022-01-05","close":2445.0},{"date":"2022-01-06","close":2405.0},{"date":"2022-01-07","close":2470.0},{"date":"2022-01-10","close":2385.0},{"date":"2022-01-11","close":2320.0},{"date":"2022-01-12","close":2280.0},{"date":"2022-01-13","close":2210.0},{"date":"2022-01-14","close":2195.0},{"date":"2022-01-17","close":2155.0},{"date":"2022-01-18","close":2115.0},{"date":"2022-01-19","close":2010.0},{"date":"2022-01-20","close":2110.0},{"date":"2022-01-21","close":2105.0},{"date":"2022-01-24","close":1985.0},{"date":"2022-01-25","close":1865.0},{"date":"2022-01-26","close":1865.0},{"date":"2022-01-27","close":1775.0},{"date":"2022-01-28","close":1880.0},{"date":"2022-02-03","close":1920.0},{"date":"2022-02-04","close":1945.0},{"date":"2022-02-07","close":1965.0},{"date":"2022-02-08","close":1965.0},{"date":"2022-02-09","close":1965.0},{"date":"2022-02-10","close":1910.0},{"date":"2022-02-11","close":1860.0},{"date":"2022-02-14","close":1825.0},{"date":"2022-02-15","close":1795.0},{"date":"2022-02-16","close":1875.0},{"date":"2022-02-17","close":1910.0},{"date":"2022-02-18","close":1935.0},{"date":"2022-02-21","close":1935.0},{"date":"2022-02-22","close":1935.0},{"date":"2022-02-23","close":1880.0},{"date":"2022-02-24","close":1800.0},{"date":"2022-02-25","close":1840.0},{"date":"2022-02-28","close":1840.0},{"date":"2022-03-02","close":1940.0},{"date":"2022-03-03","close":1935.0},{"date":"2022-03-04","close":1935.0},{"date":"2022-03-07","close":1845.0},{"date":"2022-03-08","close":1815.0},{"date":"2022-03-10","close":1815.0},{"date":"2022-03-11","close":1915.0},{"date":"2022-03-14","close":1860.0},{"date":"2022-03-15","close":1860.0},{"date":"2022-03-16","close":1860.0},{"date":"2022-03-17","close":1860.0},{"date":"2022-03-18","close":2000.0},{"date":"2022-03-21","close":2000.0},{"date":"2022-03-22","close":2055.0},{"date":"2022-03-23","close":2020.0},{"date":"2022-03-24","close":2015.0},{"date":"2022-03-25","close":2075.0},{"date":"2022-03-28","close":2030.0},{"date":"2022-03-29","close":2015.0},{"date":"2022-03-30","close":2020.0},{"date":"2022-03-31","close":2040.0},{"date":"2022-04-01","close":2055.0},{"date":"2022-04-04","close":1995.0},{"date":"2022-04-05","close":2025.0},{"date":"2022-04-06","close":2040.0},{"date":"2022-04-07","close":1990.0},{"date":"2022-04-08","close":1990.0},{"date":"2022-04-11","close":2015.0},{"date":"2022-04-12","close":1975.0},{"date":"2022-04-13","close":2005.0},{"date":"2022-04-14","close":2020.0},{"date":"2022-04-15","close":1995.0},{"date":"2022-04-18","close":1995.0},{"date":"2022-04-19","close":1975.0},{"date":"2022-04-20","close":1995.0},{"date":"2022-04-21","close":1990.0},{"date":"2022-04-22","close":1950.0},{"date":"2022-04-25","close":1860.0},{"date":"2022-04-26","close":1865.0},{"date":"2022-04-27","close":1820.0},{"date":"2022-04-28","close":1780.0},{"date":"2022-04-29","close":1790.0},{"date":"2022-05-02","close":1800.0},{"date":"2022-05-03","close":1810.0},{"date":"2022-05-04","close":1800.0},{"date":"2022-05-06","close":1870.0},{"date":"2022-05-09","close":1850.0},{"date":"2022-05-10","close":1780.0},{"date":"2022-05-11","close":1775.0},{"date":"2022-05-12","close":1685.0},{"date":"2022-05-13","close":1705.0},{"date":"2022-05-16","close":1760.0},{"date":"2022-05-17","close":1785.0},{"date":"2022-05-18","close":1910.0},{"date":"2022-05-19","close":1840.0},{"date":"2022-05-20","close":1795.0},{"date":"2022-05-23","close":1780.0},{"date":"2022-05-24","close":1755.0},{"date":"2022-05-25","close":1760.0},{"date":"2022-05-26","close":1770.0},{"date":"2022-05-27","close":1770.0},{"date":"2022-05-30","close":1800.0},{"date":"2022-05-31","close":1830.0},{"date":"2022-06-02","close":1815.0},{"date":"2022-06-03","close":1835.0},{"date":"2022-06-07","close":1825.0},{"date":"2022-06-08","close":1795.0},{"date":"2022-06-09","close":1740.0},{"date":"2022-06-10","close":1700.0},{"date":"2022-06-13","close":1590.0},{"date":"2022-06-14","close":1575.0},{"date":"2022-06-15","close":1480.0},{"date":"2022-06-16","close":1520.0},{"date":"2022-06-17","close":1480.0},{"date":"2022-06-20","close":1350.0},{"date":"2022-06-21","close":1350.0},{"date":"2022-06-22","close":1245.0},{"date":"2022-06-23","close":1185.0},{"date":"2022-06-24","close":1235.0},{"date":"2022-06-27","close":1310.0},{"date":"2022-06-28","close":1300.0},{"date":"2022-06-29","close":1315.0},{"date":"2022-06-30","close":1280.0},{"date":"2022-07-01","close":1270.0},{"date":"2022-07-04","close":1240.0},{"date":"2022-07-05","close":1305.0},{"date":"2022-07-06","close":1310.0},{"date":"2022-07-07","close":1360.0},{"date":"2022-07-08","close":1360.0},{"date":"2022-07-11","close":1400.0},{"date":"2022-07-12","close":1450.0},{"date":"2022-07-13","close":1505.0},{"date":"2022-07-14","close":1590.0},{"date":"2022-07-15","close":1510.0},{"date":"2022-07-18","close":1520.0},{"date":"2022-07-19","close":1535.0},{"date":"2022-07-20","close":1495.0},{"date":"2022-07-21","close":1480.0},{"date":"2022-07-22","close":1490.0},{"date":"2022-07-25","close":1490.0},{"date":"2022-07-26","close":1465.0},{"date":"2022-07-27","close":1485.0},{"date":"2022-07-28","close":1460.0},{"date":"2022-07-29","close":1470.0},{"date":"2022-08-01","close":1470.0},{"date":"2022-08-02","close":1470.0},{"date":"2022-08-03","close":1485.0},{"date":"2022-08-04","close":1500.0},{"date":"2022-08-05","close":1520.0},{"date":"2022-08-08","close":1510.0},{"date":"2022-08-09","close":1480.0},{"date":"2022-08-10","close":1510.0},{"date":"2022-08-11","close":1530.0},{"date":"2022-08-12","close":1510.0},{"date":"2022-08-16","close":1505.0},{"date":"2022-08-17","close":1585.0},{"date":"2022-08-18","close":1485.0},{"date":"2022-08-19","close":1460.0},{"date":"2022-08-22","close":1400.0},{"date":"2022-08-23","close":1395.0},{"date":"2022-08-24","close":1375.0},{"date":"2022-08-25","close":1400.0},{"date":"2022-08-26","close":1400.0},{"date":"2022-08-29","close":1360.0},{"date":"2022-08-30","close":1405.0},{"date":"2022-08-31","close":1390.0},{"date":"2022-09-01","close":1365.0},{"date":"2022-09-02","close":1345.0},{"date":"2022-09-05","close":1320.0},{"date":"2022-09-06","close":1340.0},{"date":"2022-09-07","close":1315.0},{"date":"2022-09-08","close":1315.0},{"date":"2022-09-13","close":1340.0},{"date":"2022-09-14","close":1340.0},{"date":"2022-09-15","close":1335.0},{"date":"2022-09-16","close":1305.0},{"date":"2022-09-19","close":1260.0},{"date":"2022-09-20","close":1270.0},{"date":"2022-09-21","close":1270.0},{"date":"2022-09-22","close":1235.0},{"date":"2022-09-23","close":1205.0},{"date":"2022-09-26","close":1135.0},{"date":"2022-09-27","close":1125.0},{"date":"2022-09-28","close":1080.0},{"date":"2022-09-29","close":1080.0},{"date":"2022-09-30","close":1080.0},{"date":"2022-10-04","close":1125.0},{"date":"2022-10-05","close":1090.0},{"date":"2022-10-06","close":1140.0},{"date":"2022-10-07","close":1140.0},{"date":"2022-10-11","close":1125.0},{"date":"2022-10-12","close":1075.0},{"date":"2022-10-13","close":1035.0},{"date":"2022-10-14","close":1085.0},{"date":"2022-10-17","close":1110.0},{"date":"2022-10-18","close":1145.0},{"date":"2022-10-19","close":1130.0},{"date":"2022-10-20","close":1155.0},{"date":"2022-10-21","close":1130.0},{"date":"2022-10-24","close":1125.0},{"date":"2022-10-25","close":1150.0},{"date":"2022-10-26","close":1120.0},{"date":"2022-10-27","close":1195.0},{"date":"2022-10-28","close":1145.0},{"date":"2022-10-31","close":1150.0},{"date":"2022-11-01","close":1170.0},{"date":"2022-11-02","close":1155.0},{"date":"2022-11-03","close":1155.0},{"date":"2022-11-04","close":1145.0},{"date":"2022-11-07","close":1485.0},{"date":"2022-11-08","close":1605.0},{"date":"2022-11-09","close":1600.0},{"date":"2022-11-10","close":1625.0},{"date":"2022-11-11","close":1625.0},{"date":"2022-11-14","close":1585.0},{"date":"2022-11-15","close":1620.0},{"date":"2022-11-16","close":1575.0},{"date":"2022-11-17","close":1550.0},{"date":"2022-11-18","close":1525.0},{"date":"2022-11-21","close":1500.0},{"date":"2022-11-22","close":1555.0},{"date":"2022-11-23","close":1565.0},{"date":"2022-11-24","close":1580.0},{"date":"2022-11-25","close":1570.0},{"date":"2022-11-28","close":1505.0},{"date":"2022-11-29","close":1555.0},{"date":"2022-11-30","close":1570.0},{"date":"2022-12-01","close":1620.0},{"date":"2022-12-02","close":1590.0},{"date":"2022-12-05","close":1600.0},{"date":"2022-12-06","close":1570.0},{"date":"2022-12-07","close":1520.0},{"date":"2022-12-08","close":1480.0},{"date":"2022-12-09","close":1485.0},{"date":"2022-12-12","close":1530.0},{"date":"2022-12-13","close":1510.0},{"date":"2022-12-14","close":1535.0},{"date":"2022-12-15","close":1535.0},{"date":"2022-12-16","close":1505.0},{"date":"2022-12-19","close":1500.0},{"date":"2022-12-20","close":1465.0},{"date":"2022-12-21","close":1430.0},{"date":"2022-12-22","close":1405.0},{"date":"2022-12-23","close":1330.0},{"date":"2022-12-26","close":1335.0},{"date":"2022-12-27","close":1340.0},{"date":"2022-12-28","close":1345.0},{"date":"2022-12-29","close":1300.0},{"date":"2023-01-02","close":1230.0},{"date":"2023-01-03","close":1240.0},{"date":"2023-01-04","close":1285.0},{"date":"2023-01-05","close":1320.0},{"date":"2023-01-06","close":1350.0},{"date":"2023-01-09","close":1365.0},{"date":"2023-01-10","close":1385.0},{"date":"2023-01-11","close":1400.0},{"date":"2023-01-12","close":1380.0},{"date":"2023-01-13","close":1395.0},{"date":"2023-01-16","close":1360.0},{"date":"2023-01-17","close":1380.0},{"date":"2023-01-18","close":1430.0},{"date":"2023-01-19","close":1400.0},{"date":"2023-01-20","close":1435.0},{"date":"2023-01-25","close":1462.0},{"date":"2023-01-26","close":1434.0},{"date":"2023-01-27","close":1466.0},{"date":"2023-01-30","close":1457.0},{"date":"2023-01-31","close":1477.0},{"date":"2023-02-01","close":1455.0},{"date":"2023-02-02","close":1505.0},{"date":"2023-02-03","close":1543.0},{"date":"2023-02-06","close":1520.0},{"date":"2023-02-07","close":1617.0},{"date":"2023-02-08","close":1710.0},{"date":"2023-02-09","close":1634.0},{"date":"2023-02-10","close":1625.0},{"date":"2023-02-13","close":1701.0},{"date":"2023-02-14","close":1653.0},{"date":"2023-02-15","close":1570.0},{"date":"2023-02-16","close":1554.0},{"date":"2023-02-17","close":1523.0},{"date":"2023-02-20","close":1582.0},{"date":"2023-02-21","close":1556.0},{"date":"2023-02-22","close":1723.0},{"date":"2023-02-23","close":1930.0},{"date":"2023-02-24","close":2105.0},{"date":"2023-02-27","close":1971.0},{"date":"2023-02-28","close":1943.0},{"date":"2023-03-02","close":1880.0},{"date":"2023-03-03","close":2440.0},{"date":"2023-03-06","close":2875.0},{"date":"2023-03-07","close":3735.0},{"date":"2023-03-08","close":3050.0},{"date":"2023-03-09","close":2800.0},{"date":"2023-03-10","close":3120.0},{"date":"2023-03-13","close":2905.0},{"date":"2023-03-14","close":2755.0},{"date":"2023-03-15","close":2835.0},{"date":"2023-03-16","close":2840.0},{"date":"2023-03-17","close":3655.0},{"date":"2023-03-20","close":3095.0},{"date":"2023-03-21","close":2965.0},{"date":"2023-03-22","close":3015.0},{"date":"2023-03-23","close":2940.0},{"date":"2023-03-24","close":3060.0},{"date":"2023-03-27","close":3010.0},{"date":"2023-03-28","close":2960.0},{"date":"2023-03-29","close":2675.0},{"date":"2023-03-30","close":2590.0},{"date":"2023-03-31","close":2535.0},{"date":"2023-04-03","close":2560.0},{"date":"2023-04-04","close":2400.0},{"date":"2023-04-05","close":2375.0},{"date":"2023-04-06","close":2335.0},{"date":"2023-04-07","close":2315.0},{"date":"2023-04-10","close":2485.0},{"date":"2023-04-11","close":2330.0},{"date":"2023-04-12","close":2510.0},{"date":"2023-04-13","close":2545.0},{"date":"2023-04-14","close":2485.0},{"date":"2023-04-17","close":2545.0},{"date":"2023-04-18","close":2435.0},{"date":"2023-04-19","close":2415.0},{"date":"2023-04-20","close":2325.0},{"date":"2023-04-21","close":2310.0},{"date":"2023-04-24","close":2275.0},{"date":"2023-04-25","close":2285.0},{"date":"2023-04-26","close":2200.0},{"date":"2023-04-27","close":2240.0},{"date":"2023-04-28","close":2125.0},{"date":"2023-05-02","close":2195.0},{"date":"2023-05-03","close":2160.0},{"date":"2023-05-04","close":2075.0},{"date":"2023-05-08","close":2070.0},{"date":"2023-05-09","close":2055.0},{"date":"2023-05-10","close":2000.0},{"date":"2023-05-11","close":2030.0},{"date":"2023-05-12","close":2020.0},{"date":"2023-05-15","close":2095.0},{"date":"2023-05-16","close":2380.0},{"date":"2023-05-17","close":2345.0},{"date":"2023-05-18","close":2355.0},{"date":"2023-05-19","close":2470.0},{"date":"2023-05-22","close":2355.0},{"date":"2023-05-23","close":2665.0},{"date":"2023-05-24","close":2630.0},{"date":"2023-05-25","close":2555.0},{"date":"2023-05-26","close":2490.0},{"date":"2023-05-30","close":2515.0},{"date":"2023-05-31","close":2460.0},{"date":"2023-06-01","close":2460.0},{"date":"2023-06-02","close":2440.0},{"date":"2023-06-05","close":2655.0},{"date":"2023-06-07","close":2860.0},{"date":"2023-06-08","close":2900.0},{"date":"2023-06-09","close":2705.0},{"date":"2023-06-12","close":2980.0},{"date":"2023-06-13","close":3255.0},{"date":"2023-06-14","close":3335.0},{"date":"2023-06-15","close":3260.0},{"date":"2023-06-16","close":3275.0},{"date":"2023-06-19","close":3300.0},{"date":"2023-06-20","close":3150.0},{"date":"2023-06-21","close":3050.0},{"date":"2023-06-22","close":3310.0},{"date":"2023-06-23","close":3180.0},{"date":"2023-06-26","close":3230.0},{"date":"2023-06-27","close":3210.0},{"date":"2023-06-28","close":3140.0},{"date":"2023-06-29","close":3340.0},{"date":"2023-06-30","close":3210.0},{"date":"2023-07-03","close":3245.0},{"date":"2023-07-04","close":3000.0},{"date":"2023-07-05","close":2910.0},{"date":"2023-07-06","close":2855.0},{"date":"2023-07-07","close":2820.0},{"date":"2023-07-10","close":2715.0},{"date":"2023-07-11","close":2765.0},{"date":"2023-07-12","close":3090.0},{"date":"2023-07-13","close":3235.0},{"date":"2023-07-14","close":3215.0},{"date":"2023-07-17","close":4175.0},{"date":"2023-07-18","close":4640.0},{"date":"2023-07-19","close":4615.0},{"date":"2023-07-20","close":4720.0},{"date":"2023-07-21","close":4775.0},{"date":"2023-07-24","close":4945.0},{"date":"2023-07-25","close":4340.0},{"date":"2023-07-26","close":4085.0},{"date":"2023-07-27","close":4125.0},{"date":"2023-07-28","close":4320.0},{"date":"2023-07-31","close":4830.0},{"date":"2023-08-01","close":5500.0},{"date":"2023-08-02","close":5490.0},{"date":"2023-08-03","close":5070.0},{"date":"2023-08-04","close":6140.0},{"date":"2023-08-07","close":5990.0},{"date":"2023-08-08","close":6020.0},{"date":"2023-08-09","close":6330.0},{"date":"2023-08-10","close":5800.0},{"date":"2023-08-11","close":5700.0},{"date":"2023-08-14","close":5570.0},{"date":"2023-08-16","close":5540.0},{"date":"2023-08-17","close":4950.0},{"date":"2023-08-18","close":5150.0},{"date":"2023-08-21","close":5050.0},{"date":"2023-08-22","close":5820.0},{"date":"2023-08-23","close":5500.0},{"date":"2023-08-24","close":7150.0},{"date":"2023-08-25","close":6630.0},{"date":"2023-08-28","close":6030.0},{"date":"2023-08-29","close":6100.0},{"date":"2023-08-30","close":5920.0},{"date":"2023-08-31","close":6800.0},{"date":"2023-09-01","close":6580.0},{"date":"2023-09-04","close":6670.0},{"date":"2023-09-05","close":6610.0},{"date":"2023-09-06","close":6200.0},{"date":"2023-09-07","close":6070.0},{"date":"2023-09-08","close":5640.0},{"date":"2023-09-11","close":5860.0},{"date":"2023-09-12","close":5420.0},{"date":"2023-09-13","close":5200.0},{"date":"2023-09-14","close":5200.0},{"date":"2023-09-15","close":5160.0},{"date":"2023-09-18","close":5000.0},{"date":"2023-09-19","close":4830.0},{"date":"2023-09-20","close":4640.0},{"date":"2023-09-21","close":4370.0},{"date":"2023-09-22","close":4310.0},{"date":"2023-09-25","close":4175.0},{"date":"2023-09-26","close":4050.0},{"date":"2023-09-27","close":4125.0},{"date":"2023-10-04","close":3895.0},{"date":"2023-10-05","close":5060.0},{"date":"2023-10-06","close":5180.0},{"date":"2023-10-10","close":4445.0},{"date":"2023-10-11","close":4585.0},{"date":"2023-10-12","close":5250.0},{"date":"2023-10-13","close":5290.0},{"date":"2023-10-16","close":5310.0},{"date":"2023-10-17","close":5240.0},{"date":"2023-10-18","close":5320.0},{"date":"2023-10-19","close":4760.0},{"date":"2023-10-20","close":4345.0},{"date":"2023-10-23","close":4225.0},{"date":"2023-10-24","close":4545.0},{"date":"2023-10-25","close":4285.0},{"date":"2023-10-26","close":4225.0},{"date":"2023-10-27","close":4215.0},{"date":"2023-10-30","close":4405.0},{"date":"2023-10-31","close":4100.0},{"date":"2023-11-01","close":4215.0},{"date":"2023-11-02","close":4525.0},{"date":"2023-11-03","close":4735.0},{"date":"2023-11-06","close":4865.0},{"date":"2023-11-07","close":4635.0},{"date":"2023-11-08","close":4435.0},{"date":"2023-11-09","close":4365.0},{"date":"2023-11-10","close":4305.0},{"date":"2023-11-13","close":4100.0},{"date":"2023-11-14","close":4620.0},{"date":"2023-11-15","close":4910.0},{"date":"2023-11-16","close":4760.0},{"date":"2023-11-17","close":5000.0},{"date":"2023-11-20","close":5080.0},{"date":"2023-11-21","close":5090.0},{"date":"2023-11-22","close":4970.0},{"date":"2023-11-23","close":4805.0},{"date":"2023-11-24","close":4810.0},{"date":"2023-11-27","close":4710.0},{"date":"2023-11-28","close":5080.0},{"date":"2023-11-29","close":5040.0},{"date":"2023-11-30","close":5080.0},{"date":"2023-12-01","close":4905.0},{"date":"2023-12-04","close":4790.0},{"date":"2023-12-05","close":4595.0},{"date":"2023-12-06","close":4625.0},{"date":"2023-12-07","close":4450.0},{"date":"2023-12-08","close":4680.0},{"date":"2023-12-11","close":4640.0},{"date":"2023-12-12","close":4615.0},{"date":"2023-12-13","close":4490.0},{"date":"2023-12-14","close":4425.0},{"date":"2023-12-15","close":4390.0},{"date":"2023-12-18","close":4720.0},{"date":"2023-12-19","close":4675.0},{"date":"2023-12-20","close":4605.0},{"date":"2023-12-21","close":4555.0},{"date":"2023-12-22","close":4450.0},{"date":"2023-12-26","close":4435.0},{"date":"2023-12-27","close":4440.0},{"date":"2023-12-28","close":4400.0},{"date":"2024-01-02","close":4430.0},{"date":"2024-01-03","close":4300.0},{"date":"2024-01-04","close":4200.0},{"date":"2024-01-05","close":5460.0},{"date":"2024-01-08","close":6550.0},{"date":"2024-01-09","close":6570.0},{"date":"2024-01-10","close":6760.0},{"date":"2024-01-11","close":6830.0},{"date":"2024-01-12","close":6280.0},{"date":"2024-01-15","close":6540.0},{"date":"2024-01-16","close":6440.0},{"date":"2024-01-17","close":6860.0},{"date":"2024-01-18","close":7000.0},{"date":"2024-01-19","close":7350.0},{"date":"2024-01-22","close":8520.0},{"date":"2024-01-23","close":8320.0},{"date":"2024-01-24","close":8980.0},{"date":"2024-01-25","close":8300.0},{"date":"2024-01-26","close":8200.0},{"date":"2024-01-29","close":7020.0},{"date":"2024-01-30","close":7290.0},{"date":"2024-01-31","close":6610.0},{"date":"2024-02-01","close":6530.0},{"date":"2024-02-02","close":6430.0},{"date":"2024-02-05","close":6210.0},{"date":"2024-02-06","close":6070.0},{"date":"2024-02-07","close":6660.0},{"date":"2024-02-08","close":6650.0},{"date":"2024-02-13","close":6410.0},{"date":"2024-02-14","close":6860.0},{"date":"2024-02-15","close":6800.0},{"date":"2024-02-16","close":6990.0},{"date":"2024-02-19","close":6910.0},{"date":"2024-02-20","close":6700.0},{"date":"2024-02-21","close":6400.0},{"date":"2024-02-22","close":7060.0},{"date":"2024-02-23","close":7250.0},{"date":"2024-02-26","close":6750.0},{"date":"2024-02-27","close":6690.0},{"date":"2024-02-28","close":6520.0},{"date":"2024-02-29","close":7940.0},{"date":"2024-03-04","close":8000.0},{"date":"2024-03-05","close":7640.0},{"date":"2024-03-06","close":7970.0},{"date":"2024-03-07","close":7800.0},{"date":"2024-03-08","close":7530.0},{"date":"2024-03-11","close":7430.0},{"date":"2024-03-12","close":7270.0},{"date":"2024-03-13","close":7550.0},{"date":"2024-03-14","close":7330.0},{"date":"2024-03-15","close":7210.0},{"date":"2024-03-18","close":7390.0},{"date":"2024-03-19","close":7280.0},{"date":"2024-03-20","close":7340.0},{"date":"2024-03-21","close":7240.0},{"date":"2024-03-22","close":7160.0},{"date":"2024-03-25","close":7000.0},{"date":"2024-03-26","close":7020.0},{"date":"2024-03-27","close":6880.0},{"date":"2024-03-28","close":7080.0},{"date":"2024-03-29","close":6770.0},{"date":"2024-04-01","close":6790.0},{"date":"2024-04-02","close":6420.0},{"date":"2024-04-03","close":6200.0},{"date":"2024-04-04","close":6180.0},{"date":"2024-04-05","close":6360.0},{"date":"2024-04-08","close":6040.0},{"date":"2024-04-09","close":5960.0},{"date":"2024-04-11","close":6060.0},{"date":"2024-04-12","close":6630.0},{"date":"2024-04-15","close":6630.0},{"date":"2024-04-16","close":6230.0},{"date":"2024-04-17","close":6280.0},{"date":"2024-04-18","close":6430.0},{"date":"2024-04-19","close":6100.0},{"date":"2024-04-22","close":6090.0},{"date":"2024-04-23","close":6260.0},{"date":"2024-04-24","close":6620.0},{"date":"2024-04-25","close":6390.0},{"date":"2024-04-26","close":6500.0},{"date":"2024-04-29","close":6500.0},{"date":"2024-04-30","close":6430.0},{"date":"2024-05-02","close":6450.0},{"date":"2024-05-03","close":6600.0},{"date":"2024-05-07","close":7070.0},{"date":"2024-05-08","close":7870.0},{"date":"2024-05-09","close":9660.0},{"date":"2024-05-10","close":9200.0},{"date":"2024-05-13","close":9340.0},{"date":"2024-05-14","close":9030.0},{"date":"2024-05-16","close":9240.0},{"date":"2024-05-17","close":9440.0},{"date":"2024-05-20","close":10120.0},{"date":"2024-05-21","close":9680.0},{"date":"2024-05-22","close":9430.0},{"date":"2024-05-23","close":8910.0},{"date":"2024-05-24","close":8690.0},{"date":"2024-05-27","close":8540.0},{"date":"2024-05-28","close":8850.0},{"date":"2024-05-29","close":8230.0},{"date":"2024-05-30","close":8060.0},{"date":"2024-05-31","close":8070.0},{"date":"2024-06-03","close":8070.0},{"date":"2024-06-04","close":8220.0},{"date":"2024-06-05","close":8010.0},{"date":"2024-06-07","close":8190.0},{"date":"2024-06-10","close":8010.0},{"date":"2024-06-11","close":7650.0},{"date":"2024-06-12","close":7790.0},{"date":"2024-06-13","close":7770.0},{"date":"2024-06-14","close":7860.0},{"date":"2024-06-17","close":7700.0},{"date":"2024-06-18","close":7600.0},{"date":"2024-06-19","close":7590.0},{"date":"2024-06-20","close":7440.0},{"date":"2024-06-21","close":7370.0},{"date":"2024-06-24","close":7210.0},{"date":"2024-06-25","close":7160.0},{"date":"2024-06-26","close":7350.0},{"date":"2024-06-27","close":7350.0},{"date":"2024-06-28","close":7440.0},{"date":"2024-07-01","close":7940.0},{"date":"2024-07-02","close":7660.0},{"date":"2024-07-03","close":7890.0},{"date":"2024-07-04","close":7370.0},{"date":"2024-07-05","close":7370.0},{"date":"2024-07-08","close":7500.0},{"date":"2024-07-09","close":7500.0},{"date":"2024-07-10","close":7820.0},{"date":"2024-07-11","close":7560.0},{"date":"2024-07-12","close":7350.0},{"date":"2024-07-15","close":7240.0},{"date":"2024-07-16","close":7440.0},{"date":"2024-07-17","close":7470.0},{"date":"2024-07-18","close":7190.0},{"date":"2024-07-19","close":7140.0},{"date":"2024-07-22","close":6870.0},{"date":"2024-07-23","close":6680.0},{"date":"2024-07-24","close":6530.0},{"date":"2024-07-25","close":6350.0},{"date":"2024-07-26","close":6300.0},{"date":"2024-07-29","close":6350.0},{"date":"2024-07-30","close":6160.0},{"date":"2024-07-31","close":6230.0},{"date":"2024-08-01","close":6660.0},{"date":"2024-08-02","close":6170.0},{"date":"2024-08-05","close":4790.0},{"date":"2024-08-06","close":5300.0},{"date":"2024-08-07","close":5160.0},{"date":"2024-08-08","close":5060.0},{"date":"2024-08-09","close":5340.0},{"date":"2024-08-12","close":5340.0},{"date":"2024-08-13","close":5220.0},{"date":"2024-08-14","close":5400.0},{"date":"2024-08-16","close":5600.0},{"date":"2024-08-19","close":5460.0},{"date":"2024-08-20","close":5930.0},{"date":"2024-08-21","close":6050.0},{"date":"2024-08-22","close":5830.0},{"date":"2024-08-23","close":5680.0},{"date":"2024-08-26","close":5700.0},{"date":"2024-08-27","close":5870.0},{"date":"2024-08-28","close":5710.0},{"date":"2024-08-29","close":5550.0},{"date":"2024-08-30","close":5680.0},{"date":"2024-09-02","close":5680.0},{"date":"2024-09-03","close":5440.0},{"date":"2024-09-04","close":5200.0},{"date":"2024-09-05","close":5220.0},{"date":"2024-09-06","close":4840.0},{"date":"2024-09-09","close":5560.0},{"date":"2024-09-10","close":5520.0},{"date":"2024-09-11","close":5380.0},{"date":"2024-09-12","close":5650.0},{"date":"2024-09-13","close":5550.0},{"date":"2024-09-19","close":5590.0},{"date":"2024-09-20","close":5590.0},{"date":"2024-09-23","close":5580.0},{"date":"2024-09-24","close":5590.0},{"date":"2024-09-25","close":5550.0},{"date":"2024-09-26","close":5840.0},{"date":"2024-09-27","close":5710.0},{"date":"2024-09-30","close":5530.0},{"date":"2024-10-02","close":5400.0},{"date":"2024-10-04","close":5310.0},{"date":"2024-10-07","close":5480.0},{"date":"2024-10-08","close":5340.0},{"date":"2024-10-10","close":5190.0},{"date":"2024-10-11","close":5150.0},{"date":"2024-10-14","close":5150.0},{"date":"2024-10-15","close":5200.0},{"date":"2024-10-16","close":5100.0},{"date":"2024-10-17","close":5040.0},{"date":"2024-10-18","close":4900.0},{"date":"2024-10-21","close":4860.0},{"date":"2024-10-22","close":4735.0},{"date":"2024-10-23","close":4835.0},{"date":"2024-10-24","close":4670.0},{"date":"2024-10-25","close":4980.0},{"date":"2024-10-28","close":5060.0},{"date":"2024-10-29","close":5120.0},{"date":"2024-10-30","close":5370.0},{"date":"2024-10-31","close":5230.0},{"date":"2024-11-01","close":5070.0},{"date":"2024-11-04","close":5160.0},{"date":"2024-11-05","close":5130.0},{"date":"2024-11-06","close":5320.0},{"date":"2024-11-07","close":5260.0},{"date":"2024-11-08","close":5320.0},{"date":"2024-11-11","close":5080.0},{"date":"2024-11-12","close":4790.0},{"date":"2024-11-13","close":4785.0},{"date":"2024-11-14","close":4985.0},{"date":"2024-11-15","close":5400.0},{"date":"2024-11-18","close":5900.0},{"date":"2024-11-19","close":5490.0},{"date":"2024-11-20","close":5530.0},{"date":"2024-11-21","close":5260.0},{"date":"2024-11-22","close":5500.0},{"date":"2024-11-25","close":5780.0},{"date":"2024-11-26","close":5850.0},{"date":"2024-11-27","close":6890.0},{"date":"2024-11-28","close":6500.0},{"date":"2024-11-29","close":6530.0},{"date":"2024-12-02","close":6510.0},{"date":"2024-12-03","close":6440.0},{"date":"2024-12-04","close":5950.0},{"date":"2024-12-05","close":6120.0},{"date":"2024-12-06","close":5670.0},{"date":"2024-12-09","close":5300.0},{"date":"2024-12-10","close":5660.0},{"date":"2024-12-11","close":5700.0},{"date":"2024-12-12","close":5700.0},{"date":"2024-12-13","close":6040.0},{"date":"2024-12-16","close":6100.0},{"date":"2024-12-17","close":5970.0},{"date":"2024-12-18","close":5990.0},{"date":"2024-12-19","close":5770.0},{"date":"2024-12-20","close":5510.0},{"date":"2024-12-23","close":5700.0},{"date":"2024-12-24","close":5630.0},{"date":"2024-12-26","close":5520.0},{"date":"2024-12-27","close":5300.0},{"date":"2024-12-30","close":5410.0},{"date":"2025-01-02","close":6150.0},{"date":"2025-01-03","close":6190.0},{"date":"2025-01-06","close":6230.0},{"date":"2025-01-07","close":6140.0},{"date":"2025-01-08","close":5960.0},{"date":"2025-01-09","close":5830.0},{"date":"2025-01-10","close":5860.0},{"date":"2025-01-13","close":5690.0},{"date":"2025-01-14","close":5810.0},{"date":"2025-01-15","close":5790.0},{"date":"2025-01-16","close":5600.0},{"date":"2025-01-17","close":5550.0},{"date":"2025-01-20","close":5640.0},{"date":"2025-01-21","close":5610.0},{"date":"2025-01-22","close":5650.0},{"date":"2025-01-23","close":5550.0},{"date":"2025-01-24","close":5500.0},{"date":"2025-01-31","close":6000.0},{"date":"2025-02-03","close":6040.0},{"date":"2025-02-04","close":5930.0},{"date":"2025-02-05","close":6220.0},{"date":"2025-02-06","close":6100.0},{"date":"2025-02-07","close":5970.0},{"date":"2025-02-10","close":6090.0},{"date":"2025-02-11","close":6000.0},{"date":"2025-02-12","close":5900.0},{"date":"2025-02-13","close":5870.0},{"date":"2025-02-14","close":5870.0},{"date":"2025-02-17","close":6100.0},{"date":"2025-02-18","close":6860.0},{"date":"2025-02-19","close":6680.0},{"date":"2025-02-20","close":6600.0},{"date":"2025-02-21","close":6720.0},{"date":"2025-02-24","close":7060.0},{"date":"2025-02-25","close":7040.0},{"date":"2025-02-26","close":6680.0},{"date":"2025-02-27","close":6460.0},{"date":"2025-02-28","close":6050.0},{"date":"2025-03-04","close":5970.0},{"date":"2025-03-05","close":6160.0},{"date":"2025-03-06","close":6200.0},{"date":"2025-03-07","close":6000.0},{"date":"2025-03-10","close":5970.0},{"date":"2025-03-11","close":5850.0},{"date":"2025-03-12","close":5970.0},{"date":"2025-03-13","close":5940.0},{"date":"2025-03-14","close":5860.0},{"date":"2025-03-17","close":5870.0},{"date":"2025-03-18","close":5860.0},{"date":"2025-03-19","close":5810.0},{"date":"2025-03-20","close":5590.0},{"date":"2025-03-21","close":5550.0},{"date":"2025-03-24","close":5560.0},{"date":"2025-03-25","close":5390.0},{"date":"2025-03-26","close":5620.0},{"date":"2025-03-27","close":5640.0},{"date":"2025-03-28","close":5360.0},{"date":"2025-03-31","close":5000.0},{"date":"2025-04-01","close":5010.0},{"date":"2025-04-02","close":4825.0},{"date":"2025-04-03","close":4805.0},{"date":"2025-04-04","close":4765.0},{"date":"2025-04-07","close":4580.0},{"date":"2025-04-08","close":4600.0},{"date":"2025-04-09","close":4475.0},{"date":"2025-04-10","close":4840.0},{"date":"2025-04-11","close":4940.0},{"date":"2025-04-14","close":5260.0},{"date":"2025-04-15","close":5280.0},{"date":"2025-04-16","close":5120.0},{"date":"2025-04-17","close":5180.0},{"date":"2025-04-18","close":5180.0},{"date":"2025-04-21","close":5200.0},{"date":"2025-04-22","close":5120.0},{"date":"2025-04-23","close":5180.0},{"date":"2025-04-24","close":5110.0},{"date":"2025-04-25","close":5140.0},{"date":"2025-04-28","close":5220.0},{"date":"2025-04-29","close":5170.0},{"date":"2025-04-30","close":5020.0},{"date":"2025-05-02","close":4960.0},{"date":"2025-05-07","close":5140.0},{"date":"2025-05-08","close":5140.0},{"date":"2025-05-09","close":6300.0},{"date":"2025-05-12","close":6060.0},{"date":"2025-05-13","close":5780.0},{"date":"2025-05-14","close":5780.0},{"date":"2025-05-15","close":5790.0},{"date":"2025-05-16","close":5660.0},{"date":"2025-05-19","close":5480.0},{"date":"2025-05-20","close":5610.0},{"date":"2025-05-21","close":5590.0},{"date":"2025-05-22","close":5480.0},{"date":"2025-05-23","close":5420.0},{"date":"2025-05-26","close":5550.0},{"date":"2025-05-27","close":5470.0},{"date":"2025-05-28","close":5520.0},{"date":"2025-05-29","close":5510.0},{"date":"2025-05-30","close":5480.0},{"date":"2025-06-02","close":5640.0},{"date":"2025-06-04","close":5820.0},{"date":"2025-06-05","close":5820.0},{"date":"2025-06-09","close":5960.0},{"date":"2025-06-10","close":5900.0},{"date":"2025-06-11","close":5920.0},{"date":"2025-06-12","close":5800.0},{"date":"2025-06-13","close":5720.0},{"date":"2025-06-16","close":5810.0},{"date":"2025-06-17","close":5790.0},{"date":"2025-06-18","close":6130.0},{"date":"2025-06-19","close":6170.0},{"date":"2025-06-20","close":6170.0},{"date":"2025-06-23","close":6190.0},{"date":"2025-06-24","close":6210.0},{"date":"2025-06-25","close":6140.0},{"date":"2025-06-26","close":5950.0},{"date":"2025-06-27","close":6380.0},{"date":"2025-06-30","close":6090.0},{"date":"2025-07-01","close":6520.0},{"date":"2025-07-02","close":6160.0},{"date":"2025-07-03","close":6180.0},{"date":"2025-07-04","close":6540.0},{"date":"2025-07-07","close":6530.0},{"date":"2025-07-08","close":6530.0},{"date":"2025-07-09","close":6500.0},{"date":"2025-07-10","close":6490.0},{"date":"2025-07-11","close":6490.0},{"date":"2025-07-14","close":6350.0},{"date":"2025-07-15","close":6400.0},{"date":"2025-07-16","close":6390.0},{"date":"2025-07-17","close":6230.0},{"date":"2025-07-18","close":6170.0},{"date":"2025-07-21","close":6070.0},{"date":"2025-07-22","close":6090.0},{"date":"2025-07-23","close":5970.0},{"date":"2025-07-24","close":5900.0},{"date":"2025-07-25","close":5970.0},{"date":"2025-07-28","close":5980.0},{"date":"2025-07-29","close":5960.0},{"date":"2025-07-30","close":5970.0},{"date":"2025-07-31","close":5970.0},{"date":"2025-08-01","close":5720.0},{"date":"2025-08-04","close":5970.0},{"date":"2025-08-05","close":5840.0},{"date":"2025-08-06","close":5780.0},{"date":"2025-08-07","close":5810.0},{"date":"2025-08-08","close":5860.0},{"date":"2025-08-11","close":5840.0},{"date":"2025-08-12","close":5740.0},{"date":"2025-08-13","close":5770.0},{"date":"2025-08-14","close":5760.0},{"date":"2025-08-18","close":5670.0},{"date":"2025-08-19","close":5640.0},{"date":"2025-08-20","close":5440.0},{"date":"2025-08-21","close":5390.0},{"date":"2025-08-22","close":5410.0},{"date":"2025-08-25","close":5580.0},{"date":"2025-08-26","close":5510.0},{"date":"2025-08-27","close":5490.0},{"date":"2025-08-28","close":5470.0},{"date":"2025-08-29","close":5480.0},{"date":"2025-09-01","close":5330.0},{"date":"2025-09-02","close":5470.0},{"date":"2025-09-03","close":5470.0},{"date":"2025-09-04","close":5530.0},{"date":"2025-09-05","close":5520.0},{"date":"2025-09-08","close":5600.0},{"date":"2025-09-09","close":5600.0},{"date":"2025-09-10","close":5610.0},{"date":"2025-09-11","close":5610.0},{"date":"2025-09-12","close":5840.0},{"date":"2025-09-15","close":5740.0},{"date":"2025-09-16","close":5720.0},{"date":"2025-09-17","close":5660.0},{"date":"2025-09-18","close":5780.0},{"date":"2025-09-19","close":5750.0},{"date":"2025-09-22","close":5670.0},{"date":"2025-09-23","close":5740.0},{"date":"2025-09-24","close":5680.0},{"date":"2025-09-25","close":5590.0},{"date":"2025-09-26","close":5430.0},{"date":"2025-09-29","close":5470.0},{"date":"2025-09-30","close":5400.0},{"date":"2025-10-01","close":5370.0},{"date":"2025-10-02","close":5430.0},{"date":"2025-10-10","close":5460.0},{"date":"2025-10-13","close":5400.0},{"date":"2025-10-14","close":5270.0},{"date":"2025-10-15","close":5390.0},{"date":"2025-10-16","close":5330.0},{"date":"2025-10-17","close":5190.0},{"date":"2025-10-20","close":5300.0},{"date":"2025-10-21","close":5300.0},{"date":"2025-10-22","close":5430.0},{"date":"2025-10-23","close":5330.0},{"date":"2025-10-24","close":5330.0},{"date":"2025-10-27","close":5300.0},{"date":"2025-10-28","close":5290.0},{"date":"2025-10-29","close":5290.0},{"date":"2025-10-30","close":5010.0},{"date":"2025-10-31","close":5130.0},{"date":"2025-11-03","close":5250.0},{"date":"2025-11-04","close":5280.0},{"date":"2025-11-05","close":5060.0},{"date":"2025-11-06","close":4990.0},{"date":"2025-11-07","close":4845.0},{"date":"2025-11-10","close":4965.0},{"date":"2025-11-11","close":4900.0},{"date":"2025-11-12","close":5040.0},{"date":"2025-11-13","close":4985.0},{"date":"2025-11-14","close":4840.0},{"date":"2025-11-17","close":4780.0},{"date":"2025-11-18","close":4625.0},{"date":"2025-11-19","close":4730.0},{"date":"2025-11-20","close":4830.0},{"date":"2025-11-21","close":4690.0},{"date":"2025-11-24","close":4655.0},{"date":"2025-11-25","close":4690.0},{"date":"2025-11-26","close":4785.0},{"date":"2025-11-27","close":4720.0},{"date":"2025-11-28","close":4865.0},{"date":"2025-12-01","close":4870.0},{"date":"2025-12-02","close":4845.0},{"date":"2025-12-03","close":4850.0},{"date":"2025-12-04","close":4850.0},{"date":"2025-12-05","close":4810.0},{"date":"2025-12-08","close":4820.0},{"date":"2025-12-09","close":4775.0},{"date":"2025-12-10","close":4795.0},{"date":"2025-12-11","close":4800.0},{"date":"2025-12-12","close":4690.0},{"date":"2025-12-15","close":4590.0},{"date":"2025-12-16","close":4400.0},{"date":"2025-12-17","close":4405.0},{"date":"2025-12-18","close":4395.0},{"date":"2025-12-19","close":4505.0},{"date":"2025-12-22","close":4640.0},{"date":"2025-12-23","close":4495.0},{"date":"2025-12-24","close":4445.0},{"date":"2025-12-26","close":4405.0},{"date":"2025-12-29","close":4480.0},{"date":"2025-12-30","close":4490.0},{"date":"2026-01-02","close":4635.0},{"date":"2026-01-05","close":4660.0},{"date":"2026-01-06","close":4700.0},{"date":"2026-01-07","close":4545.0},{"date":"2026-01-08","close":4480.0},{"date":"2026-01-09","close":4455.0},{"date":"2026-01-12","close":4475.0},{"date":"2026-01-13","close":4395.0},{"date":"2026-01-14","close":4345.0},{"date":"2026-01-15","close":4310.0},{"date":"2026-01-16","close":4370.0},{"date":"2026-01-19","close":4315.0},{"date":"2026-01-20","close":4530.0},{"date":"2026-01-21","close":4425.0},{"date":"2026-01-22","close":4470.0},{"date":"2026-01-23","close":4750.0},{"date":"2026-01-26","close":4860.0},{"date":"2026-01-27","close":4940.0},{"date":"2026-01-28","close":5030.0},{"date":"2026-01-29","close":4975.0},{"date":"2026-01-30","close":4780.0},{"date":"2026-02-02","close":4565.0},{"date":"2026-02-03","close":4765.0},{"date":"2026-02-04","close":4765.0},{"date":"2026-02-05","close":4570.0},{"date":"2026-02-06","close":4415.0},{"date":"2026-02-09","close":4600.0},{"date":"2026-02-10","close":4715.0},{"date":"2026-02-11","close":4615.0},{"date":"2026-02-12","close":4550.0},{"date":"2026-02-13","close":4470.0},{"date":"2026-02-19","close":4575.0},{"date":"2026-02-20","close":4465.0},{"date":"2026-02-23","close":4520.0},{"date":"2026-02-24","close":4460.0},{"date":"2026-02-25","close":4380.0},{"date":"2026-02-26","close":4420.0},{"date":"2026-02-27","close":4285.0},{"date":"2026-03-03","close":3940.0},{"date":"2026-03-04","close":3320.0},{"date":"2026-03-05","close":3720.0},{"date":"2026-03-06","close":3760.0},{"date":"2026-03-09","close":3715.0},{"date":"2026-03-10","close":3800.0},{"date":"2026-03-11","close":3850.0},{"date":"2026-03-12","close":3925.0},{"date":"2026-03-13","close":5100.0},{"date":"2026-03-16","close":4890.0},{"date":"2026-03-17","close":5090.0},{"date":"2026-03-18","close":5630.0},{"date":"2026-03-19","close":5250.0},{"date":"2026-03-20","close":5040.0},{"date":"2026-03-23","close":4660.0},{"date":"2026-03-24","close":4640.0},{"date":"2026-03-25","close":4775.0},{"date":"2026-03-26","close":4570.0},{"date":"2026-03-27","close":4645.0},{"date":"2026-03-30","close":4445.0},{"date":"2026-03-31","close":4290.0},{"date":"2026-04-01","close":4520.0},{"date":"2026-04-02","close":4160.0},{"date":"2026-04-03","close":4270.0},{"date":"2026-04-06","close":4180.0},{"date":"2026-04-07","close":4150.0},{"date":"2026-04-08","close":4300.0},{"date":"2026-04-09","close":4185.0},{"date":"2026-04-10","close":4210.0},{"date":"2026-04-13","close":4195.0},{"date":"2026-04-14","close":4420.0},{"date":"2026-04-15","close":4495.0},{"date":"2026-04-16","close":4900.0},{"date":"2026-04-17","close":4715.0},{"date":"2026-04-20","close":5180.0},{"date":"2026-04-21","close":4985.0},{"date":"2026-04-22","close":4940.0},{"date":"2026-04-23","close":4930.0},{"date":"2026-04-24","close":4900.0},{"date":"2026-04-27","close":4920.0},{"date":"2026-04-28","close":4935.0},{"date":"2026-04-29","close":5170.0},{"date":"2026-04-30","close":4960.0},{"date":"2026-05-04","close":4815.0},{"date":"2026-05-06","close":4720.0},{"date":"2026-05-07","close":4640.0},{"date":"2026-05-08","close":4575.0},{"date":"2026-05-11","close":4485.0},{"date":"2026-05-12","close":4320.0},{"date":"2026-05-13","close":4195.0},{"date":"2026-05-14","close":4285.0},{"date":"2026-05-15","close":4020.0},{"date":"2026-05-18","close":4035.0},{"date":"2026-05-19","close":3925.0},{"date":"2026-05-20","close":3760.0},{"date":"2026-05-21","close":4335.0},{"date":"2026-05-22","close":4260.0},{"date":"2026-05-26","close":4300.0},{"date":"2026-05-27","close":4250.0},{"date":"2026-05-28","close":4165.0},{"date":"2026-05-29","close":4110.0},{"date":"2026-06-01","close":3980.0},{"date":"2026-06-02","close":3865.0},{"date":"2026-06-04","close":3850.0},{"date":"2026-06-05","close":3695.0},{"date":"2026-06-08","close":3285.0},{"date":"2026-06-09","close":3405.0},{"date":"2026-06-10","close":3330.0},{"date":"2026-06-11","close":3385.0},{"date":"2026-06-12","close":3280.0},{"date":"2026-06-15","close":3220.0},{"date":"2026-06-16","close":3280.0},{"date":"2026-06-17","close":3350.0},{"date":"2026-06-18","close":3200.0},{"date":"2026-06-19","close":3140.0},{"date":"2026-06-22","close":3065.0},{"date":"2026-06-23","close":2965.0},{"date":"2026-06-24","close":2920.0},{"date":"2026-06-25","close":2795.0},{"date":"2026-06-26","close":2710.0},{"date":"2026-06-29","close":3125.0},{"date":"2026-06-30","close":3140.0},{"date":"2026-07-01","close":3045.0},{"date":"2026-07-02","close":3020.0},{"date":"2026-07-03","close":3195.0},{"date":"2026-07-06","close":3055.0},{"date":"2026-07-07","close":2975.0},{"date":"2026-07-08","close":2840.0},{"date":"2026-07-09","close":2815.0},{"date":"2026-07-10","close":2960.0},{"date":"2026-07-13","close":2760.0},{"date":"2026-07-14","close":2675.0},{"date":"2026-07-15","close":2825.0},{"date":"2026-07-16","close":2720.0},{"date":"2026-07-20","close":2650.0},{"date":"2026-07-21","close":2620.0},{"date":"2026-07-22","close":2690.0},{"date":"2026-07-23","close":3085.0},{"date":"2026-07-24","close":2845.0},{"date":"2026-07-27","close":2945.0},{"date":"2026-07-28","close":2735.0},{"date":"2026-07-29","close":2575.0},{"date":"2026-07-30","close":2520.0},{"date":"2026-07-31","close":2795.0},{"date":"2026-08-03","close":2840.0},{"date":"2026-08-04","close":3095.0},{"date":"2026-08-05","close":3130.0},{"date":"2026-08-06","close":3155.0},{"date":"2026-08-07","close":3070.0},{"date":"2026-08-10","close":3175.0},{"date":"2026-08-11","close":3215.0},{"date":"2026-08-12","close":3175.0},{"date":"2026-08-13","close":3065.0},{"date":"2026-08-14","close":3100.0},{"date":"2026-08-18","close":2985.0},{"date":"2026-08-19","close":2900.0},{"date":"2026-08-20","close":3000.0},{"date":"2026-08-21","close":2890.0},{"date":"2026-08-24","close":2895.0},{"date":"2026-08-25","close":3000.0},{"date":"2026-08-26","close":2950.0},{"date":"2026-08-27","close":2935.0},{"date":"2026-08-28","close":3005.0},{"date":"2026-08-31","close":2995.0},{"date":"2026-09-01","close":2990.0},{"date":"2026-09-02","close":2885.0},{"date":"2026-09-03","close":2870.0},{"date":"2026-09-04","close":3015.0},{"date":"2026-09-07","close":3015.0},{"date":"2026-09-08","close":2980.0},{"date":"2026-09-09","close":3005.0},{"date":"2026-09-10","close":3070.0},{"date":"2026-09-11","close":3020.0},{"date":"2026-09-14","close":3020.0},{"date":"2026-09-15","close":3000.0},{"date":"2026-09-16","close":3055.0},{"date":"2026-09-17","close":3075.0},{"date":"2026-09-18","close":3060.0},{"date":"2026-09-21","close":3035.0},{"date":"2026-09-22","close":3045.0},{"date":"2026-09-23","close":3030.0},{"date":"2026-09-28","close":3150.0},{"date":"2026-09-29","close":3085.0},{"date":"2026-09-30","close":3100.0},{"date":"2026-10-01","close":3165.0},{"date":"2026-10-02","close":3195.0},{"date":"2026-10-06","close":3260.0},{"date":"2026-10-07","close":3175.0},{"date":"2026-10-08","close":3050.0},{"date":"2026-10-12","close":2950.0},{"date":"2026-10-13","close":2945.0},{"date":"2026-10-14","close":2940.0},{"date":"2026-10-15","close":2705.0},{"date":"2026-10-16","close":2780.0},{"date":"2026-10-19","close":2880.0},{"date":"2026-10-20","close":2775.0},{"date":"2026-10-21","close":2850.0},{"date":"2026-10-22","close":2720.0},{"date":"2026-10-23","close":2700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":71417.0,"foreign_net":-71417.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":18522.0,"foreign_net":-18522.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-1472.0,"foreign_net":1472.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-30459.0,"foreign_net":30459.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-94230.0,"foreign_net":94230.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-12897.0,"foreign_net":12897.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-27650.0,"foreign_net":27650.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-53542.0,"foreign_net":53542.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-833.0,"foreign_net":833.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-2222.0,"foreign_net":2222.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-13852.0,"foreign_net":13852.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-33225.0,"foreign_net":33225.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-11245.0,"foreign_net":11245.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-50703.0,"foreign_net":50703.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":3007.0,"foreign_net":-3007.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":69748.0,"foreign_net":-69748.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-110398.0,"foreign_net":110398.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":3814.0,"foreign_net":-3814.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":15735.0,"foreign_net":-15735.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":1165.0,"foreign_net":-1165.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":7715.0,"foreign_net":-8714.0,"institution_net":999.0},{"date":"2026-09-17","retail_net":23812.0,"foreign_net":-23812.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-14600.0,"foreign_net":14600.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-13573.0,"foreign_net":13573.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-11154.0,"foreign_net":11154.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":1606.0,"foreign_net":-1606.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-6073.0,"foreign_net":6525.0,"institution_net":-452.0},{"date":"2026-09-09","retail_net":-3133.0,"foreign_net":3133.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":5675.0,"foreign_net":-5675.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-839.0,"foreign_net":840.0,"institution_net":-1.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":71417.0,"foreign_net":-71417.0,"institution_net":0},"d3":{"retail_net":88467.0,"foreign_net":-88467.0,"institution_net":0},"d7":{"retail_net":-76769.0,"foreign_net":76769.0,"institution_net":0},"d14":{"retail_net":-242391.0,"foreign_net":242391.0,"institution_net":0},"d30":{"retail_net":-269884.0,"foreign_net":269338.0,"institution_net":546.0}},"analysis":"최근 5일 외국인 순매수 3.62만, 기관 순매수 0.00. 30일 누적: 외국인 26.93만, 기관 546.00.","foreign_flow":36222.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2710.0,"low_30d":2650.0,"support":2713.5,"high_30d":3285.0,"change_1d":-0.4,"change_7d":-5.0,"change_30d":-8.2,"resistance":3221.5,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.5,"per":572.75,"quarter":"2024-Q2"},{"pbr":1.1,"per":null,"quarter":"2024-Q3"},{"pbr":1.13,"per":31.94,"quarter":"2024-Q4"},{"pbr":1.04,"per":27.38,"quarter":"2025-Q1"},{"pbr":1.24,"per":29.21,"quarter":"2025-Q2"},{"pbr":0.99,"per":17.14,"quarter":"2025-Q3"},{"pbr":0.81,"per":16.55,"quarter":"2025-Q4"},{"pbr":0.76,"per":16.19,"quarter":"2026-Q1"},{"pbr":0.55,"per":12.71,"quarter":"2026-Q2"},{"pbr":0.26,"per":10.97,"quarter":"현재"}],"timeline":[{"close":7440.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5530.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5410.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5000.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6090.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5400.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4490.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4290.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3140.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.01,"pbr_5y_low":0.55,"per_5y_avg":701.08,"per_5y_low":12.71,"current_pbr":0.26,"current_per":10.97,"pbr_5y_high":1.5,"per_5y_high":5585.86,"pbr_5y_median":1.04,"per_5y_median":27.38,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.5%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 11.07x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.2,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.52,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.55,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.27,"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":99.99,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1.41,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.29,"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":1.5,"per":572.75,"close":7440.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.1,"per":5585.86,"close":5530.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.13,"per":31.94,"close":5410.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.04,"per":27.38,"close":5000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.24,"per":29.21,"close":6090.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.99,"per":17.14,"close":5400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.81,"per":16.55,"close":4490.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.76,"per":16.19,"close":4290.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.55,"per":12.71,"close":3140.0,"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":"11.1배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":46.0,"pbr":null,"per":null,"roa":0.012002251185145316,"roe":0.015200798054124191,"revenue":null,"market_cap":null,"net_income":7845018569.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":653628927439.0,"total_equity":516092546001.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3593299508.0,"operating_margin":null},{"eps":42.0,"pbr":2.75,"per":50.41,"roa":0.0116083425865505,"roe":0.01482803260335181,"revenue":null,"market_cap":245600000000.0,"net_income":7601632217.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":654842167202.0,"total_equity":512652785460.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2388155322.0,"operating_margin":null},{"eps":21.57,"pbr":null,"per":null,"roa":0.0016619935117746678,"roe":0.0021305338277199707,"revenue":85200000000.0,"market_cap":null,"net_income":1071434360.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.9999000579460093,"total_assets":644668196602.0,"total_equity":502894789118.0,"profit_margin":0.012910798122065728,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1235999755.0,"operating_margin":-0.014084507042253521},{"eps":137.51,"pbr":null,"per":null,"roa":0.010854067898751445,"roe":0.013752057259915467,"revenue":84800000000.0,"market_cap":null,"net_income":6832201598.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.9997418041037736,"total_assets":629460001700.0,"total_equity":496813056321.0,"profit_margin":0.08018867924528301,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4771478011.0,"operating_margin":0.05660377358490566},{"eps":63.91,"pbr":null,"per":null,"roa":0.006117873050376612,"roe":0.007101751834529492,"revenue":79800000000.0,"market_cap":null,"net_income":3175500075.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":1.0006034931203007,"total_assets":519052953347.0,"total_equity":447143204802.0,"profit_margin":0.040100250626566414,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3568771394.0,"operating_margin":0.045112781954887216},{"eps":48.24,"pbr":null,"per":null,"roa":0.004559839459566026,"roe":0.005483802298805265,"revenue":74400000000.0,"market_cap":null,"net_income":2396888017.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.9999901269892473,"total_assets":525651843284.0,"total_equity":437085052742.0,"profit_margin":0.03225806451612903,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2015150999.0,"operating_margin":0.026881720430107527},{"eps":65.36,"pbr":null,"per":null,"roa":0.006246279624093027,"roe":0.00747962277098361,"revenue":null,"market_cap":null,"net_income":3246604472.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":519766111571.0,"total_equity":434059921390.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4405737533.0,"operating_margin":null},{"eps":31.0,"pbr":null,"per":null,"roa":0.007958951441811371,"roe":0.0094626832888804,"revenue":null,"market_cap":null,"net_income":4314402147.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":542081727542.0,"total_equity":455938555195.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3226342060.0,"operating_margin":null},{"eps":38.0,"pbr":null,"per":null,"roa":0.011708735670970173,"roe":0.014006750055544729,"revenue":null,"market_cap":null,"net_income":6307321648.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":538685117270.0,"total_equity":450305861316.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4231718204.0,"operating_margin":null},{"eps":35.0,"pbr":null,"per":null,"roa":0.011472379068848388,"roe":0.014061784662324998,"revenue":null,"market_cap":null,"net_income":4760169014.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":414924313905.0,"total_equity":338518127557.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1750064921.0,"operating_margin":null},{"eps":-103.01,"pbr":null,"per":null,"roa":-0.01610918722205199,"roe":-0.01990093613007109,"revenue":null,"market_cap":null,"net_income":-5116811873.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":317633149486.0,"total_equity":257114129685.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":904669507.0,"operating_margin":null},{"eps":43.0,"pbr":null,"per":null,"roa":0.0180185874581384,"roe":0.022084514950642335,"revenue":null,"market_cap":null,"net_income":5962803086.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":330925112740.0,"total_equity":269999277744.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4266554153.0,"operating_margin":null}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":12.99,"per":572.75,"date":"2024-06","close":7440.0,"source":"reported"},{"eps":12.99,"per":479.6,"date":"2024-07","close":6230.0,"source":"reported"},{"eps":12.99,"per":437.26,"date":"2024-08","close":5680.0,"source":"reported"},{"eps":0.99,"per":null,"date":"2024-09","close":5530.0,"source":"reported"},{"eps":0.99,"per":null,"date":"2024-10","close":5230.0,"source":"reported"},{"eps":0.99,"per":null,"date":"2024-11","close":6530.0,"source":"reported"},{"eps":169.36,"per":31.94,"date":"2024-12","close":5410.0,"source":"reported"},{"eps":169.36,"per":35.43,"date":"2025-01","close":6000.0,"source":"reported"},{"eps":169.36,"per":35.72,"date":"2025-02","close":6050.0,"source":"reported"},{"eps":182.6,"per":27.38,"date":"2025-03","close":5000.0,"source":"reported"},{"eps":182.6,"per":27.49,"date":"2025-04","close":5020.0,"source":"reported"},{"eps":182.6,"per":30.01,"date":"2025-05","close":5480.0,"source":"reported"},{"eps":208.51,"per":29.21,"date":"2025-06","close":6090.0,"source":"reported"},{"eps":208.51,"per":28.63,"date":"2025-07","close":5970.0,"source":"reported"},{"eps":208.51,"per":26.28,"date":"2025-08","close":5480.0,"source":"reported"},{"eps":315.02,"per":17.14,"date":"2025-09","close":5400.0,"source":"reported"},{"eps":315.02,"per":16.28,"date":"2025-10","close":5130.0,"source":"reported"},{"eps":315.02,"per":15.44,"date":"2025-11","close":4865.0,"source":"reported"},{"eps":271.23,"per":16.55,"date":"2025-12","close":4490.0,"source":"reported"},{"eps":271.23,"per":17.62,"date":"2026-01","close":4780.0,"source":"reported"},{"eps":271.23,"per":15.8,"date":"2026-02","close":4285.0,"source":"reported"},{"eps":264.99,"per":16.19,"date":"2026-03","close":4290.0,"source":"reported"},{"eps":264.99,"per":18.72,"date":"2026-04","close":4960.0,"source":"reported"},{"eps":264.99,"per":15.51,"date":"2026-05","close":4110.0,"source":"reported"},{"eps":247.08,"per":12.71,"date":"2026-06","close":3140.0,"source":"reported"},{"eps":247.08,"per":11.31,"date":"2026-07","close":2795.0,"source":"reported"},{"eps":247.08,"per":12.12,"date":"2026-08","close":2995.0,"source":"reported"},{"eps":247.08,"per":12.55,"date":"2026-09","close":3100.0,"source":"reported"},{"eps":247.08,"per":10.93,"date":"2026-10","close":2700.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"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":"폴라리스오피스","phase":"above-fold","symbol_resolved":true}