{"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":"2026-10-23T09:49:29.010387+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-16.9,"direction":"higher_better","percentile":32},{"name":"영업이익 성장률","unit":"%","value":-40.8,"direction":"higher_better","percentile":21}],"summary":"매출 -16.9%","percentile":26},"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":44.3,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.5,"direction":"higher_better","percentile":43}],"summary":"RSI 44","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.98x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.55,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.65,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.2,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.6x, 순차입금비율 0.6x","percentile":57}},"signals":[],"summary":"파워로직스(047310)은 Others 섹터 KR 시장 종목입니다, 시가총액 1055.88억. 현재가 2,885원, 전일 대비 -2.2%, 30일 -3.5%. PER 12.0배 / ROE 1.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.86만, 기관 순매수 1155.00.","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":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-9.776289529138467,"grade":"D","trend":"하락","atr_14":196.78571428571428,"rsi_14":44.32234432234432,"sma_20":3162.25,"sma_60":3052.4166666666665,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 44.3로 중립 구간입니다. MACD(-9.78)가 시그널선(19.25)을 하회합니다(데드크로스). SMA20 3162, SMA60 3052 — 혼조세입니다. 볼린저밴드 2939~3386 (현재 위치 -12%).","bb_lower":2938.945835238122,"bb_upper":3385.554164761878,"macd_signal":19.251042891419644},"change_pct":-2.88,"chart_data":[{"date":"2024-10-23","open":5050,"high":5070,"low":4935,"close":5050,"volume":112232,"rsi_14":34.48,"sma_20":5298.0,"sma_60":5542.83,"sma_120":6362.58},{"date":"2024-10-24","open":5040,"high":5040,"low":4915,"close":4950,"volume":104700,"rsi_14":32.52,"sma_20":5280.0,"sma_60":5519.83,"sma_120":6338.25},{"date":"2024-10-25","open":4950,"high":5040,"low":4945,"close":5040,"volume":73210,"rsi_14":39.84,"sma_20":5260.5,"sma_60":5498.67,"sma_120":6315.25},{"date":"2024-10-28","open":5040,"high":5090,"low":5000,"close":5080,"volume":60250,"rsi_14":37.29,"sma_20":5241.5,"sma_60":5480.33,"sma_120":6291.67},{"date":"2024-10-29","open":5080,"high":5080,"low":4960,"close":5020,"volume":124224,"rsi_14":37.93,"sma_20":5214.0,"sma_60":5461.0,"sma_120":6266.67},{"date":"2024-10-30","open":5020,"high":5060,"low":4995,"close":5010,"volume":70634,"rsi_14":41.51,"sma_20":5186.5,"sma_60":5441.0,"sma_120":6241.75},{"date":"2024-10-31","open":5000,"high":5090,"low":4920,"close":5050,"volume":107206,"rsi_14":44.44,"sma_20":5168.5,"sma_60":5424.17,"sma_120":6218.25},{"date":"2024-11-01","open":5040,"high":5040,"low":4940,"close":4940,"volume":106638,"rsi_14":34.26,"sma_20":5146.5,"sma_60":5402.5,"sma_120":6194.08},{"date":"2024-11-04","open":4940,"high":5080,"low":4905,"close":5010,"volume":119273,"rsi_14":40.37,"sma_20":5132.5,"sma_60":5381.83,"sma_120":6170.0},{"date":"2024-11-05","open":5010,"high":5140,"low":5010,"close":5140,"volume":110156,"rsi_14":48.72,"sma_20":5120.5,"sma_60":5369.0,"sma_120":6146.5},{"date":"2024-11-06","open":5150,"high":5190,"low":4940,"close":4960,"volume":132486,"rsi_14":34.45,"sma_20":5103.5,"sma_60":5366.83,"sma_120":6121.17},{"date":"2024-11-07","open":4965,"high":5000,"low":4870,"close":4995,"volume":126561,"rsi_14":39.56,"sma_20":5093.75,"sma_60":5358.92,"sma_120":6096.88},{"date":"2024-11-08","open":4990,"high":5090,"low":4980,"close":4980,"volume":107897,"rsi_14":39.38,"sma_20":5084.25,"sma_60":5352.58,"sma_120":6073.71},{"date":"2024-11-11","open":4960,"high":4990,"low":4790,"close":4790,"volume":180441,"rsi_14":40.09,"sma_20":5059.75,"sma_60":5345.42,"sma_120":6048.88},{"date":"2024-11-12","open":4755,"high":4805,"low":4525,"close":4525,"volume":312462,"rsi_14":30.34,"sma_20":5025.0,"sma_60":5331.5,"sma_120":6021.25},{"date":"2024-11-13","open":4520,"high":4570,"low":4430,"close":4430,"volume":194616,"rsi_14":30.45,"sma_20":4988.0,"sma_60":5313.17,"sma_120":5994.58},{"date":"2024-11-14","open":4430,"high":4690,"low":4390,"close":4590,"volume":305453,"rsi_14":33.93,"sma_20":4951.0,"sma_60":5295.67,"sma_120":5970.0},{"date":"2024-11-15","open":4590,"high":4650,"low":4340,"close":4480,"volume":176254,"rsi_14":29.59,"sma_20":4913.5,"sma_60":5272.17,"sma_120":5945.75},{"date":"2024-11-18","open":4490,"high":4875,"low":4480,"close":4645,"volume":358522,"rsi_14":38.1,"sma_20":4884.75,"sma_60":5250.58,"sma_120":5923.21},{"date":"2024-11-19","open":4645,"high":4745,"low":4610,"close":4670,"volume":137718,"rsi_14":39.31,"sma_20":4867.75,"sma_60":5232.42,"sma_120":5901.38},{"date":"2024-11-20","open":4670,"high":4730,"low":4610,"close":4640,"volume":68227,"rsi_14":37.03,"sma_20":4847.25,"sma_60":5205.25,"sma_120":5878.46},{"date":"2024-11-21","open":4600,"high":4700,"low":4550,"close":4550,"volume":80326,"rsi_14":37.5,"sma_20":4827.25,"sma_60":5178.25,"sma_120":5854.38},{"date":"2024-11-22","open":4550,"high":5150,"low":4550,"close":4850,"volume":858395,"rsi_14":45.53,"sma_20":4817.75,"sma_60":5160.08,"sma_120":5833.38},{"date":"2024-11-25","open":4855,"high":4980,"low":4805,"close":4935,"volume":219038,"rsi_14":44.13,"sma_20":4810.5,"sma_60":5144.83,"sma_120":5813.67},{"date":"2024-11-26","open":4935,"high":5140,"low":4930,"close":5030,"volume":339516,"rsi_14":52.11,"sma_20":4811.0,"sma_60":5132.0,"sma_120":5795.75},{"date":"2024-11-27","open":5030,"high":5100,"low":4920,"close":4975,"volume":135029,"rsi_14":49.4,"sma_20":4809.25,"sma_60":5119.08,"sma_120":5777.12},{"date":"2024-11-28","open":4960,"high":5050,"low":4930,"close":4970,"volume":80281,"rsi_14":49.7,"sma_20":4805.25,"sma_60":5108.08,"sma_120":5757.54},{"date":"2024-11-29","open":4975,"high":4980,"low":4770,"close":4800,"volume":183391,"rsi_14":50.3,"sma_20":4798.25,"sma_60":5095.58,"sma_120":5737.79},{"date":"2024-12-02","open":4860,"high":5500,"low":4855,"close":5290,"volume":2277460,"rsi_14":70.4,"sma_20":4812.25,"sma_60":5089.58,"sma_120":5721.71},{"date":"2024-12-03","open":5660,"high":6060,"low":5490,"close":5740,"volume":2484247,"rsi_14":79.37,"sma_20":4842.25,"sma_60":5092.08,"sma_120":5708.29},{"date":"2024-12-04","open":5540,"high":5740,"low":5390,"close":5660,"volume":641976,"rsi_14":74.88,"sma_20":4877.25,"sma_60":5094.75,"sma_120":5695.29},{"date":"2024-12-05","open":5680,"high":5680,"low":5320,"close":5400,"volume":414997,"rsi_14":70.0,"sma_20":4897.5,"sma_60":5094.92,"sma_120":5680.88},{"date":"2024-12-06","open":5400,"high":5560,"low":5050,"close":5160,"volume":480595,"rsi_14":60.84,"sma_20":4906.5,"sma_60":5091.08,"sma_120":5664.46},{"date":"2024-12-09","open":5000,"high":5050,"low":4770,"close":4775,"volume":333594,"rsi_14":51.92,"sma_20":4905.75,"sma_60":5085.33,"sma_120":5645.33},{"date":"2024-12-10","open":4775,"high":5230,"low":4775,"close":5200,"volume":186155,"rsi_14":58.95,"sma_20":4939.5,"sma_60":5086.67,"sma_120":5630.33},{"date":"2024-12-11","open":5400,"high":6060,"low":5310,"close":6050,"volume":1818762,"rsi_14":69.28,"sma_20":5020.5,"sma_60":5103.33,"sma_120":5621.75},{"date":"2024-12-12","open":6350,"high":6480,"low":5840,"close":5980,"volume":2134364,"rsi_14":65.44,"sma_20":5090.0,"sma_60":5118.67,"sma_120":5613.67},{"date":"2024-12-13","open":5900,"high":6000,"low":5770,"close":5940,"volume":462928,"rsi_14":63.9,"sma_20":5163.0,"sma_60":5130.67,"sma_120":5605.42},{"date":"2024-12-16","open":6020,"high":6180,"low":5800,"close":6160,"volume":659100,"rsi_14":65.11,"sma_20":5238.75,"sma_60":5147.0,"sma_120":5599.42},{"date":"2024-12-17","open":6150,"high":6190,"low":5870,"close":6040,"volume":438034,"rsi_14":63.99,"sma_20":5307.25,"sma_60":5162.17,"sma_120":5593.33},{"date":"2024-12-18","open":6060,"high":6240,"low":5840,"close":5890,"volume":645029,"rsi_14":61.65,"sma_20":5369.75,"sma_60":5171.67,"sma_120":5586.5},{"date":"2024-12-19","open":5700,"high":6240,"low":5660,"close":6180,"volume":591998,"rsi_14":66.95,"sma_20":5451.25,"sma_60":5186.17,"sma_120":5580.0},{"date":"2024-12-20","open":6070,"high":6220,"low":6010,"close":6010,"volume":273138,"rsi_14":59.6,"sma_20":5509.25,"sma_60":5195.83,"sma_120":5573.17},{"date":"2024-12-23","open":6030,"high":6180,"low":5940,"close":6110,"volume":292578,"rsi_14":55.44,"sma_20":5568.0,"sma_60":5206.67,"sma_120":5568.25},{"date":"2024-12-24","open":6110,"high":6170,"low":6050,"close":6060,"volume":198236,"rsi_14":55.93,"sma_20":5619.5,"sma_60":5214.83,"sma_120":5562.67},{"date":"2024-12-26","open":6130,"high":6740,"low":5950,"close":6250,"volume":2050520,"rsi_14":62.88,"sma_20":5683.25,"sma_60":5226.33,"sma_120":5558.92},{"date":"2024-12-27","open":6440,"high":6510,"low":6030,"close":6070,"volume":729217,"rsi_14":64.04,"sma_20":5738.25,"sma_60":5237.33,"sma_120":5554.67},{"date":"2024-12-30","open":5930,"high":6250,"low":5930,"close":6050,"volume":277920,"rsi_14":72.17,"sma_20":5800.75,"sma_60":5248.5,"sma_120":5550.17},{"date":"2025-01-02","open":6070,"high":6140,"low":5890,"close":6000,"volume":328585,"rsi_14":66.0,"sma_20":5836.25,"sma_60":5260.33,"sma_120":5544.58},{"date":"2025-01-03","open":6050,"high":6050,"low":5950,"close":6000,"volume":276951,"rsi_14":48.48,"sma_20":5849.25,"sma_60":5270.67,"sma_120":5539.42},{"date":"2025-01-06","open":5980,"high":6630,"low":5910,"close":6390,"volume":1060651,"rsi_14":60.41,"sma_20":5885.75,"sma_60":5288.83,"sma_120":5535.5},{"date":"2025-01-07","open":6550,"high":6550,"low":6200,"close":6200,"volume":374312,"rsi_14":56.13,"sma_20":5925.75,"sma_60":5305.67,"sma_120":5529.75},{"date":"2025-01-08","open":6110,"high":6200,"low":6010,"close":6030,"volume":220812,"rsi_14":46.86,"sma_20":5969.25,"sma_60":5320.0,"sma_120":5522.5},{"date":"2025-01-09","open":5960,"high":5990,"low":5650,"close":5650,"volume":689071,"rsi_14":41.63,"sma_20":6013.0,"sma_60":5326.17,"sma_120":5512.92},{"date":"2025-01-10","open":5640,"high":5740,"low":5630,"close":5700,"volume":153936,"rsi_14":45.74,"sma_20":6038.0,"sma_60":5334.17,"sma_120":5504.42},{"date":"2025-01-13","open":5700,"high":5730,"low":5500,"close":5550,"volume":196177,"rsi_14":34.93,"sma_20":6013.0,"sma_60":5340.5,"sma_120":5495.0},{"date":"2025-01-14","open":5500,"high":5570,"low":5480,"close":5560,"volume":135593,"rsi_14":38.34,"sma_20":5992.0,"sma_60":5344.33,"sma_120":5486.33},{"date":"2025-01-15","open":5570,"high":5690,"low":5480,"close":5570,"volume":174600,"rsi_14":35.33,"sma_20":5973.5,"sma_60":5350.0,"sma_120":5478.5},{"date":"2025-01-16","open":5650,"high":5690,"low":5560,"close":5600,"volume":120653,"rsi_14":37.36,"sma_20":5945.5,"sma_60":5356.33,"sma_120":5471.83},{"date":"2025-01-17","open":5600,"high":5700,"low":5560,"close":5580,"volume":139638,"rsi_14":29.7,"sma_20":5922.5,"sma_60":5365.83,"sma_120":5464.75},{"date":"2025-01-20","open":5550,"high":5590,"low":5480,"close":5560,"volume":153050,"rsi_14":32.89,"sma_20":5906.0,"sma_60":5374.33,"sma_120":5458.58},{"date":"2025-01-21","open":5510,"high":5640,"low":5500,"close":5530,"volume":82558,"rsi_14":32.67,"sma_20":5873.5,"sma_60":5384.0,"sma_120":5451.92},{"date":"2025-01-22","open":5570,"high":5670,"low":5480,"close":5570,"volume":192646,"rsi_14":35.57,"sma_20":5851.5,"sma_60":5392.83,"sma_120":5445.75},{"date":"2025-01-23","open":5620,"high":5630,"low":5380,"close":5380,"volume":162565,"rsi_14":31.55,"sma_20":5815.0,"sma_60":5397.83,"sma_120":5439.08},{"date":"2025-01-24","open":5330,"high":5460,"low":5320,"close":5400,"volume":95665,"rsi_14":12.21,"sma_20":5782.0,"sma_60":5404.17,"sma_120":5432.58},{"date":"2025-01-31","open":5510,"high":5530,"low":5400,"close":5410,"volume":113200,"rsi_14":15.04,"sma_20":5740.0,"sma_60":5410.83,"sma_120":5425.92},{"date":"2025-02-03","open":5410,"high":5410,"low":5140,"close":5140,"volume":145981,"rsi_14":13.82,"sma_20":5693.5,"sma_60":5412.33,"sma_120":5418.25},{"date":"2025-02-04","open":5150,"high":5370,"low":5150,"close":5300,"volume":94855,"rsi_14":32.67,"sma_20":5656.0,"sma_60":5418.33,"sma_120":5410.42},{"date":"2025-02-05","open":5320,"high":5390,"low":5220,"close":5270,"volume":100656,"rsi_14":28.28,"sma_20":5619.5,"sma_60":5422.67,"sma_120":5402.25},{"date":"2025-02-06","open":5350,"high":5350,"low":5240,"close":5300,"volume":89295,"rsi_14":35.63,"sma_20":5584.5,"sma_60":5425.33,"sma_120":5397.17},{"date":"2025-02-07","open":5300,"high":5410,"low":5220,"close":5350,"volume":131157,"rsi_14":38.46,"sma_20":5532.5,"sma_60":5431.83,"sma_120":5399.33},{"date":"2025-02-10","open":5330,"high":5360,"low":5210,"close":5330,"volume":99656,"rsi_14":36.96,"sma_20":5489.0,"sma_60":5437.42,"sma_120":5398.17},{"date":"2025-02-11","open":5330,"high":5400,"low":5300,"close":5320,"volume":79929,"rsi_14":34.44,"sma_20":5453.5,"sma_60":5443.08,"sma_120":5397.83},{"date":"2025-02-12","open":5290,"high":5310,"low":5170,"close":5180,"volume":102699,"rsi_14":30.39,"sma_20":5430.0,"sma_60":5449.58,"sma_120":5397.5},{"date":"2025-02-13","open":5210,"high":5310,"low":5180,"close":5250,"volume":119945,"rsi_14":35.51,"sma_20":5407.5,"sma_60":5461.67,"sma_120":5396.58},{"date":"2025-02-14","open":5260,"high":5310,"low":5200,"close":5230,"volume":80405,"rsi_14":35.85,"sma_20":5391.5,"sma_60":5475.0,"sma_120":5394.08},{"date":"2025-02-17","open":5230,"high":5320,"low":5190,"close":5260,"volume":124409,"rsi_14":35.24,"sma_20":5376.5,"sma_60":5486.17,"sma_120":5390.92},{"date":"2025-02-18","open":5240,"high":5300,"low":5190,"close":5200,"volume":146048,"rsi_14":40.22,"sma_20":5358.0,"sma_60":5498.17,"sma_120":5385.17},{"date":"2025-02-19","open":5260,"high":5360,"low":5200,"close":5350,"volume":221225,"rsi_14":47.62,"sma_20":5345.5,"sma_60":5509.92,"sma_120":5380.25},{"date":"2025-02-20","open":5400,"high":5400,"low":5230,"close":5270,"volume":160124,"rsi_14":43.75,"sma_20":5330.0,"sma_60":5519.92,"sma_120":5376.17},{"date":"2025-02-21","open":5310,"high":5310,"low":5210,"close":5280,"volume":89057,"rsi_14":58.14,"sma_20":5316.0,"sma_60":5530.58,"sma_120":5367.92},{"date":"2025-02-24","open":5250,"high":5280,"low":5180,"close":5270,"volume":104837,"rsi_14":47.89,"sma_20":5303.0,"sma_60":5542.58,"sma_120":5360.42},{"date":"2025-02-25","open":5230,"high":5260,"low":5160,"close":5160,"volume":127457,"rsi_14":43.04,"sma_20":5282.5,"sma_60":5547.75,"sma_120":5353.92},{"date":"2025-02-26","open":5120,"high":5180,"low":5090,"close":5110,"volume":117153,"rsi_14":38.27,"sma_20":5269.0,"sma_60":5550.67,"sma_120":5347.75},{"date":"2025-02-27","open":5110,"high":5170,"low":5100,"close":5120,"volume":80525,"rsi_14":35.06,"sma_20":5255.0,"sma_60":5552.17,"sma_120":5342.08},{"date":"2025-02-28","open":5030,"high":5110,"low":4955,"close":4970,"volume":142365,"rsi_14":30.0,"sma_20":5233.0,"sma_60":5552.08,"sma_120":5335.58},{"date":"2025-03-04","open":4970,"high":5040,"low":4770,"close":4770,"volume":178012,"rsi_14":24.77,"sma_20":5214.5,"sma_60":5548.75,"sma_120":5328.42},{"date":"2025-03-05","open":4770,"high":4850,"low":4770,"close":4800,"volume":106025,"rsi_14":30.61,"sma_20":5189.5,"sma_60":5548.75,"sma_120":5322.17},{"date":"2025-03-06","open":4805,"high":4920,"low":4805,"close":4810,"volume":109590,"rsi_14":26.09,"sma_20":5166.5,"sma_60":5540.75,"sma_120":5315.17},{"date":"2025-03-07","open":4795,"high":4875,"low":4735,"close":4810,"volume":74058,"rsi_14":26.67,"sma_20":5142.0,"sma_60":5525.25,"sma_120":5308.67},{"date":"2025-03-10","open":4810,"high":4850,"low":4775,"close":4815,"volume":93611,"rsi_14":24.57,"sma_20":5115.25,"sma_60":5511.17,"sma_120":5302.96},{"date":"2025-03-11","open":4745,"high":4965,"low":4670,"close":4935,"volume":172737,"rsi_14":35.83,"sma_20":5095.5,"sma_60":5503.42,"sma_120":5299.17},{"date":"2025-03-12","open":5030,"high":5070,"low":4900,"close":4940,"volume":121207,"rsi_14":24.05,"sma_20":5076.5,"sma_60":5499.75,"sma_120":5295.42},{"date":"2025-03-13","open":4990,"high":5040,"low":4815,"close":4815,"volume":75629,"rsi_14":22.75,"sma_20":5058.25,"sma_60":5500.42,"sma_120":5292.88},{"date":"2025-03-14","open":4780,"high":4980,"low":4780,"close":4825,"volume":97507,"rsi_14":22.75,"sma_20":5037.0,"sma_60":5494.17,"sma_120":5290.42},{"date":"2025-03-17","open":4860,"high":4920,"low":4825,"close":4865,"volume":58418,"rsi_14":26.59,"sma_20":5018.75,"sma_60":5474.42,"sma_120":5288.88},{"date":"2025-03-18","open":4905,"high":4905,"low":4820,"close":4840,"volume":60360,"rsi_14":29.49,"sma_20":4997.75,"sma_60":5455.42,"sma_120":5287.04},{"date":"2025-03-19","open":4815,"high":4870,"low":4795,"close":4830,"volume":67619,"rsi_14":31.08,"sma_20":4979.25,"sma_60":5436.92,"sma_120":5283.79},{"date":"2025-03-20","open":4830,"high":4950,"low":4830,"close":4860,"volume":112642,"rsi_14":32.89,"sma_20":4954.75,"sma_60":5415.25,"sma_120":5281.12},{"date":"2025-03-21","open":4825,"high":4900,"low":4770,"close":4825,"volume":68312,"rsi_14":38.76,"sma_20":4932.5,"sma_60":5395.0,"sma_120":5278.58},{"date":"2025-03-24","open":4825,"high":4900,"low":4785,"close":4860,"volume":84502,"rsi_14":59.38,"sma_20":4911.5,"sma_60":5377.83,"sma_120":5274.75},{"date":"2025-03-25","open":4865,"high":4900,"low":4740,"close":4765,"volume":109268,"rsi_14":46.79,"sma_20":4886.25,"sma_60":5354.25,"sma_120":5270.21},{"date":"2025-03-26","open":4770,"high":4840,"low":4720,"close":4765,"volume":65792,"rsi_14":45.79,"sma_20":4866.5,"sma_60":5333.5,"sma_120":5264.67},{"date":"2025-03-27","open":4710,"high":4765,"low":4670,"close":4675,"volume":89382,"rsi_14":39.2,"sma_20":4844.75,"sma_60":5309.58,"sma_120":5258.12},{"date":"2025-03-28","open":4690,"high":4690,"low":4555,"close":4560,"volume":87890,"rsi_14":32.65,"sma_20":4816.75,"sma_60":5284.58,"sma_120":5249.71},{"date":"2025-03-31","open":4530,"high":4530,"low":4390,"close":4400,"volume":75504,"rsi_14":15.48,"sma_20":4788.25,"sma_60":5253.75,"sma_120":5240.04},{"date":"2025-04-01","open":4405,"high":4600,"low":4380,"close":4530,"volume":41352,"rsi_14":27.22,"sma_20":4776.25,"sma_60":5228.08,"sma_120":5232.71},{"date":"2025-04-02","open":4505,"high":4660,"low":4405,"close":4460,"volume":62981,"rsi_14":28.99,"sma_20":4759.25,"sma_60":5201.58,"sma_120":5225.04},{"date":"2025-04-03","open":4350,"high":4460,"low":4345,"close":4450,"volume":52781,"rsi_14":27.81,"sma_20":4741.25,"sma_60":5175.75,"sma_120":5218.04},{"date":"2025-04-04","open":4340,"high":4720,"low":4320,"close":4495,"volume":111806,"rsi_14":28.24,"sma_20":4725.5,"sma_60":5150.67,"sma_120":5210.67},{"date":"2025-04-07","open":4400,"high":4400,"low":4100,"close":4100,"volume":204655,"rsi_14":19.67,"sma_20":4689.75,"sma_60":5112.5,"sma_120":5200.67},{"date":"2025-04-08","open":4155,"high":4250,"low":4050,"close":4075,"volume":106765,"rsi_14":19.43,"sma_20":4646.75,"sma_60":5077.08,"sma_120":5191.38},{"date":"2025-04-09","open":4050,"high":4110,"low":3900,"close":3945,"volume":152750,"rsi_14":15.73,"sma_20":4597.0,"sma_60":5042.33,"sma_120":5181.17},{"date":"2025-04-10","open":4130,"high":4265,"low":4000,"close":4265,"volume":117331,"rsi_14":32.72,"sma_20":4569.5,"sma_60":5019.25,"sma_120":5172.71},{"date":"2025-04-11","open":4140,"high":4350,"low":4135,"close":4340,"volume":77431,"rsi_14":34.34,"sma_20":4545.25,"sma_60":4996.58,"sma_120":5165.38},{"date":"2025-04-14","open":4390,"high":4445,"low":4335,"close":4435,"volume":59854,"rsi_14":40.06,"sma_20":4523.75,"sma_60":4978.0,"sma_120":5159.25},{"date":"2025-04-15","open":4440,"high":4495,"low":4400,"close":4465,"volume":39142,"rsi_14":41.12,"sma_20":4505.0,"sma_60":4959.75,"sma_120":5152.04},{"date":"2025-04-16","open":4485,"high":4500,"low":4390,"close":4435,"volume":34772,"rsi_14":42.64,"sma_20":4485.25,"sma_60":4940.83,"sma_120":5145.42},{"date":"2025-04-17","open":4435,"high":4525,"low":4315,"close":4475,"volume":53637,"rsi_14":47.27,"sma_20":4466.0,"sma_60":4922.08,"sma_120":5139.21},{"date":"2025-04-18","open":4505,"high":4555,"low":4400,"close":4555,"volume":27102,"rsi_14":55.25,"sma_20":4452.5,"sma_60":4905.0,"sma_120":5135.42},{"date":"2025-04-21","open":4540,"high":4605,"low":4500,"close":4580,"volume":30046,"rsi_14":51.82,"sma_20":4438.5,"sma_60":4888.67,"sma_120":5131.5},{"date":"2025-04-22","open":4535,"high":4580,"low":4500,"close":4575,"volume":27742,"rsi_14":54.41,"sma_20":4429.0,"sma_60":4872.75,"sma_120":5128.38},{"date":"2025-04-23","open":4600,"high":4680,"low":4580,"close":4660,"volume":51636,"rsi_14":57.61,"sma_20":4423.75,"sma_60":4857.58,"sma_120":5125.21},{"date":"2025-04-24","open":4710,"high":4710,"low":4615,"close":4660,"volume":33890,"rsi_14":56.18,"sma_20":4423.0,"sma_60":4845.58,"sma_120":5121.71},{"date":"2025-04-25","open":4720,"high":4740,"low":4675,"close":4735,"volume":96892,"rsi_14":81.28,"sma_20":4431.75,"sma_60":4834.5,"sma_120":5119.33},{"date":"2025-04-28","open":4750,"high":4750,"low":4685,"close":4710,"volume":35390,"rsi_14":81.28,"sma_20":4447.25,"sma_60":4822.83,"sma_120":5116.83},{"date":"2025-04-29","open":4695,"high":4765,"low":4695,"close":4715,"volume":25935,"rsi_14":93.26,"sma_20":4456.5,"sma_60":4815.75,"sma_120":5114.04},{"date":"2025-04-30","open":4740,"high":4740,"low":4645,"close":4645,"volume":49204,"rsi_14":79.69,"sma_20":4465.75,"sma_60":4804.83,"sma_120":5111.58},{"date":"2025-05-02","open":4570,"high":4645,"low":4555,"close":4600,"volume":26667,"rsi_14":71.31,"sma_20":4473.25,"sma_60":4793.67,"sma_120":5108.17},{"date":"2025-05-07","open":4600,"high":4610,"low":4525,"close":4550,"volume":47569,"rsi_14":60.18,"sma_20":4476.0,"sma_60":4781.17,"sma_120":5103.25},{"date":"2025-05-08","open":4485,"high":4600,"low":4485,"close":4565,"volume":24071,"rsi_14":59.09,"sma_20":4499.25,"sma_60":4768.08,"sma_120":5099.96},{"date":"2025-05-09","open":4550,"high":4615,"low":4520,"close":4590,"volume":25713,"rsi_14":64.22,"sma_20":4525.0,"sma_60":4755.75,"sma_120":5096.58},{"date":"2025-05-12","open":4635,"high":4665,"low":4575,"close":4650,"volume":40982,"rsi_14":65.49,"sma_20":4560.25,"sma_60":4744.58,"sma_120":5093.83},{"date":"2025-05-13","open":4675,"high":4720,"low":4630,"close":4680,"volume":61645,"rsi_14":62.14,"sma_20":4581.0,"sma_60":4736.25,"sma_120":5092.92},{"date":"2025-05-14","open":4620,"high":4755,"low":4620,"close":4755,"volume":68126,"rsi_14":65.49,"sma_20":4601.75,"sma_60":4728.0,"sma_120":5094.83},{"date":"2025-05-15","open":4775,"high":4940,"low":4750,"close":4810,"volume":171256,"rsi_14":69.11,"sma_20":4620.5,"sma_60":4721.0,"sma_120":5098.0},{"date":"2025-05-16","open":4805,"high":4805,"low":4655,"close":4665,"volume":74472,"rsi_14":50.37,"sma_20":4630.5,"sma_60":4711.08,"sma_120":5098.62},{"date":"2025-05-19","open":4615,"high":4685,"low":4510,"close":4510,"volume":56721,"rsi_14":40.96,"sma_20":4634.25,"sma_60":4699.58,"sma_120":5098.88},{"date":"2025-05-20","open":4580,"high":4645,"low":4580,"close":4590,"volume":45670,"rsi_14":41.32,"sma_20":4640.0,"sma_60":4686.92,"sma_120":5098.42},{"date":"2025-05-21","open":4595,"high":4665,"low":4595,"close":4630,"volume":48175,"rsi_14":45.29,"sma_20":4643.75,"sma_60":4676.25,"sma_120":5098.08},{"date":"2025-05-22","open":4645,"high":4645,"low":4500,"close":4520,"volume":46033,"rsi_14":39.79,"sma_20":4640.75,"sma_60":4663.58,"sma_120":5097.08},{"date":"2025-05-23","open":4540,"high":4560,"low":4400,"close":4435,"volume":78297,"rsi_14":39.18,"sma_20":4633.75,"sma_60":4649.67,"sma_120":5096.12},{"date":"2025-05-26","open":4395,"high":4490,"low":4395,"close":4450,"volume":41709,"rsi_14":42.02,"sma_20":4623.25,"sma_60":4637.83,"sma_120":5092.79},{"date":"2025-05-27","open":4500,"high":4505,"low":4340,"close":4400,"volume":68263,"rsi_14":42.02,"sma_20":4610.25,"sma_60":4626.0,"sma_120":5088.33},{"date":"2025-05-28","open":4415,"high":4460,"low":4180,"close":4420,"volume":67102,"rsi_14":42.33,"sma_20":4594.5,"sma_60":4614.33,"sma_120":5083.25},{"date":"2025-05-29","open":4420,"high":4500,"low":4380,"close":4450,"volume":59229,"rsi_14":42.63,"sma_20":4581.5,"sma_60":4605.67,"sma_120":5078.88},{"date":"2025-05-30","open":4475,"high":4545,"low":4415,"close":4425,"volume":58067,"rsi_14":37.7,"sma_20":4567.0,"sma_60":4599.92,"sma_120":5074.33},{"date":"2025-06-02","open":4450,"high":4450,"low":4360,"close":4395,"volume":68384,"rsi_14":34.43,"sma_20":4554.5,"sma_60":4593.17,"sma_120":5070.96},{"date":"2025-06-04","open":4485,"high":4540,"low":4370,"close":4505,"volume":54138,"rsi_14":36.84,"sma_20":4549.75,"sma_60":4588.08,"sma_120":5064.42},{"date":"2025-06-05","open":4505,"high":4630,"low":4505,"close":4540,"volume":45166,"rsi_14":35.48,"sma_20":4549.25,"sma_60":4583.58,"sma_120":5054.42},{"date":"2025-06-09","open":4530,"high":4595,"low":4485,"close":4540,"volume":88045,"rsi_14":42.04,"sma_20":4548.0,"sma_60":4579.0,"sma_120":5045.08},{"date":"2025-06-10","open":4540,"high":4575,"low":4500,"close":4570,"volume":56995,"rsi_14":54.55,"sma_20":4547.0,"sma_60":4572.92,"sma_120":5038.17},{"date":"2025-06-11","open":4560,"high":4585,"low":4550,"close":4560,"volume":51123,"rsi_14":47.46,"sma_20":4542.5,"sma_60":4566.58,"sma_120":5033.17},{"date":"2025-06-12","open":4560,"high":4950,"low":4560,"close":4715,"volume":584628,"rsi_14":56.03,"sma_20":4544.25,"sma_60":4564.92,"sma_120":5032.67},{"date":"2025-06-13","open":5230,"high":5380,"low":4835,"close":4860,"volume":1211609,"rsi_14":72.97,"sma_20":4549.5,"sma_60":4565.5,"sma_120":5029.83},{"date":"2025-06-16","open":4845,"high":4970,"low":4765,"close":4835,"volume":212580,"rsi_14":79.41,"sma_20":4550.75,"sma_60":4565.0,"sma_120":5019.71},{"date":"2025-06-17","open":4855,"high":4860,"low":4750,"close":4795,"volume":166731,"rsi_14":74.47,"sma_20":4557.25,"sma_60":4564.25,"sma_120":5009.83},{"date":"2025-06-18","open":4730,"high":4830,"low":4725,"close":4750,"volume":84581,"rsi_14":75.0,"sma_20":4569.25,"sma_60":4562.92,"sma_120":4999.92},{"date":"2025-06-19","open":4800,"high":4800,"low":4650,"close":4710,"volume":107266,"rsi_14":70.14,"sma_20":4575.25,"sma_60":4560.42,"sma_120":4987.83},{"date":"2025-06-20","open":4710,"high":4780,"low":4660,"close":4730,"volume":89949,"rsi_14":69.72,"sma_20":4580.25,"sma_60":4558.83,"sma_120":4976.92},{"date":"2025-06-23","open":4740,"high":4740,"low":4650,"close":4725,"volume":86403,"rsi_14":71.74,"sma_20":4590.5,"sma_60":4556.58,"sma_120":4967.21},{"date":"2025-06-24","open":4750,"high":4960,"low":4750,"close":4850,"volume":251746,"rsi_14":78.98,"sma_20":4611.25,"sma_60":4558.0,"sma_120":4956.12},{"date":"2025-06-25","open":4850,"high":4900,"low":4815,"close":4885,"volume":94112,"rsi_14":76.76,"sma_20":4633.0,"sma_60":4560.0,"sma_120":4946.75},{"date":"2025-06-26","open":4870,"high":4890,"low":4730,"close":4760,"volume":90084,"rsi_14":63.75,"sma_20":4651.0,"sma_60":4561.42,"sma_120":4935.5},{"date":"2025-06-27","open":4755,"high":4815,"low":4640,"close":4660,"volume":77574,"rsi_14":56.67,"sma_20":4663.0,"sma_60":4563.08,"sma_120":4923.83},{"date":"2025-06-30","open":4670,"high":4685,"low":4590,"close":4610,"volume":72688,"rsi_14":52.17,"sma_20":4671.0,"sma_60":4566.58,"sma_120":4910.17},{"date":"2025-07-01","open":4610,"high":4675,"low":4570,"close":4595,"volume":149953,"rsi_14":51.89,"sma_20":4679.5,"sma_60":4567.67,"sma_120":4897.88},{"date":"2025-07-02","open":4595,"high":4605,"low":4500,"close":4570,"volume":125306,"rsi_14":40.88,"sma_20":4688.25,"sma_60":4569.5,"sma_120":4885.54},{"date":"2025-07-03","open":4605,"high":4720,"low":4595,"close":4710,"volume":126222,"rsi_14":40.51,"sma_20":4698.5,"sma_60":4573.83,"sma_120":4874.79},{"date":"2025-07-04","open":4710,"high":4735,"low":4650,"close":4655,"volume":87483,"rsi_14":39.02,"sma_20":4704.25,"sma_60":4576.5,"sma_120":4863.58},{"date":"2025-07-07","open":4700,"high":4700,"low":4630,"close":4630,"volume":48148,"rsi_14":39.75,"sma_20":4708.75,"sma_60":4585.33,"sma_120":4848.92},{"date":"2025-07-08","open":4630,"high":4690,"low":4620,"close":4640,"volume":62602,"rsi_14":42.86,"sma_20":4712.25,"sma_60":4594.75,"sma_120":4835.92},{"date":"2025-07-09","open":4640,"high":4825,"low":4630,"close":4785,"volume":415253,"rsi_14":54.29,"sma_20":4723.5,"sma_60":4608.75,"sma_120":4825.54},{"date":"2025-07-10","open":4805,"high":4815,"low":4740,"close":4750,"volume":154049,"rsi_14":51.12,"sma_20":4725.25,"sma_60":4616.83,"sma_120":4818.04},{"date":"2025-07-11","open":4750,"high":4820,"low":4640,"close":4735,"volume":196565,"rsi_14":50.56,"sma_20":4719.0,"sma_60":4623.42,"sma_120":4810.0},{"date":"2025-07-14","open":4755,"high":4755,"low":4685,"close":4730,"volume":75631,"rsi_14":42.31,"sma_20":4713.75,"sma_60":4628.33,"sma_120":4803.17},{"date":"2025-07-15","open":4760,"high":4770,"low":4680,"close":4730,"volume":91280,"rsi_14":39.6,"sma_20":4710.5,"sma_60":4632.75,"sma_120":4796.25},{"date":"2025-07-16","open":4755,"high":4755,"low":4655,"close":4700,"volume":79485,"rsi_14":45.38,"sma_20":4708.0,"sma_60":4637.17,"sma_120":4789.0},{"date":"2025-07-17","open":4700,"high":4710,"low":4630,"close":4695,"volume":96462,"rsi_14":53.15,"sma_20":4707.25,"sma_60":4640.83,"sma_120":4781.46},{"date":"2025-07-18","open":4695,"high":4740,"low":4675,"close":4735,"volume":96758,"rsi_14":61.47,"sma_20":4707.5,"sma_60":4643.83,"sma_120":4774.42},{"date":"2025-07-21","open":4735,"high":4850,"low":4735,"close":4830,"volume":235180,"rsi_14":68.8,"sma_20":4712.75,"sma_60":4648.0,"sma_120":4768.33},{"date":"2025-07-22","open":4830,"high":4860,"low":4695,"close":4730,"volume":128099,"rsi_14":61.43,"sma_20":4706.75,"sma_60":4650.58,"sma_120":4761.67},{"date":"2025-07-23","open":4745,"high":4745,"low":4640,"close":4650,"volume":98677,"rsi_14":45.31,"sma_20":4695.0,"sma_60":4650.42,"sma_120":4754.0},{"date":"2025-07-24","open":4680,"high":4735,"low":4630,"close":4655,"volume":105378,"rsi_14":50.0,"sma_20":4689.75,"sma_60":4650.33,"sma_120":4747.96},{"date":"2025-07-25","open":4695,"high":4695,"low":4610,"close":4650,"volume":80900,"rsi_14":51.75,"sma_20":4689.25,"sma_60":4648.92,"sma_120":4741.71},{"date":"2025-07-28","open":4660,"high":4690,"low":4605,"close":4640,"volume":60756,"rsi_14":50.0,"sma_20":4690.75,"sma_60":4647.75,"sma_120":4735.29},{"date":"2025-07-29","open":4640,"high":4665,"low":4570,"close":4630,"volume":56981,"rsi_14":32.18,"sma_20":4692.5,"sma_60":4646.33,"sma_120":4731.04},{"date":"2025-07-30","open":4630,"high":4680,"low":4610,"close":4640,"volume":120801,"rsi_14":36.59,"sma_20":4696.0,"sma_60":4646.25,"sma_120":4725.54},{"date":"2025-07-31","open":4645,"high":4680,"low":4600,"close":4625,"volume":86558,"rsi_14":36.59,"sma_20":4691.75,"sma_60":4646.67,"sma_120":4720.17},{"date":"2025-08-01","open":4625,"high":4625,"low":4420,"close":4430,"volume":163145,"rsi_14":25.0,"sma_20":4680.5,"sma_60":4644.67,"sma_120":4712.92},{"date":"2025-08-04","open":4355,"high":4500,"low":4355,"close":4420,"volume":78560,"rsi_14":24.59,"sma_20":4670.0,"sma_60":4642.25,"sma_120":4705.17},{"date":"2025-08-05","open":4455,"high":4522,"low":4420,"close":4430,"volume":74626,"rsi_14":27.12,"sma_20":4659.5,"sma_60":4639.58,"sma_120":4697.67},{"date":"2025-08-06","open":4430,"high":4555,"low":4380,"close":4555,"volume":80253,"rsi_14":40.14,"sma_20":4648.0,"sma_60":4638.0,"sma_120":4691.29},{"date":"2025-08-07","open":4600,"high":4615,"low":4505,"close":4525,"volume":60951,"rsi_14":35.0,"sma_20":4636.75,"sma_60":4635.42,"sma_120":4685.83},{"date":"2025-08-08","open":4525,"high":4570,"low":4495,"close":4495,"volume":29190,"rsi_14":23.62,"sma_20":4624.75,"sma_60":4631.08,"sma_120":4679.54},{"date":"2025-08-11","open":4525,"high":4570,"low":4410,"close":4485,"volume":71353,"rsi_14":27.52,"sma_20":4612.5,"sma_60":4625.67,"sma_120":4673.33},{"date":"2025-08-12","open":4460,"high":4570,"low":4460,"close":4500,"volume":111686,"rsi_14":34.38,"sma_20":4601.0,"sma_60":4622.92,"sma_120":4667.0},{"date":"2025-08-13","open":4500,"high":4575,"low":4455,"close":4540,"volume":98237,"rsi_14":38.83,"sma_20":4593.0,"sma_60":4623.42,"sma_120":4661.5},{"date":"2025-08-14","open":4620,"high":4625,"low":4515,"close":4550,"volume":38184,"rsi_14":40.38,"sma_20":4585.75,"sma_60":4622.75,"sma_120":4654.83},{"date":"2025-08-18","open":4550,"high":4550,"low":4430,"close":4435,"volume":102400,"rsi_14":33.6,"sma_20":4570.75,"sma_60":4619.5,"sma_120":4647.88},{"date":"2025-08-19","open":4450,"high":4455,"low":4350,"close":4360,"volume":75708,"rsi_14":30.43,"sma_20":4547.25,"sma_60":4616.83,"sma_120":4640.21},{"date":"2025-08-20","open":4360,"high":4360,"low":4195,"close":4290,"volume":85434,"rsi_14":26.67,"sma_20":4525.25,"sma_60":4614.42,"sma_120":4632.04},{"date":"2025-08-21","open":4290,"high":4370,"low":4290,"close":4295,"volume":58008,"rsi_14":27.7,"sma_20":4507.5,"sma_60":4611.83,"sma_120":4624.83},{"date":"2025-08-22","open":4295,"high":4390,"low":4255,"close":4275,"volume":76408,"rsi_14":36.28,"sma_20":4488.5,"sma_60":4609.75,"sma_120":4617.88},{"date":"2025-08-25","open":4310,"high":4385,"low":4300,"close":4330,"volume":47499,"rsi_14":42.62,"sma_20":4472.5,"sma_60":4608.25,"sma_120":4611.29},{"date":"2025-08-26","open":4345,"high":4345,"low":4275,"close":4345,"volume":35585,"rsi_14":43.09,"sma_20":4457.75,"sma_60":4606.5,"sma_120":4606.08},{"date":"2025-08-27","open":4320,"high":4355,"low":4315,"close":4345,"volume":34237,"rsi_14":28.57,"sma_20":4443.5,"sma_60":4605.17,"sma_120":4602.54},{"date":"2025-08-28","open":4305,"high":4335,"low":4270,"close":4270,"volume":51519,"rsi_14":26.17,"sma_20":4425.0,"sma_60":4603.08,"sma_120":4598.12},{"date":"2025-08-29","open":4280,"high":4315,"low":4210,"close":4250,"volume":49732,"rsi_14":26.67,"sma_20":4406.25,"sma_60":4598.83,"sma_120":4593.46},{"date":"2025-09-01","open":4250,"high":4845,"low":4120,"close":4185,"volume":1846187,"rsi_14":24.14,"sma_20":4394.0,"sma_60":4592.92,"sma_120":4588.25},{"date":"2025-09-02","open":4195,"high":4230,"low":4140,"close":4230,"volume":126215,"rsi_14":27.87,"sma_20":4384.5,"sma_60":4587.75,"sma_120":4583.38},{"date":"2025-09-03","open":4235,"high":4415,"low":4235,"close":4295,"volume":209785,"rsi_14":30.71,"sma_20":4377.75,"sma_60":4583.17,"sma_120":4578.04},{"date":"2025-09-04","open":4300,"high":4350,"low":4300,"close":4315,"volume":57520,"rsi_14":31.78,"sma_20":4365.75,"sma_60":4579.08,"sma_120":4572.83},{"date":"2025-09-05","open":4355,"high":4405,"low":4285,"close":4325,"volume":67165,"rsi_14":39.81,"sma_20":4355.75,"sma_60":4572.58,"sma_120":4568.75},{"date":"2025-09-08","open":4320,"high":4320,"low":4275,"close":4280,"volume":58654,"rsi_14":42.16,"sma_20":4345.0,"sma_60":4562.92,"sma_120":4564.21},{"date":"2025-09-09","open":4280,"high":4310,"low":4275,"close":4300,"volume":62237,"rsi_14":51.09,"sma_20":4335.75,"sma_60":4554.0,"sma_120":4559.5},{"date":"2025-09-10","open":4300,"high":4340,"low":4285,"close":4330,"volume":71581,"rsi_14":53.61,"sma_20":4327.25,"sma_60":4546.25,"sma_120":4555.25},{"date":"2025-09-11","open":4325,"high":4365,"low":4315,"close":4335,"volume":65816,"rsi_14":56.38,"sma_20":4317.0,"sma_60":4539.33,"sma_120":4551.12},{"date":"2025-09-12","open":4335,"high":4380,"low":4330,"close":4370,"volume":83564,"rsi_14":54.44,"sma_20":4308.0,"sma_60":4533.67,"sma_120":4547.04},{"date":"2025-09-15","open":4395,"high":4400,"low":4290,"close":4325,"volume":95210,"rsi_14":47.92,"sma_20":4302.5,"sma_60":4526.92,"sma_120":4542.88},{"date":"2025-09-16","open":4325,"high":4400,"low":4315,"close":4335,"volume":47837,"rsi_14":48.98,"sma_20":4301.25,"sma_60":4520.42,"sma_120":4538.5},{"date":"2025-09-17","open":4350,"high":4375,"low":4290,"close":4300,"volume":54568,"rsi_14":53.33,"sma_20":4301.75,"sma_60":4511.25,"sma_120":4534.62},{"date":"2025-09-18","open":4325,"high":4420,"low":4320,"close":4380,"volume":92830,"rsi_14":62.0,"sma_20":4305.5,"sma_60":4502.67,"sma_120":4531.33},{"date":"2025-09-19","open":4370,"high":4420,"low":4345,"close":4385,"volume":93482,"rsi_14":72.22,"sma_20":4311.0,"sma_60":4496.42,"sma_120":4528.92},{"date":"2025-09-22","open":4390,"high":4425,"low":4300,"close":4320,"volume":88732,"rsi_14":59.57,"sma_20":4310.5,"sma_60":4490.75,"sma_120":4526.92},{"date":"2025-09-23","open":4325,"high":4340,"low":4100,"close":4260,"volume":134378,"rsi_14":46.24,"sma_20":4306.25,"sma_60":4484.92,"sma_120":4525.75},{"date":"2025-09-24","open":4285,"high":4285,"low":4185,"close":4230,"volume":73175,"rsi_14":41.05,"sma_20":4300.5,"sma_60":4478.83,"sma_120":4523.25},{"date":"2025-09-25","open":4200,"high":4225,"low":4180,"close":4180,"volume":95066,"rsi_14":35.92,"sma_20":4296.0,"sma_60":4472.33,"sma_120":4520.92},{"date":"2025-09-26","open":4180,"high":4180,"low":4035,"close":4050,"volume":172161,"rsi_14":30.83,"sma_20":4286.0,"sma_60":4461.33,"sma_120":4517.58},{"date":"2025-09-29","open":4050,"high":4130,"low":4050,"close":4080,"volume":70232,"rsi_14":31.97,"sma_20":4280.75,"sma_60":4451.75,"sma_120":4514.12},{"date":"2025-09-30","open":4080,"high":4175,"low":4065,"close":4065,"volume":69723,"rsi_14":27.73,"sma_20":4272.5,"sma_60":4442.33,"sma_120":4513.83},{"date":"2025-10-01","open":4065,"high":4110,"low":4055,"close":4070,"volume":35574,"rsi_14":27.73,"sma_20":4261.25,"sma_60":4432.83,"sma_120":4513.79},{"date":"2025-10-02","open":4095,"high":4175,"low":4095,"close":4115,"volume":90863,"rsi_14":25.86,"sma_20":4250.0,"sma_60":4421.25,"sma_120":4515.0},{"date":"2025-10-10","open":4125,"high":4190,"low":4025,"close":4025,"volume":172194,"rsi_14":25.0,"sma_20":4235.0,"sma_60":4409.17,"sma_120":4513.0},{"date":"2025-10-13","open":3980,"high":4200,"low":3910,"close":4095,"volume":148634,"rsi_14":31.82,"sma_20":4225.75,"sma_60":4398.5,"sma_120":4510.96},{"date":"2025-10-14","open":4055,"high":4170,"low":4040,"close":4125,"volume":154175,"rsi_14":36.64,"sma_20":4217.0,"sma_60":4388.42,"sma_120":4508.38},{"date":"2025-10-15","open":4110,"high":4215,"low":4105,"close":4215,"volume":85249,"rsi_14":38.52,"sma_20":4211.25,"sma_60":4379.83,"sma_120":4506.29},{"date":"2025-10-16","open":4220,"high":4295,"low":4160,"close":4275,"volume":171845,"rsi_14":42.36,"sma_20":4208.25,"sma_60":4372.75,"sma_120":4504.96},{"date":"2025-10-17","open":4290,"high":4320,"low":4190,"close":4265,"volume":176503,"rsi_14":45.86,"sma_20":4203.0,"sma_60":4365.58,"sma_120":4503.21},{"date":"2025-10-20","open":4265,"high":4270,"low":4100,"close":4225,"volume":201792,"rsi_14":47.29,"sma_20":4198.0,"sma_60":4357.08,"sma_120":4500.46},{"date":"2025-10-21","open":4310,"high":4450,"low":4250,"close":4300,"volume":371075,"rsi_14":55.07,"sma_20":4196.25,"sma_60":4348.25,"sma_120":4498.12},{"date":"2025-10-22","open":4320,"high":4395,"low":4205,"close":4385,"volume":120940,"rsi_14":64.14,"sma_20":4200.5,"sma_60":4342.5,"sma_120":4496.54},{"date":"2025-10-23","open":4370,"high":4375,"low":4210,"close":4245,"volume":138854,"rsi_14":63.27,"sma_20":4194.25,"sma_60":4335.75,"sma_120":4493.08},{"date":"2025-10-24","open":4295,"high":4455,"low":4255,"close":4450,"volume":356283,"rsi_14":70.33,"sma_20":4197.5,"sma_60":4332.33,"sma_120":4491.33},{"date":"2025-10-27","open":4535,"high":4565,"low":4350,"close":4375,"volume":301853,"rsi_14":65.98,"sma_20":4200.25,"sma_60":4327.75,"sma_120":4488.33},{"date":"2025-10-28","open":4420,"high":4420,"low":4280,"close":4355,"volume":138219,"rsi_14":64.47,"sma_20":4205.0,"sma_60":4323.0,"sma_120":4485.38},{"date":"2025-10-29","open":4385,"high":4400,"low":4270,"close":4310,"volume":129973,"rsi_14":60.89,"sma_20":4209.0,"sma_60":4317.67,"sma_120":4482.0},{"date":"2025-10-30","open":4310,"high":4310,"low":4140,"close":4150,"volume":163252,"rsi_14":55.66,"sma_20":4207.5,"sma_60":4309.5,"sma_120":4477.88},{"date":"2025-10-31","open":4150,"high":4195,"low":4100,"close":4120,"volume":123479,"rsi_14":51.17,"sma_20":4211.0,"sma_60":4301.08,"sma_120":4473.88},{"date":"2025-11-03","open":4080,"high":4195,"low":4055,"close":4085,"volume":258570,"rsi_14":48.13,"sma_20":4211.25,"sma_60":4295.33,"sma_120":4470.0},{"date":"2025-11-04","open":4150,"high":4460,"low":4110,"close":4335,"volume":628088,"rsi_14":54.88,"sma_20":4224.75,"sma_60":4293.92,"sma_120":4468.08},{"date":"2025-11-05","open":4295,"high":4295,"low":4065,"close":4120,"volume":290259,"rsi_14":44.4,"sma_20":4227.25,"sma_60":4288.75,"sma_120":4464.17},{"date":"2025-11-06","open":4195,"high":4320,"low":4145,"close":4250,"volume":227058,"rsi_14":49.5,"sma_20":4235.25,"sma_60":4283.67,"sma_120":4460.83},{"date":"2025-11-07","open":4195,"high":4250,"low":4045,"close":4060,"volume":285899,"rsi_14":45.02,"sma_20":4237.0,"sma_60":4275.92,"sma_120":4455.67},{"date":"2025-11-10","open":4070,"high":4135,"low":4010,"close":4100,"volume":121925,"rsi_14":43.83,"sma_20":4237.25,"sma_60":4269.33,"sma_120":4450.21},{"date":"2025-11-11","open":4095,"high":4180,"low":3990,"close":4025,"volume":228666,"rsi_14":38.82,"sma_20":4232.25,"sma_60":4261.67,"sma_120":4443.67},{"date":"2025-11-12","open":4065,"high":4115,"low":4015,"close":4095,"volume":133281,"rsi_14":45.13,"sma_20":4226.25,"sma_60":4254.92,"sma_120":4438.92},{"date":"2025-11-13","open":4130,"high":4135,"low":4055,"close":4120,"volume":80633,"rsi_14":37.87,"sma_20":4218.5,"sma_60":4247.92,"sma_120":4435.67},{"date":"2025-11-14","open":4100,"high":4295,"low":4025,"close":4050,"volume":137090,"rsi_14":38.01,"sma_20":4207.75,"sma_60":4239.58,"sma_120":4431.17},{"date":"2025-11-17","open":4110,"high":4110,"low":4020,"close":4045,"volume":79942,"rsi_14":38.43,"sma_20":4198.75,"sma_60":4233.08,"sma_120":4426.29},{"date":"2025-11-18","open":4040,"high":4040,"low":3970,"close":3975,"volume":142394,"rsi_14":37.73,"sma_20":4182.5,"sma_60":4226.67,"sma_120":4421.75},{"date":"2025-11-19","open":3940,"high":3990,"low":3875,"close":3890,"volume":161652,"rsi_14":39.92,"sma_20":4157.75,"sma_60":4220.0,"sma_120":4417.21},{"date":"2025-11-20","open":3910,"high":4010,"low":3895,"close":3970,"volume":72565,"rsi_14":44.4,"sma_20":4144.0,"sma_60":4214.58,"sma_120":4413.21},{"date":"2025-11-21","open":3895,"high":3950,"low":3845,"close":3900,"volume":96755,"rsi_14":43.27,"sma_20":4116.5,"sma_60":4208.33,"sma_120":4409.04},{"date":"2025-11-24","open":3905,"high":3955,"low":3880,"close":3900,"volume":53610,"rsi_14":30.67,"sma_20":4092.75,"sma_60":4201.17,"sma_120":4404.71},{"date":"2025-11-25","open":3870,"high":3975,"low":3870,"close":3920,"volume":88855,"rsi_14":39.25,"sma_20":4071.0,"sma_60":4194.08,"sma_120":4400.29},{"date":"2025-11-26","open":3935,"high":4025,"low":3905,"close":4020,"volume":91742,"rsi_14":37.22,"sma_20":4056.5,"sma_60":4188.67,"sma_120":4396.92},{"date":"2025-11-27","open":4020,"high":4035,"low":3975,"close":4000,"volume":46065,"rsi_14":45.89,"sma_20":4049.0,"sma_60":4184.17,"sma_120":4393.62},{"date":"2025-11-28","open":4000,"high":4085,"low":4000,"close":4075,"volume":98128,"rsi_14":48.37,"sma_20":4046.75,"sma_60":4181.25,"sma_120":4390.04},{"date":"2025-12-01","open":4090,"high":4200,"low":4090,"close":4155,"volume":115242,"rsi_14":58.44,"sma_20":4050.25,"sma_60":4180.75,"sma_120":4386.83},{"date":"2025-12-02","open":4145,"high":4195,"low":4130,"close":4180,"volume":87485,"rsi_14":55.86,"sma_20":4042.5,"sma_60":4179.92,"sma_120":4383.83},{"date":"2025-12-03","open":4180,"high":4270,"low":4180,"close":4265,"volume":135038,"rsi_14":59.24,"sma_20":4049.75,"sma_60":4179.42,"sma_120":4381.29},{"date":"2025-12-04","open":4270,"high":4300,"low":4180,"close":4200,"volume":82674,"rsi_14":59.62,"sma_20":4047.25,"sma_60":4177.5,"sma_120":4378.29},{"date":"2025-12-05","open":4205,"high":4275,"low":4200,"close":4270,"volume":79989,"rsi_14":63.31,"sma_20":4057.75,"sma_60":4176.58,"sma_120":4374.58},{"date":"2025-12-08","open":4380,"high":4555,"low":4380,"close":4380,"volume":852467,"rsi_14":72.88,"sma_20":4071.75,"sma_60":4178.25,"sma_120":4370.58},{"date":"2025-12-09","open":4370,"high":4475,"low":4340,"close":4450,"volume":218863,"rsi_14":82.18,"sma_20":4093.0,"sma_60":4180.75,"sma_120":4367.38},{"date":"2025-12-10","open":4475,"high":4510,"low":4400,"close":4445,"volume":172237,"rsi_14":79.87,"sma_20":4110.5,"sma_60":4182.67,"sma_120":4364.46},{"date":"2025-12-11","open":4450,"high":4470,"low":4390,"close":4450,"volume":133746,"rsi_14":87.67,"sma_20":4127.0,"sma_60":4184.58,"sma_120":4361.96},{"date":"2025-12-12","open":4455,"high":4490,"low":4430,"close":4480,"volume":159933,"rsi_14":88.16,"sma_20":4148.5,"sma_60":4186.42,"sma_120":4360.04},{"date":"2025-12-15","open":4470,"high":4525,"low":4440,"close":4460,"volume":150356,"rsi_14":85.53,"sma_20":4169.25,"sma_60":4188.67,"sma_120":4357.79},{"date":"2025-12-16","open":4460,"high":4550,"low":4315,"close":4320,"volume":165381,"rsi_14":68.75,"sma_20":4186.5,"sma_60":4188.42,"sma_120":4354.42},{"date":"2025-12-17","open":4320,"high":4390,"low":4270,"close":4385,"volume":120567,"rsi_14":72.78,"sma_20":4211.25,"sma_60":4189.83,"sma_120":4350.54},{"date":"2025-12-18","open":4330,"high":4330,"low":4180,"close":4195,"volume":155457,"rsi_14":56.25,"sma_20":4222.5,"sma_60":4186.92,"sma_120":4344.79},{"date":"2025-12-19","open":4210,"high":4285,"low":4170,"close":4260,"volume":103274,"rsi_14":55.56,"sma_20":4240.5,"sma_60":4184.83,"sma_120":4340.62},{"date":"2025-12-22","open":4355,"high":4355,"low":4260,"close":4295,"volume":101307,"rsi_14":56.02,"sma_20":4260.25,"sma_60":4184.42,"sma_120":4337.58},{"date":"2025-12-23","open":4305,"high":4340,"low":4205,"close":4250,"volume":138714,"rsi_14":49.18,"sma_20":4276.75,"sma_60":4184.25,"sma_120":4334.58},{"date":"2025-12-24","open":4250,"high":4275,"low":4150,"close":4185,"volume":170106,"rsi_14":49.18,"sma_20":4285.0,"sma_60":4183.5,"sma_120":4331.17},{"date":"2025-12-26","open":4190,"high":4220,"low":4135,"close":4220,"volume":75589,"rsi_14":47.16,"sma_20":4296.0,"sma_60":4184.17,"sma_120":4328.25},{"date":"2025-12-29","open":4225,"high":4310,"low":4190,"close":4300,"volume":82963,"rsi_14":45.29,"sma_20":4307.25,"sma_60":4188.33,"sma_120":4324.83},{"date":"2025-12-30","open":4300,"high":4305,"low":4240,"close":4240,"volume":68704,"rsi_14":37.5,"sma_20":4311.5,"sma_60":4191.0,"sma_120":4321.38},{"date":"2026-01-02","open":4260,"high":4350,"low":4210,"close":4320,"volume":91509,"rsi_14":43.17,"sma_20":4318.5,"sma_60":4195.25,"sma_120":4318.79},{"date":"2026-01-05","open":4300,"high":4405,"low":4295,"close":4345,"volume":159587,"rsi_14":44.39,"sma_20":4322.5,"sma_60":4199.83,"sma_120":4316.33},{"date":"2026-01-06","open":4345,"high":4400,"low":4285,"close":4315,"volume":92451,"rsi_14":41.18,"sma_20":4328.25,"sma_60":4203.58,"sma_120":4312.42},{"date":"2026-01-07","open":4315,"high":4410,"low":4125,"close":4175,"volume":222640,"rsi_14":36.49,"sma_20":4323.5,"sma_60":4206.08,"sma_120":4307.62},{"date":"2026-01-08","open":4175,"high":4200,"low":4035,"close":4040,"volume":208330,"rsi_14":36.67,"sma_20":4306.5,"sma_60":4205.17,"sma_120":4301.83},{"date":"2026-01-09","open":4040,"high":4085,"low":3980,"close":4070,"volume":111616,"rsi_14":34.48,"sma_20":4287.5,"sma_60":4204.25,"sma_120":4296.33},{"date":"2026-01-12","open":4080,"high":4120,"low":4005,"close":4080,"volume":143548,"rsi_14":43.11,"sma_20":4269.25,"sma_60":4202.0,"sma_120":4290.92},{"date":"2026-01-13","open":4130,"high":4400,"low":4130,"close":4390,"volume":489613,"rsi_14":56.02,"sma_20":4266.25,"sma_60":4203.92,"sma_120":4288.33},{"date":"2026-01-14","open":4330,"high":5700,"low":4285,"close":5700,"volume":5043522,"rsi_14":79.83,"sma_20":4327.25,"sma_60":4227.83,"sma_120":4296.71},{"date":"2026-01-15","open":6010,"high":6020,"low":5180,"close":5300,"volume":6699023,"rsi_14":69.37,"sma_20":4369.25,"sma_60":4245.75,"sma_120":4301.42},{"date":"2026-01-16","open":5280,"high":5500,"low":4995,"close":5040,"volume":4067453,"rsi_14":64.29,"sma_20":4438.0,"sma_60":4269.0,"sma_120":4303.17},{"date":"2026-01-19","open":5090,"high":6200,"low":4995,"close":5870,"volume":12666914,"rsi_14":71.69,"sma_20":4521.75,"sma_60":4296.08,"sma_120":4312.67},{"date":"2026-01-20","open":5980,"high":6400,"low":5400,"close":5750,"volume":6818293,"rsi_14":70.52,"sma_20":4596.25,"sma_60":4317.75,"sma_120":4321.83},{"date":"2026-01-21","open":5610,"high":6850,"low":5600,"close":6180,"volume":11109764,"rsi_14":73.08,"sma_20":4690.5,"sma_60":4347.83,"sma_120":4334.54},{"date":"2026-01-22","open":6240,"high":6580,"low":6110,"close":6420,"volume":1475971,"rsi_14":74.44,"sma_20":4799.0,"sma_60":4382.25,"sma_120":4349.29},{"date":"2026-01-23","open":6510,"high":6510,"low":6210,"close":6250,"volume":641691,"rsi_14":72.06,"sma_20":4902.25,"sma_60":4414.58,"sma_120":4362.71},{"date":"2026-01-26","open":6370,"high":6440,"low":6240,"close":6240,"volume":731548,"rsi_14":74.27,"sma_20":5003.25,"sma_60":4449.42,"sma_120":4376.12},{"date":"2026-01-27","open":6340,"high":6400,"low":5850,"close":5910,"volume":1608849,"rsi_14":71.01,"sma_20":5083.75,"sma_60":4479.25,"sma_120":4386.71},{"date":"2026-01-28","open":5920,"high":6240,"low":5810,"close":6040,"volume":1347163,"rsi_14":71.65,"sma_20":5173.75,"sma_60":4511.83,"sma_120":4398.5},{"date":"2026-01-29","open":6040,"high":6200,"low":5740,"close":5900,"volume":1142379,"rsi_14":69.44,"sma_20":5252.75,"sma_60":4537.92,"sma_120":4410.75},{"date":"2026-01-30","open":5900,"high":5900,"low":5650,"close":5700,"volume":683848,"rsi_14":64.33,"sma_20":5320.5,"sma_60":4564.25,"sma_120":4421.42},{"date":"2026-02-02","open":5630,"high":5890,"low":5510,"close":5580,"volume":527765,"rsi_14":48.22,"sma_20":5383.75,"sma_60":4586.42,"sma_120":4431.0},{"date":"2026-02-03","open":5910,"high":6510,"low":5750,"close":6130,"volume":4146466,"rsi_14":61.76,"sma_20":5481.5,"sma_60":4620.92,"sma_120":4444.12},{"date":"2026-02-04","open":6060,"high":6500,"low":5940,"close":6400,"volume":2309233,"rsi_14":69.21,"sma_20":5599.5,"sma_60":4643.58,"sma_120":4459.75},{"date":"2026-02-05","open":6300,"high":6470,"low":6030,"close":6030,"volume":945988,"rsi_14":62.66,"sma_20":5697.5,"sma_60":4675.75,"sma_120":4472.54},{"date":"2026-02-06","open":5830,"high":6220,"low":5630,"close":5980,"volume":1014558,"rsi_14":51.76,"sma_20":5792.5,"sma_60":4708.33,"sma_120":4485.0},{"date":"2026-02-09","open":6220,"high":6300,"low":5990,"close":6120,"volume":674285,"rsi_14":55.87,"sma_20":5879.0,"sma_60":4742.08,"sma_120":4498.5},{"date":"2026-02-10","open":6190,"high":6360,"low":5970,"close":6010,"volume":616614,"rsi_14":47.0,"sma_20":5894.5,"sma_60":4773.58,"sma_120":4510.75},{"date":"2026-02-11","open":6070,"high":6560,"low":5660,"close":5730,"volume":2937467,"rsi_14":37.98,"sma_20":5916.0,"sma_60":4801.58,"sma_120":4520.58},{"date":"2026-02-12","open":5760,"high":6250,"low":5760,"close":6100,"volume":1691542,"rsi_14":47.56,"sma_20":5969.0,"sma_60":4835.83,"sma_120":4534.46},{"date":"2026-02-13","open":6090,"high":6260,"low":5860,"close":5870,"volume":647292,"rsi_14":44.38,"sma_20":6010.5,"sma_60":4867.42,"sma_120":4547.04},{"date":"2026-02-19","open":5900,"high":6210,"low":5780,"close":6130,"volume":759623,"rsi_14":53.42,"sma_20":6023.5,"sma_60":4904.75,"sma_120":4562.38},{"date":"2026-02-20","open":6130,"high":6350,"low":6040,"close":6230,"volume":707017,"rsi_14":52.98,"sma_20":6047.5,"sma_60":4942.42,"sma_120":4578.5},{"date":"2026-02-23","open":6310,"high":6370,"low":5980,"close":6120,"volume":682516,"rsi_14":53.48,"sma_20":6044.5,"sma_60":4979.42,"sma_120":4593.88},{"date":"2026-02-24","open":6120,"high":6280,"low":6080,"close":6160,"volume":443650,"rsi_14":57.67,"sma_20":6031.5,"sma_60":5017.08,"sma_120":4609.12},{"date":"2026-02-25","open":6180,"high":6450,"low":6160,"close":6300,"volume":1194066,"rsi_14":61.92,"sma_20":6034.0,"sma_60":5056.75,"sma_120":4625.42},{"date":"2026-02-26","open":6420,"high":6500,"low":6150,"close":6160,"volume":868512,"rsi_14":50.57,"sma_20":6030.0,"sma_60":5109.75,"sma_120":4646.96},{"date":"2026-02-27","open":6120,"high":6300,"low":6050,"close":6150,"volume":506256,"rsi_14":44.68,"sma_20":6042.0,"sma_60":5128.25,"sma_120":4656.21},{"date":"2026-03-03","open":5940,"high":6020,"low":5610,"close":5610,"volume":750788,"rsi_14":41.67,"sma_20":6020.5,"sma_60":5153.83,"sma_120":4667.54},{"date":"2026-03-04","open":5480,"high":5490,"low":4735,"close":4835,"volume":1022289,"rsi_14":32.36,"sma_20":5967.25,"sma_60":5165.17,"sma_120":4672.96},{"date":"2026-03-05","open":5140,"high":5490,"low":5140,"close":5390,"volume":390907,"rsi_14":40.03,"sma_20":5951.75,"sma_60":5185.33,"sma_120":4682.62},{"date":"2026-03-06","open":5350,"high":5530,"low":5260,"close":5480,"volume":252631,"rsi_14":42.72,"sma_20":5946.75,"sma_60":5205.58,"sma_120":4692.5},{"date":"2026-03-09","open":5310,"high":5310,"low":4945,"close":5080,"volume":388967,"rsi_14":41.36,"sma_20":5894.25,"sma_60":5220.25,"sma_120":4698.88},{"date":"2026-03-10","open":5300,"high":5460,"low":5270,"close":5410,"volume":201032,"rsi_14":40.73,"sma_20":5844.75,"sma_60":5239.25,"sma_120":4707.92},{"date":"2026-03-11","open":5500,"high":5580,"low":5290,"close":5400,"volume":323973,"rsi_14":43.29,"sma_20":5813.25,"sma_60":5256.25,"sma_120":4717.25},{"date":"2026-03-12","open":5400,"high":5510,"low":5350,"close":5430,"volume":148311,"rsi_14":39.3,"sma_20":5785.75,"sma_60":5272.58,"sma_120":4726.67},{"date":"2026-03-13","open":5270,"high":5520,"low":5160,"close":5290,"volume":246641,"rsi_14":35.8,"sma_20":5744.25,"sma_60":5286.67,"sma_120":4734.67},{"date":"2026-03-16","open":5300,"high":5350,"low":5180,"close":5240,"volume":151709,"rsi_14":36.46,"sma_20":5705.75,"sma_60":5309.17,"sma_120":4747.79},{"date":"2026-03-17","open":5300,"high":5350,"low":5220,"close":5220,"volume":173935,"rsi_14":35.45,"sma_20":5680.25,"sma_60":5312.17,"sma_120":4749.29},{"date":"2026-03-18","open":5250,"high":5390,"low":5250,"close":5300,"volume":191578,"rsi_14":34.23,"sma_20":5640.25,"sma_60":5326.17,"sma_120":4757.42},{"date":"2026-03-19","open":5200,"high":5210,"low":5010,"close":5010,"volume":289076,"rsi_14":32.68,"sma_20":5597.25,"sma_60":5337.67,"sma_120":4763.04},{"date":"2026-03-20","open":5050,"high":5210,"low":4990,"close":5130,"volume":176832,"rsi_14":35.13,"sma_20":5547.25,"sma_60":5350.08,"sma_120":4769.96},{"date":"2026-03-23","open":5020,"high":5020,"low":4875,"close":4885,"volume":239967,"rsi_14":38.44,"sma_20":5480.0,"sma_60":5361.58,"sma_120":4774.25},{"date":"2026-03-24","open":5080,"high":5080,"low":4810,"close":4915,"volume":168151,"rsi_14":51.67,"sma_20":5419.75,"sma_60":5372.5,"sma_120":4778.67},{"date":"2026-03-25","open":4960,"high":5030,"low":4915,"close":4930,"volume":181331,"rsi_14":37.57,"sma_20":5358.25,"sma_60":5383.08,"sma_120":4783.75},{"date":"2026-03-26","open":4910,"high":4910,"low":4660,"close":4660,"volume":321153,"rsi_14":29.8,"sma_20":5276.25,"sma_60":5389.92,"sma_120":4787.08},{"date":"2026-03-27","open":4610,"high":4810,"low":4500,"close":4755,"volume":227504,"rsi_14":40.58,"sma_20":5206.0,"sma_60":5399.42,"sma_120":4791.46},{"date":"2026-03-30","open":4600,"high":4650,"low":4505,"close":4555,"volume":196510,"rsi_14":23.2,"sma_20":5126.25,"sma_60":5405.0,"sma_120":4794.58},{"date":"2026-03-31","open":4525,"high":4635,"low":4415,"close":4470,"volume":179806,"rsi_14":22.16,"sma_20":5069.25,"sma_60":5407.83,"sma_120":4798.08},{"date":"2026-04-01","open":4555,"high":4750,"low":4520,"close":4700,"volume":149405,"rsi_14":30.48,"sma_20":5062.5,"sma_60":5415.5,"sma_120":4803.25},{"date":"2026-04-02","open":4760,"high":4780,"low":4380,"close":4430,"volume":277431,"rsi_14":28.5,"sma_20":5014.5,"sma_60":5417.33,"sma_120":4806.29},{"date":"2026-04-03","open":4505,"high":4580,"low":4465,"close":4570,"volume":114333,"rsi_14":33.97,"sma_20":4969.0,"sma_60":5421.08,"sma_120":4810.46},{"date":"2026-04-06","open":4565,"high":4610,"low":4470,"close":4500,"volume":105053,"rsi_14":33.18,"sma_20":4940.0,"sma_60":5424.17,"sma_120":4813.88},{"date":"2026-04-07","open":4520,"high":4645,"low":4440,"close":4475,"volume":124612,"rsi_14":30.22,"sma_20":4893.25,"sma_60":5429.17,"sma_120":4817.62},{"date":"2026-04-08","open":4605,"high":4750,"low":4600,"close":4735,"volume":166649,"rsi_14":43.31,"sma_20":4860.0,"sma_60":5440.75,"sma_120":4822.96},{"date":"2026-04-09","open":4760,"high":4780,"low":4600,"close":4690,"volume":132213,"rsi_14":38.89,"sma_20":4823.0,"sma_60":5451.08,"sma_120":4827.67},{"date":"2026-04-10","open":4750,"high":4810,"low":4720,"close":4800,"volume":166222,"rsi_14":47.7,"sma_20":4798.5,"sma_60":5463.08,"sma_120":4832.54},{"date":"2026-04-13","open":4800,"high":5080,"low":4715,"close":5040,"volume":472512,"rsi_14":53.04,"sma_20":4788.5,"sma_60":5473.92,"sma_120":4838.92},{"date":"2026-04-14","open":5100,"high":5400,"low":5050,"close":5140,"volume":392442,"rsi_14":54.91,"sma_20":4784.5,"sma_60":5464.58,"sma_120":4846.21},{"date":"2026-04-15","open":5260,"high":5470,"low":5200,"close":5370,"volume":673673,"rsi_14":66.9,"sma_20":4788.0,"sma_60":5465.75,"sma_120":4855.75},{"date":"2026-04-16","open":5500,"high":5940,"low":5400,"close":5610,"volume":1088494,"rsi_14":69.04,"sma_20":4818.0,"sma_60":5475.25,"sma_120":4866.67},{"date":"2026-04-17","open":5610,"high":5610,"low":5360,"close":5530,"volume":277146,"rsi_14":72.94,"sma_20":4838.0,"sma_60":5469.58,"sma_120":4876.21},{"date":"2026-04-20","open":5490,"high":5670,"low":5450,"close":5500,"volume":269153,"rsi_14":74.88,"sma_20":4868.75,"sma_60":5465.42,"sma_120":4886.67},{"date":"2026-04-21","open":5580,"high":5650,"low":5420,"close":5520,"volume":289529,"rsi_14":72.04,"sma_20":4899.0,"sma_60":5454.42,"sma_120":4895.58},{"date":"2026-04-22","open":5520,"high":5550,"low":5300,"close":5460,"volume":210499,"rsi_14":81.21,"sma_20":4925.5,"sma_60":5438.42,"sma_120":4904.62},{"date":"2026-04-23","open":5500,"high":5630,"low":5300,"close":5410,"volume":260690,"rsi_14":76.92,"sma_20":4963.0,"sma_60":5424.42,"sma_120":4913.42},{"date":"2026-04-24","open":5360,"high":5480,"low":5310,"close":5430,"volume":149271,"rsi_14":80.79,"sma_20":4996.75,"sma_60":5410.92,"sma_120":4922.75},{"date":"2026-04-27","open":5450,"high":5500,"low":5350,"close":5360,"volume":277005,"rsi_14":78.46,"sma_20":5037.0,"sma_60":5401.75,"sma_120":4932.83},{"date":"2026-04-28","open":5310,"high":5360,"low":5180,"close":5200,"volume":270253,"rsi_14":65.98,"sma_20":5073.5,"sma_60":5387.75,"sma_120":4941.83},{"date":"2026-04-29","open":5200,"high":5300,"low":5150,"close":5260,"volume":166215,"rsi_14":69.39,"sma_20":5101.5,"sma_60":5377.08,"sma_120":4957.5},{"date":"2026-04-30","open":5260,"high":5320,"low":5160,"close":5180,"volume":211247,"rsi_14":51.82,"sma_20":5305.5,"sma_60":4863.92,"sma_120":5151.88},{"date":"2026-05-04","open":5230,"high":5440,"low":5230,"close":5300,"volume":366726,"rsi_14":59.85,"sma_20":5175.5,"sma_60":5363.75,"sma_120":4968.5},{"date":"2026-05-06","open":5310,"high":5400,"low":5160,"close":5300,"volume":331932,"rsi_14":56.56,"sma_20":5215.5,"sma_60":5349.92,"sma_120":4977.25},{"date":"2026-05-07","open":5300,"high":5300,"low":5010,"close":5050,"volume":302409,"rsi_14":37.1,"sma_20":5244.25,"sma_60":5327.42,"sma_120":4985.5},{"date":"2026-05-08","open":5000,"high":5370,"low":5000,"close":5240,"volume":404134,"rsi_14":34.45,"sma_20":5269.5,"sma_60":5314.25,"sma_120":4995.0},{"date":"2026-05-11","open":5240,"high":5350,"low":5060,"close":5110,"volume":286238,"rsi_14":33.06,"sma_20":5290.5,"sma_60":5299.75,"sma_120":5004.04},{"date":"2026-05-12","open":5120,"high":5390,"low":4915,"close":4965,"volume":435365,"rsi_14":30.26,"sma_20":5298.75,"sma_60":5280.5,"sma_120":5011.29},{"date":"2026-05-13","open":4965,"high":5070,"low":4820,"close":4920,"volume":261361,"rsi_14":28.26,"sma_20":5292.75,"sma_60":5262.33,"sma_120":5017.96},{"date":"2026-05-14","open":4920,"high":5380,"low":4710,"close":5310,"volume":1138633,"rsi_14":45.61,"sma_20":5301.25,"sma_60":5255.33,"sma_120":5028.46},{"date":"2026-05-15","open":5370,"high":5430,"low":4850,"close":4945,"volume":511327,"rsi_14":38.52,"sma_20":5280.0,"sma_60":5236.08,"sma_120":5035.96},{"date":"2026-05-18","open":4955,"high":4960,"low":4620,"close":4880,"volume":282920,"rsi_14":36.71,"sma_20":5243.5,"sma_60":5219.58,"sma_120":5043.5},{"date":"2026-05-19","open":4835,"high":4920,"low":4670,"close":4820,"volume":215414,"rsi_14":36.89,"sma_20":5208.0,"sma_60":5197.75,"sma_120":5051.25},{"date":"2026-05-20","open":4750,"high":4790,"low":4475,"close":4595,"volume":260242,"rsi_14":35.76,"sma_20":5162.75,"sma_60":5170.5,"sma_120":5056.46},{"date":"2026-05-21","open":4685,"high":4985,"low":4670,"close":4920,"volume":195072,"rsi_14":42.89,"sma_20":5132.75,"sma_60":5150.5,"sma_120":5064.96},{"date":"2026-05-22","open":4980,"high":5320,"low":4935,"close":5240,"volume":387200,"rsi_14":51.14,"sma_20":5121.75,"sma_60":5135.17,"sma_120":5076.12},{"date":"2026-05-26","open":5350,"high":5440,"low":5110,"close":5200,"volume":317486,"rsi_14":48.04,"sma_20":5111.25,"sma_60":5116.83,"sma_120":5086.79},{"date":"2026-05-27","open":5150,"high":5200,"low":4920,"close":4950,"volume":279222,"rsi_14":43.75,"sma_20":5087.25,"sma_60":5096.67,"sma_120":5094.54},{"date":"2026-05-28","open":4970,"high":4970,"low":4635,"close":4825,"volume":248944,"rsi_14":45.79,"sma_20":5060.5,"sma_60":5074.58,"sma_120":5101.42},{"date":"2026-05-29","open":4805,"high":4915,"low":4580,"close":4600,"volume":234643,"rsi_14":38.19,"sma_20":5030.5,"sma_60":5057.75,"sma_120":5105.79},{"date":"2026-06-01","open":4560,"high":4560,"low":4260,"close":4325,"volume":384786,"rsi_14":36.25,"sma_20":4983.75,"sma_60":5049.25,"sma_120":5107.21},{"date":"2026-06-02","open":4185,"high":4325,"low":4060,"close":4190,"volume":460621,"rsi_14":36.38,"sma_20":4934.25,"sma_60":5029.25,"sma_120":5107.29},{"date":"2026-06-04","open":4155,"high":4320,"low":4100,"close":4170,"volume":178706,"rsi_14":36.7,"sma_20":4877.75,"sma_60":5007.42,"sma_120":5106.5},{"date":"2026-06-05","open":4060,"high":4125,"low":3950,"close":4060,"volume":297473,"rsi_14":25.39,"sma_20":4815.75,"sma_60":4990.42,"sma_120":5105.33},{"date":"2026-06-08","open":3805,"high":3910,"low":3640,"close":3650,"volume":370268,"rsi_14":24.95,"sma_20":4745.75,"sma_60":4961.08,"sma_120":5100.17},{"date":"2026-06-09","open":3690,"high":3950,"low":3690,"close":3870,"volume":246278,"rsi_14":31.57,"sma_20":4677.25,"sma_60":4935.58,"sma_120":5095.92},{"date":"2026-06-10","open":3790,"high":3950,"low":3715,"close":3820,"volume":275181,"rsi_14":31.68,"sma_20":4612.75,"sma_60":4908.75,"sma_120":5090.67},{"date":"2026-06-11","open":3710,"high":3930,"low":3700,"close":3905,"volume":164557,"rsi_14":36.68,"sma_20":4559.75,"sma_60":4885.67,"sma_120":5086.17},{"date":"2026-06-12","open":4000,"high":4100,"low":3965,"close":4015,"volume":119974,"rsi_14":30.95,"sma_20":4514.5,"sma_60":4865.25,"sma_120":5082.54},{"date":"2026-06-15","open":4090,"high":4220,"low":4020,"close":4045,"volume":216658,"rsi_14":21.34,"sma_20":4451.25,"sma_60":4845.67,"sma_120":5078.92},{"date":"2026-06-16","open":4080,"high":4120,"low":3995,"close":4000,"volume":137069,"rsi_14":21.29,"sma_20":4404.0,"sma_60":4824.0,"sma_120":5075.08},{"date":"2026-06-17","open":4000,"high":4045,"low":3925,"close":4000,"volume":138831,"rsi_14":46.84,"sma_20":4073.75,"sma_60":4719.25,"sma_120":5059.33},{"date":"2026-06-18","open":4000,"high":4010,"low":3835,"close":3865,"volume":118263,"rsi_14":24.05,"sma_20":4312.25,"sma_60":4786.08,"sma_120":5068.08},{"date":"2026-06-19","open":3875,"high":3885,"low":3640,"close":3720,"volume":215334,"rsi_14":25.14,"sma_20":4268.5,"sma_60":4766.67,"sma_120":5064.12},{"date":"2026-06-22","open":3700,"high":3805,"low":3625,"close":3670,"volume":240197,"rsi_14":28.8,"sma_20":4206.0,"sma_60":4745.92,"sma_120":5059.21},{"date":"2026-06-23","open":3660,"high":3720,"low":3365,"close":3390,"volume":333751,"rsi_14":26.33,"sma_20":4113.5,"sma_60":4720.25,"sma_120":5051.67},{"date":"2026-06-24","open":3385,"high":3455,"low":3325,"close":3430,"volume":179112,"rsi_14":28.36,"sma_20":4025.0,"sma_60":4699.75,"sma_120":5044.83},{"date":"2026-06-25","open":3430,"high":3495,"low":3200,"close":3220,"volume":326685,"rsi_14":26.8,"sma_20":3938.5,"sma_60":4674.17,"sma_120":5036.79},{"date":"2026-06-26","open":3185,"high":3215,"low":2955,"close":3075,"volume":522210,"rsi_14":31.39,"sma_20":3851.0,"sma_60":4649.5,"sma_120":5027.25},{"date":"2026-06-29","open":3075,"high":3445,"low":3050,"close":3430,"volume":420377,"rsi_14":36.9,"sma_20":3792.5,"sma_60":4632.17,"sma_120":5020.0},{"date":"2026-06-30","open":3430,"high":3450,"low":3220,"close":3260,"volume":175565,"rsi_14":34.44,"sma_20":3739.25,"sma_60":4608.17,"sma_120":5011.83},{"date":"2026-07-01","open":3265,"high":3420,"low":3205,"close":3305,"volume":184366,"rsi_14":32.95,"sma_20":3695.0,"sma_60":4589.42,"sma_120":5003.38},{"date":"2026-07-02","open":3250,"high":3250,"low":3095,"close":3135,"volume":205396,"rsi_14":25.82,"sma_20":3643.25,"sma_60":4565.5,"sma_120":4993.29},{"date":"2026-07-03","open":3135,"high":3235,"low":3035,"close":3200,"volume":182339,"rsi_14":27.22,"sma_20":3600.25,"sma_60":4543.83,"sma_120":4984.0},{"date":"2026-07-06","open":3200,"high":3250,"low":3045,"close":3160,"volume":169750,"rsi_14":27.3,"sma_20":3575.75,"sma_60":4521.92,"sma_120":4975.54},{"date":"2026-07-07","open":3180,"high":3740,"low":3035,"close":3075,"volume":2054812,"rsi_14":26.1,"sma_20":3536.0,"sma_60":4494.25,"sma_120":4967.5},{"date":"2026-07-08","open":3000,"high":3115,"low":2910,"close":2955,"volume":349099,"rsi_14":26.3,"sma_20":3492.75,"sma_60":4465.33,"sma_120":4958.21},{"date":"2026-07-09","open":2910,"high":3130,"low":2910,"close":3010,"volume":265908,"rsi_14":30.6,"sma_20":3448.0,"sma_60":4435.5,"sma_120":4949.29},{"date":"2026-07-10","open":3025,"high":3195,"low":3025,"close":3185,"volume":196034,"rsi_14":37.6,"sma_20":3406.5,"sma_60":4404.58,"sma_120":4939.25},{"date":"2026-07-13","open":3155,"high":3245,"low":2965,"close":3010,"volume":238472,"rsi_14":39.73,"sma_20":3354.75,"sma_60":4369.08,"sma_120":4916.83},{"date":"2026-07-14","open":2965,"high":2990,"low":2810,"close":2970,"volume":457140,"rsi_14":37.57,"sma_20":3303.25,"sma_60":4329.08,"sma_120":4897.42},{"date":"2026-07-15","open":3000,"high":3125,"low":3000,"close":3095,"volume":130481,"rsi_14":46.46,"sma_20":3258.0,"sma_60":4287.17,"sma_120":4881.21},{"date":"2026-07-16","open":3030,"high":3105,"low":2960,"close":2980,"volume":192155,"rsi_14":47.26,"sma_20":3213.75,"sma_60":4244.67,"sma_120":4857.12},{"date":"2026-07-20","open":2895,"high":2945,"low":2820,"close":2820,"volume":159745,"rsi_14":30.19,"sma_20":3168.75,"sma_60":4200.0,"sma_120":4832.71},{"date":"2026-07-21","open":2820,"high":2890,"low":2765,"close":2850,"volume":208341,"rsi_14":35.36,"sma_20":3127.75,"sma_60":4155.5,"sma_120":4804.96},{"date":"2026-07-22","open":2905,"high":3050,"low":2855,"close":2870,"volume":128513,"rsi_14":34.18,"sma_20":3101.75,"sma_60":4112.33,"sma_120":4775.38},{"date":"2026-07-23","open":2930,"high":3000,"low":2800,"close":3000,"volume":140730,"rsi_14":44.94,"sma_20":3080.25,"sma_60":4072.17,"sma_120":4748.29},{"date":"2026-07-24","open":2990,"high":2990,"low":2890,"close":2915,"volume":140094,"rsi_14":39.48,"sma_20":3065.0,"sma_60":4030.25,"sma_120":4720.58},{"date":"2026-07-27","open":2950,"high":3030,"low":2910,"close":2960,"volume":127352,"rsi_14":42.65,"sma_20":3059.25,"sma_60":3990.25,"sma_120":4696.0},{"date":"2026-07-28","open":2910,"high":2940,"low":2750,"close":2775,"volume":234164,"rsi_14":39.73,"sma_20":3026.5,"sma_60":3949.83,"sma_120":4668.79},{"date":"2026-07-29","open":2775,"high":2900,"low":2400,"close":2500,"volume":373951,"rsi_14":35.91,"sma_20":2988.5,"sma_60":3903.83,"sma_120":4640.46},{"date":"2026-07-30","open":2465,"high":2710,"low":2465,"close":2520,"volume":176939,"rsi_14":34.49,"sma_20":2949.25,"sma_60":3859.5,"sma_120":4613.96},{"date":"2026-07-31","open":2655,"high":2830,"low":2655,"close":2790,"volume":158012,"rsi_14":38.21,"sma_20":2932.0,"sma_60":3817.67,"sma_120":4590.71},{"date":"2026-08-03","open":2735,"high":2940,"low":2700,"close":2820,"volume":146362,"rsi_14":43.79,"sma_20":2913.0,"sma_60":3776.33,"sma_120":4563.12},{"date":"2026-08-04","open":2830,"high":3000,"low":2825,"close":3000,"volume":99949,"rsi_14":50.9,"sma_20":2905.0,"sma_60":3742.17,"sma_120":4534.79},{"date":"2026-08-05","open":3040,"high":3125,"low":3030,"close":3075,"volume":174117,"rsi_14":49.38,"sma_20":2905.0,"sma_60":3706.08,"sma_120":4510.17},{"date":"2026-08-06","open":3065,"high":3085,"low":2980,"close":3070,"volume":94643,"rsi_14":52.98,"sma_20":2910.75,"sma_60":3672.08,"sma_120":4485.92},{"date":"2026-08-07","open":3100,"high":3150,"low":3005,"close":3040,"volume":85074,"rsi_14":57.97,"sma_20":2912.25,"sma_60":3640.0,"sma_120":4460.25},{"date":"2026-08-10","open":3040,"high":3210,"low":3040,"close":3205,"volume":169106,"rsi_14":61.72,"sma_20":2913.25,"sma_60":3611.42,"sma_120":4436.88},{"date":"2026-08-11","open":3205,"high":3250,"low":3100,"close":3200,"volume":135457,"rsi_14":61.0,"sma_20":2922.75,"sma_60":3576.25,"sma_120":4415.79},{"date":"2026-08-12","open":3200,"high":3220,"low":3145,"close":3200,"volume":88163,"rsi_14":57.3,"sma_20":2934.25,"sma_60":3547.17,"sma_120":4391.62},{"date":"2026-08-13","open":3210,"high":3235,"low":3135,"close":3165,"volume":160810,"rsi_14":59.47,"sma_20":2937.75,"sma_60":3518.58,"sma_120":4369.08},{"date":"2026-08-14","open":3170,"high":3295,"low":3155,"close":3225,"volume":146659,"rsi_14":59.93,"sma_20":2950.0,"sma_60":3492.0,"sma_120":4344.88},{"date":"2026-08-18","open":3225,"high":3255,"low":3055,"close":3125,"volume":141848,"rsi_14":64.0,"sma_20":2965.25,"sma_60":3467.5,"sma_120":4319.0},{"date":"2026-08-19","open":3010,"high":3130,"low":2995,"close":3055,"volume":121169,"rsi_14":76.56,"sma_20":2975.5,"sma_60":3436.42,"sma_120":4293.46},{"date":"2026-08-20","open":3065,"high":3160,"low":3025,"close":3055,"volume":43580,"rsi_14":76.1,"sma_20":2984.75,"sma_60":3400.0,"sma_120":4267.58},{"date":"2026-08-21","open":3055,"high":3055,"low":2910,"close":2920,"volume":145642,"rsi_14":57.3,"sma_20":2980.75,"sma_60":3362.0,"sma_120":4239.42},{"date":"2026-08-24","open":2920,"high":2960,"low":2825,"close":2885,"volume":115274,"rsi_14":53.63,"sma_20":2979.25,"sma_60":3327.58,"sma_120":4212.12},{"date":"2026-08-25","open":2840,"high":3000,"low":2780,"close":2990,"volume":79709,"rsi_14":49.39,"sma_20":2980.75,"sma_60":3297.0,"sma_120":4185.79},{"date":"2026-08-26","open":3020,"high":3045,"low":2925,"close":2990,"volume":80588,"rsi_14":44.3,"sma_20":2991.5,"sma_60":3270.17,"sma_120":4163.96},{"date":"2026-08-27","open":2995,"high":3085,"low":2995,"close":3060,"volume":51040,"rsi_14":49.38,"sma_20":3019.5,"sma_60":3249.08,"sma_120":4149.17},{"date":"2026-08-28","open":3060,"high":3080,"low":2985,"close":3025,"volume":67027,"rsi_14":49.08,"sma_20":3044.75,"sma_60":3229.67,"sma_120":4129.46},{"date":"2026-08-31","open":3025,"high":3065,"low":2945,"close":3065,"volume":89621,"rsi_14":39.86,"sma_20":3058.5,"sma_60":3211.25,"sma_120":4109.33},{"date":"2026-09-01","open":3040,"high":3080,"low":3025,"close":3050,"volume":46519,"rsi_14":39.29,"sma_20":3070.0,"sma_60":3194.42,"sma_120":4092.42},{"date":"2026-09-02","open":3045,"high":3045,"low":2955,"close":2960,"volume":45385,"rsi_14":34.81,"sma_20":3068.0,"sma_60":3182.92,"sma_120":4072.0},{"date":"2026-09-03","open":2975,"high":3020,"low":2920,"close":2955,"volume":47706,"rsi_14":36.18,"sma_20":3062.0,"sma_60":3167.67,"sma_120":4051.62},{"date":"2026-09-04","open":2970,"high":3050,"low":2970,"close":3035,"volume":56323,"rsi_14":37.82,"sma_20":3060.25,"sma_60":3154.58,"sma_120":4031.67},{"date":"2026-09-07","open":3045,"high":3105,"low":3035,"close":3035,"volume":65741,"rsi_14":43.38,"sma_20":3060.0,"sma_60":3140.08,"sma_120":4012.88},{"date":"2026-09-08","open":3040,"high":3100,"low":2985,"close":2990,"volume":55132,"rsi_14":45.04,"sma_20":3049.25,"sma_60":3123.0,"sma_120":3994.12},{"date":"2026-09-09","open":2990,"high":3040,"low":2975,"close":2985,"volume":69042,"rsi_14":44.7,"sma_20":3038.5,"sma_60":3105.33,"sma_120":3975.5},{"date":"2026-09-10","open":2970,"high":3095,"low":2955,"close":3060,"volume":93616,"rsi_14":61.67,"sma_20":3031.5,"sma_60":3089.67,"sma_120":3956.83},{"date":"2026-09-11","open":3025,"high":3055,"low":2980,"close":2990,"volume":50282,"rsi_14":58.27,"sma_20":3022.75,"sma_60":3072.83,"sma_120":3940.0},{"date":"2026-09-14","open":2990,"high":2990,"low":2897,"close":2920,"volume":118730,"rsi_14":44.17,"sma_20":3007.5,"sma_60":3057.08,"sma_120":3921.58},{"date":"2026-09-15","open":2910,"high":3045,"low":2890,"close":2980,"volume":82537,"rsi_14":49.24,"sma_20":3000.25,"sma_60":3044.75,"sma_120":3905.71},{"date":"2026-09-16","open":2975,"high":3185,"low":2930,"close":3115,"volume":292168,"rsi_14":53.79,"sma_20":3003.25,"sma_60":3035.5,"sma_120":3890.71},{"date":"2026-09-17","open":3110,"high":3170,"low":3070,"close":3090,"volume":94202,"rsi_14":56.12,"sma_20":3006.0,"sma_60":3030.83,"sma_120":3875.54},{"date":"2026-09-18","open":3115,"high":3205,"low":3080,"close":3105,"volume":142442,"rsi_14":53.03,"sma_20":3015.25,"sma_60":3025.42,"sma_120":3862.58},{"date":"2026-09-21","open":3150,"high":3175,"low":3100,"close":3115,"volume":96627,"rsi_14":54.74,"sma_20":3025.75,"sma_60":3023.33,"sma_120":3848.75},{"date":"2026-09-22","open":3145,"high":3200,"low":3115,"close":3170,"volume":69255,"rsi_14":66.15,"sma_20":3034.75,"sma_60":3024.92,"sma_120":3837.21},{"date":"2026-09-23","open":3200,"high":3220,"low":3080,"close":3150,"volume":47048,"rsi_14":64.66,"sma_20":3042.75,"sma_60":3020.25,"sma_120":3826.21},{"date":"2026-09-28","open":3145,"high":3195,"low":3000,"close":3130,"volume":52111,"rsi_14":57.85,"sma_20":3046.25,"sma_60":3018.08,"sma_120":3813.12},{"date":"2026-09-29","open":3100,"high":3160,"low":3050,"close":3140,"volume":64998,"rsi_14":58.54,"sma_20":3052.0,"sma_60":3015.33,"sma_120":3802.38},{"date":"2026-09-30","open":3130,"high":3190,"low":3075,"close":3105,"volume":49460,"rsi_14":59.5,"sma_20":3054.0,"sma_60":3014.83,"sma_120":3790.17},{"date":"2026-10-01","open":3095,"high":3225,"low":3095,"close":3225,"volume":104804,"rsi_14":66.67,"sma_20":3062.75,"sma_60":3015.25,"sma_120":3779.54},{"date":"2026-10-02","open":3230,"high":3315,"low":3200,"close":3270,"volume":138751,"rsi_14":65.22,"sma_20":3078.25,"sma_60":3017.08,"sma_120":3769.5},{"date":"2026-10-06","open":3270,"high":3400,"low":3270,"close":3315,"volume":167839,"rsi_14":74.44,"sma_20":3096.25,"sma_60":3021.08,"sma_120":3757.67},{"date":"2026-10-07","open":3320,"high":3325,"low":3210,"close":3280,"volume":75383,"rsi_14":78.57,"sma_20":3108.5,"sma_60":3026.5,"sma_120":3745.92},{"date":"2026-10-08","open":3255,"high":3535,"low":3235,"close":3440,"volume":355449,"rsi_14":81.51,"sma_20":3128.75,"sma_60":3033.67,"sma_120":3734.58},{"date":"2026-10-12","open":3390,"high":3495,"low":3100,"close":3210,"volume":263861,"rsi_14":55.76,"sma_20":3139.75,"sma_60":3034.08,"sma_120":3719.33},{"date":"2026-10-13","open":3200,"high":3230,"low":3040,"close":3210,"volume":105523,"rsi_14":57.5,"sma_20":3151.0,"sma_60":3037.42,"sma_120":3703.25},{"date":"2026-10-14","open":3180,"high":3270,"low":3110,"close":3135,"volume":90824,"rsi_14":51.74,"sma_20":3154.75,"sma_60":3040.17,"sma_120":3684.62},{"date":"2026-10-15","open":3040,"high":3075,"low":2815,"close":2955,"volume":253243,"rsi_14":42.23,"sma_20":3153.0,"sma_60":3037.83,"sma_120":3662.5},{"date":"2026-10-16","open":2990,"high":3115,"low":2990,"close":3095,"volume":64042,"rsi_14":46.64,"sma_20":3161.75,"sma_60":3039.75,"sma_120":3642.21},{"date":"2026-10-19","open":3000,"high":3195,"low":2995,"close":3190,"volume":58330,"rsi_14":51.68,"sma_20":3172.25,"sma_60":3045.92,"sma_120":3622.96},{"date":"2026-10-20","open":3180,"high":3190,"low":3025,"close":3085,"volume":54743,"rsi_14":48.24,"sma_20":3170.75,"sma_60":3049.83,"sma_120":3602.67},{"date":"2026-10-21","open":3120,"high":3150,"low":2965,"close":3075,"volume":33158,"rsi_14":47.45,"sma_20":3170.0,"sma_60":3053.25,"sma_120":3582.79},{"date":"2026-10-22","open":3010,"high":3095,"low":2905,"close":2950,"volume":52585,"rsi_14":44.32,"sma_20":3162.25,"sma_60":3052.42,"sma_120":3562.29},{"date":"2026-10-23","open":2865,"high":2894,"low":2801,"close":2865,"volume":75522}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":240.87,"pbr":0.48,"per":11.89,"roa":0.95,"roe":1.67,"grade":"C","comment":"PER 11.98배, ROE 1.67%","revenue":784116724982.0,"analysis":"PER 12.0배입니다. ROE 1.7%입니다. 시가총액 1055.88억. 매출 7841.17억, 영업이익 161.43억.","eps_basis":"TTM","debt_ratio":0.7696213799614811,"market_cap":104855668005,"net_income":8799095645.0,"total_debt":167458069786.0,"ttm_window":"2025Q3~2026Q2","gross_margin":7.55,"total_assets":385043072160.0,"total_equity":217585002374.0,"profit_margin":1.12,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":16143289037.0,"operating_margin":2.06,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2865.0,"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":4085.0},{"date":"2016-10-25","close":4025.0},{"date":"2016-10-26","close":3885.0},{"date":"2016-10-27","close":4010.0},{"date":"2016-10-28","close":3865.0},{"date":"2016-10-31","close":3710.0},{"date":"2016-11-01","close":3725.0},{"date":"2016-11-02","close":3580.0},{"date":"2016-11-03","close":3635.0},{"date":"2016-11-04","close":3705.0},{"date":"2016-11-07","close":3830.0},{"date":"2016-11-08","close":3785.0},{"date":"2016-11-09","close":3500.0},{"date":"2016-11-10","close":3695.0},{"date":"2016-11-11","close":3750.0},{"date":"2016-11-14","close":3770.0},{"date":"2016-11-15","close":3690.0},{"date":"2016-11-16","close":3775.0},{"date":"2016-11-17","close":3815.0},{"date":"2016-11-18","close":3710.0},{"date":"2016-11-21","close":3590.0},{"date":"2016-11-22","close":3605.0},{"date":"2016-11-23","close":3505.0},{"date":"2016-11-24","close":3400.0},{"date":"2016-11-25","close":3430.0},{"date":"2016-11-28","close":3460.0},{"date":"2016-11-29","close":3485.0},{"date":"2016-11-30","close":3425.0},{"date":"2016-12-01","close":3390.0},{"date":"2016-12-02","close":3295.0},{"date":"2016-12-05","close":3255.0},{"date":"2016-12-06","close":3360.0},{"date":"2016-12-07","close":3330.0},{"date":"2016-12-08","close":3445.0},{"date":"2016-12-09","close":3525.0},{"date":"2016-12-12","close":3695.0},{"date":"2016-12-13","close":3755.0},{"date":"2016-12-14","close":3720.0},{"date":"2016-12-15","close":3805.0},{"date":"2016-12-16","close":3825.0},{"date":"2016-12-19","close":3845.0},{"date":"2016-12-20","close":3835.0},{"date":"2016-12-21","close":3795.0},{"date":"2016-12-22","close":3775.0},{"date":"2016-12-23","close":3790.0},{"date":"2016-12-26","close":3840.0},{"date":"2016-12-27","close":3890.0},{"date":"2016-12-28","close":3900.0},{"date":"2016-12-29","close":3920.0},{"date":"2017-01-02","close":3930.0},{"date":"2017-01-03","close":3980.0},{"date":"2017-01-04","close":4045.0},{"date":"2017-01-05","close":4000.0},{"date":"2017-01-06","close":3950.0},{"date":"2017-01-09","close":3985.0},{"date":"2017-01-10","close":3965.0},{"date":"2017-01-11","close":4015.0},{"date":"2017-01-12","close":4015.0},{"date":"2017-01-13","close":4030.0},{"date":"2017-01-16","close":4065.0},{"date":"2017-01-17","close":4085.0},{"date":"2017-01-18","close":4050.0},{"date":"2017-01-19","close":4170.0},{"date":"2017-01-20","close":4060.0},{"date":"2017-01-23","close":3990.0},{"date":"2017-01-24","close":3940.0},{"date":"2017-01-25","close":4150.0},{"date":"2017-01-26","close":4380.0},{"date":"2017-01-31","close":4425.0},{"date":"2017-02-01","close":4380.0},{"date":"2017-02-02","close":4235.0},{"date":"2017-02-03","close":4195.0},{"date":"2017-02-06","close":4160.0},{"date":"2017-02-07","close":4230.0},{"date":"2017-02-08","close":4330.0},{"date":"2017-02-09","close":4480.0},{"date":"2017-02-10","close":4500.0},{"date":"2017-02-13","close":4505.0},{"date":"2017-02-14","close":4505.0},{"date":"2017-02-15","close":4500.0},{"date":"2017-02-16","close":4480.0},{"date":"2017-02-17","close":4680.0},{"date":"2017-02-20","close":4800.0},{"date":"2017-02-21","close":4810.0},{"date":"2017-02-22","close":4810.0},{"date":"2017-02-23","close":4715.0},{"date":"2017-02-24","close":4630.0},{"date":"2017-02-27","close":4725.0},{"date":"2017-02-28","close":4625.0},{"date":"2017-03-02","close":4605.0},{"date":"2017-03-03","close":4630.0},{"date":"2017-03-06","close":4735.0},{"date":"2017-03-07","close":4755.0},{"date":"2017-03-08","close":4805.0},{"date":"2017-03-09","close":4780.0},{"date":"2017-03-10","close":4810.0},{"date":"2017-03-13","close":4970.0},{"date":"2017-03-14","close":4940.0},{"date":"2017-03-15","close":4900.0},{"date":"2017-03-16","close":5130.0},{"date":"2017-03-17","close":5140.0},{"date":"2017-03-20","close":5100.0},{"date":"2017-03-21","close":5120.0},{"date":"2017-03-22","close":5150.0},{"date":"2017-03-23","close":5270.0},{"date":"2017-03-24","close":5280.0},{"date":"2017-03-27","close":5220.0},{"date":"2017-03-28","close":5430.0},{"date":"2017-03-29","close":5470.0},{"date":"2017-03-30","close":5410.0},{"date":"2017-03-31","close":5500.0},{"date":"2017-04-03","close":5720.0},{"date":"2017-04-04","close":5720.0},{"date":"2017-04-05","close":5730.0},{"date":"2017-04-06","close":5710.0},{"date":"2017-04-07","close":5450.0},{"date":"2017-04-10","close":5510.0},{"date":"2017-04-11","close":5850.0},{"date":"2017-04-12","close":5800.0},{"date":"2017-04-13","close":5850.0},{"date":"2017-04-14","close":5640.0},{"date":"2017-04-17","close":5710.0},{"date":"2017-04-18","close":5720.0},{"date":"2017-04-19","close":5760.0},{"date":"2017-04-20","close":5440.0},{"date":"2017-04-21","close":5650.0},{"date":"2017-04-24","close":5440.0},{"date":"2017-04-25","close":5330.0},{"date":"2017-04-26","close":5420.0},{"date":"2017-04-27","close":5300.0},{"date":"2017-04-28","close":5280.0},{"date":"2017-05-02","close":5320.0},{"date":"2017-05-04","close":5490.0},{"date":"2017-05-08","close":5440.0},{"date":"2017-05-10","close":5350.0},{"date":"2017-05-11","close":5640.0},{"date":"2017-05-12","close":5520.0},{"date":"2017-05-15","close":5230.0},{"date":"2017-05-16","close":5020.0},{"date":"2017-05-17","close":4800.0},{"date":"2017-05-18","close":4910.0},{"date":"2017-05-19","close":4935.0},{"date":"2017-05-22","close":4880.0},{"date":"2017-05-23","close":4870.0},{"date":"2017-05-24","close":4800.0},{"date":"2017-05-25","close":4700.0},{"date":"2017-05-26","close":4880.0},{"date":"2017-05-29","close":4920.0},{"date":"2017-05-30","close":4900.0},{"date":"2017-05-31","close":4870.0},{"date":"2017-06-01","close":4840.0},{"date":"2017-06-02","close":4720.0},{"date":"2017-06-05","close":4820.0},{"date":"2017-06-07","close":5050.0},{"date":"2017-06-08","close":5070.0},{"date":"2017-06-09","close":5030.0},{"date":"2017-06-12","close":4850.0},{"date":"2017-06-13","close":4875.0},{"date":"2017-06-14","close":4845.0},{"date":"2017-06-15","close":4715.0},{"date":"2017-06-16","close":4895.0},{"date":"2017-06-19","close":4915.0},{"date":"2017-06-20","close":4865.0},{"date":"2017-06-21","close":4715.0},{"date":"2017-06-22","close":4915.0},{"date":"2017-06-23","close":5040.0},{"date":"2017-06-26","close":5040.0},{"date":"2017-06-27","close":5000.0},{"date":"2017-06-28","close":5000.0},{"date":"2017-06-29","close":5040.0},{"date":"2017-06-30","close":5080.0},{"date":"2017-07-03","close":5000.0},{"date":"2017-07-04","close":4930.0},{"date":"2017-07-05","close":5030.0},{"date":"2017-07-06","close":4940.0},{"date":"2017-07-07","close":4930.0},{"date":"2017-07-10","close":4895.0},{"date":"2017-07-11","close":4835.0},{"date":"2017-07-12","close":4900.0},{"date":"2017-07-13","close":4960.0},{"date":"2017-07-14","close":4895.0},{"date":"2017-07-17","close":4780.0},{"date":"2017-07-18","close":4830.0},{"date":"2017-07-19","close":4875.0},{"date":"2017-07-20","close":4920.0},{"date":"2017-07-21","close":4905.0},{"date":"2017-07-24","close":4880.0},{"date":"2017-07-25","close":4850.0},{"date":"2017-07-26","close":4770.0},{"date":"2017-07-27","close":4780.0},{"date":"2017-07-28","close":4565.0},{"date":"2017-07-31","close":4680.0},{"date":"2017-08-01","close":4680.0},{"date":"2017-08-02","close":4765.0},{"date":"2017-08-03","close":4680.0},{"date":"2017-08-04","close":4740.0},{"date":"2017-08-07","close":4740.0},{"date":"2017-08-08","close":4745.0},{"date":"2017-08-09","close":4735.0},{"date":"2017-08-10","close":4700.0},{"date":"2017-08-11","close":4690.0},{"date":"2017-08-14","close":4730.0},{"date":"2017-08-16","close":4750.0},{"date":"2017-08-17","close":4875.0},{"date":"2017-08-18","close":4955.0},{"date":"2017-08-21","close":4970.0},{"date":"2017-08-22","close":5000.0},{"date":"2017-08-23","close":4925.0},{"date":"2017-08-24","close":5210.0},{"date":"2017-08-25","close":5270.0},{"date":"2017-08-28","close":5200.0},{"date":"2017-08-29","close":5390.0},{"date":"2017-08-30","close":5410.0},{"date":"2017-08-31","close":5390.0},{"date":"2017-09-01","close":5400.0},{"date":"2017-09-04","close":5260.0},{"date":"2017-09-05","close":5330.0},{"date":"2017-09-06","close":5470.0},{"date":"2017-09-07","close":5490.0},{"date":"2017-09-08","close":5420.0},{"date":"2017-09-11","close":5900.0},{"date":"2017-09-12","close":5880.0},{"date":"2017-09-13","close":5810.0},{"date":"2017-09-14","close":6100.0},{"date":"2017-09-15","close":6080.0},{"date":"2017-09-18","close":6110.0},{"date":"2017-09-19","close":6050.0},{"date":"2017-09-20","close":6050.0},{"date":"2017-09-21","close":6250.0},{"date":"2017-09-22","close":5930.0},{"date":"2017-09-25","close":5800.0},{"date":"2017-09-26","close":5820.0},{"date":"2017-09-27","close":5880.0},{"date":"2017-09-28","close":6040.0},{"date":"2017-09-29","close":6000.0},{"date":"2017-10-10","close":6020.0},{"date":"2017-10-11","close":6000.0},{"date":"2017-10-12","close":5640.0},{"date":"2017-10-13","close":5580.0},{"date":"2017-10-16","close":5160.0},{"date":"2017-10-17","close":5230.0},{"date":"2017-10-18","close":5150.0},{"date":"2017-10-19","close":5100.0},{"date":"2017-10-20","close":5080.0},{"date":"2017-10-23","close":5050.0},{"date":"2017-10-24","close":5060.0},{"date":"2017-10-25","close":4910.0},{"date":"2017-10-26","close":4935.0},{"date":"2017-10-27","close":4900.0},{"date":"2017-10-30","close":4870.0},{"date":"2017-10-31","close":4960.0},{"date":"2017-11-01","close":4965.0},{"date":"2017-11-02","close":4880.0},{"date":"2017-11-03","close":4900.0},{"date":"2017-11-06","close":4860.0},{"date":"2017-11-07","close":4800.0},{"date":"2017-11-08","close":4900.0},{"date":"2017-11-09","close":4900.0},{"date":"2017-11-10","close":5130.0},{"date":"2017-11-13","close":5020.0},{"date":"2017-11-14","close":5190.0},{"date":"2017-11-15","close":5170.0},{"date":"2017-11-16","close":5280.0},{"date":"2017-11-17","close":5280.0},{"date":"2017-11-20","close":5280.0},{"date":"2017-11-21","close":5320.0},{"date":"2017-11-22","close":5520.0},{"date":"2017-11-23","close":5570.0},{"date":"2017-11-24","close":5540.0},{"date":"2017-11-27","close":5430.0},{"date":"2017-11-28","close":5400.0},{"date":"2017-11-29","close":5560.0},{"date":"2017-11-30","close":5400.0},{"date":"2017-12-01","close":5530.0},{"date":"2017-12-04","close":5510.0},{"date":"2017-12-05","close":5510.0},{"date":"2017-12-06","close":5470.0},{"date":"2017-12-07","close":5380.0},{"date":"2017-12-08","close":5280.0},{"date":"2017-12-11","close":5380.0},{"date":"2017-12-12","close":5740.0},{"date":"2017-12-13","close":5770.0},{"date":"2017-12-14","close":5910.0},{"date":"2017-12-15","close":5880.0},{"date":"2017-12-18","close":6010.0},{"date":"2017-12-19","close":5910.0},{"date":"2017-12-20","close":5950.0},{"date":"2017-12-21","close":5840.0},{"date":"2017-12-22","close":6120.0},{"date":"2017-12-26","close":6140.0},{"date":"2017-12-27","close":6070.0},{"date":"2017-12-28","close":6030.0},{"date":"2018-01-02","close":6189.0547},{"date":"2018-01-03","close":6029.8506},{"date":"2018-01-04","close":6119.4028},{"date":"2018-01-05","close":6129.353},{"date":"2018-01-08","close":5950.2485},{"date":"2018-01-09","close":5800.9951},{"date":"2018-01-10","close":5810.9453},{"date":"2018-01-11","close":5870.6465},{"date":"2018-01-12","close":5611.9404},{"date":"2018-01-15","close":5542.2886},{"date":"2018-01-16","close":5741.2935},{"date":"2018-01-17","close":5651.7412},{"date":"2018-01-18","close":5761.1938},{"date":"2018-01-19","close":5771.144},{"date":"2018-01-22","close":5671.6416},{"date":"2018-01-23","close":5870.6465},{"date":"2018-01-24","close":6189.0547},{"date":"2018-01-25","close":6258.7065},{"date":"2018-01-26","close":6248.7563},{"date":"2018-01-29","close":6238.8057},{"date":"2018-01-30","close":6089.5522},{"date":"2018-01-31","close":6228.8555},{"date":"2018-02-01","close":6716.418},{"date":"2018-02-02","close":6636.8159},{"date":"2018-02-05","close":6069.6519},{"date":"2018-02-06","close":5890.5474},{"date":"2018-02-07","close":5582.0894},{"date":"2018-02-08","close":5741.2935},{"date":"2018-02-09","close":5492.5371},{"date":"2018-02-12","close":5512.4375},{"date":"2018-02-13","close":5412.9351},{"date":"2018-02-14","close":5502.4873},{"date":"2018-02-19","close":5631.8408},{"date":"2018-02-20","close":5731.3433},{"date":"2018-02-21","close":5651.7412},{"date":"2018-02-22","close":5641.791},{"date":"2018-02-23","close":5701.4927},{"date":"2018-02-26","close":5631.8408},{"date":"2018-02-27","close":5522.3882},{"date":"2018-02-28","close":5422.8853},{"date":"2018-03-02","close":5164.1792},{"date":"2018-03-05","close":5154.229},{"date":"2018-03-06","close":5243.7812},{"date":"2018-03-07","close":5074.627},{"date":"2018-03-08","close":5174.1294},{"date":"2018-03-09","close":5223.8804},{"date":"2018-03-12","close":5303.4824},{"date":"2018-03-13","close":5273.6318},{"date":"2018-03-14","close":5293.5322},{"date":"2018-03-15","close":5203.98},{"date":"2018-03-16","close":5243.7812},{"date":"2018-03-19","close":5293.5322},{"date":"2018-03-20","close":5263.6816},{"date":"2018-03-21","close":5174.1294},{"date":"2018-03-22","close":5164.1792},{"date":"2018-03-23","close":4766.1689},{"date":"2018-03-26","close":4791.0449},{"date":"2018-03-27","close":4855.7212},{"date":"2018-03-28","close":4741.2935},{"date":"2018-03-29","close":4601.9897},{"date":"2018-03-30","close":4776.1191},{"date":"2018-04-02","close":4666.6665},{"date":"2018-04-03","close":4512.4375},{"date":"2018-04-04","close":4378.1094},{"date":"2018-04-05","close":4442.7861},{"date":"2018-04-06","close":4238.8057},{"date":"2018-04-09","close":4338.3086},{"date":"2018-04-10","close":4268.6567},{"date":"2018-04-11","close":4368.1592},{"date":"2018-04-12","close":4422.8857},{"date":"2018-04-13","close":4502.4873},{"date":"2018-04-16","close":4497.5122},{"date":"2018-04-17","close":4502.4873},{"date":"2018-04-18","close":4492.5371},{"date":"2018-04-19","close":4467.6616},{"date":"2018-04-20","close":4577.1143},{"date":"2018-04-23","close":4522.3882},{"date":"2018-04-24","close":4502.4873},{"date":"2018-04-25","close":4427.8608},{"date":"2018-04-26","close":4691.542},{"date":"2018-04-27","close":4577.1143},{"date":"2018-04-30","close":4601.9897},{"date":"2018-05-02","close":4776.1191},{"date":"2018-05-03","close":4696.5176},{"date":"2018-05-04","close":4736.3184},{"date":"2018-05-08","close":4761.1938},{"date":"2018-05-09","close":4776.1191},{"date":"2018-05-10","close":4810.9453},{"date":"2018-05-11","close":4850.7461},{"date":"2018-05-14","close":4865.6714},{"date":"2018-05-15","close":4825.8706},{"date":"2018-05-16","close":4835.8208},{"date":"2018-05-17","close":4870.6465},{"date":"2018-05-18","close":4825.8706},{"date":"2018-05-21","close":4900.4976},{"date":"2018-05-23","close":5004.9751},{"date":"2018-05-24","close":4985.0747},{"date":"2018-05-25","close":4915.4229},{"date":"2018-05-28","close":4880.5972},{"date":"2018-05-29","close":4835.8208},{"date":"2018-05-30","close":4820.8955},{"date":"2018-05-31","close":4870.6465},{"date":"2018-06-01","close":4905.4727},{"date":"2018-06-04","close":4970.1494},{"date":"2018-06-05","close":4955.2236},{"date":"2018-06-07","close":5064.6768},{"date":"2018-06-08","close":5034.8257},{"date":"2018-06-11","close":5044.7759},{"date":"2018-06-12","close":4970.1494},{"date":"2018-06-14","close":4796.02},{"date":"2018-06-15","close":4721.3931},{"date":"2018-06-18","close":4557.2139},{"date":"2018-06-19","close":4437.811},{"date":"2018-06-20","close":4592.0396},{"date":"2018-06-21","close":4567.1641},{"date":"2018-06-22","close":4686.5669},{"date":"2018-06-25","close":4761.1938},{"date":"2018-06-26","close":4691.542},{"date":"2018-06-27","close":4651.7412},{"date":"2018-06-28","close":4462.6865},{"date":"2018-06-29","close":4457.7114},{"date":"2018-07-02","close":4278.6069},{"date":"2018-07-03","close":4233.8306},{"date":"2018-07-04","close":4228.8555},{"date":"2018-07-05","close":4248.7563},{"date":"2018-07-06","close":4298.5073},{"date":"2018-07-09","close":4268.6567},{"date":"2018-07-10","close":4363.1841},{"date":"2018-07-11","close":4333.3335},{"date":"2018-07-12","close":4383.0845},{"date":"2018-07-13","close":4497.5122},{"date":"2018-07-16","close":4517.4131},{"date":"2018-07-17","close":4517.4131},{"date":"2018-07-18","close":4497.5122},{"date":"2018-07-19","close":4422.8857},{"date":"2018-07-20","close":4467.6616},{"date":"2018-07-23","close":4134.3281},{"date":"2018-07-24","close":4203.98},{"date":"2018-07-25","close":4199.0049},{"date":"2018-07-26","close":4268.6567},{"date":"2018-07-27","close":4437.811},{"date":"2018-07-30","close":4562.189},{"date":"2018-07-31","close":4547.2637},{"date":"2018-08-01","close":4532.3384},{"date":"2018-08-02","close":4537.3135},{"date":"2018-08-03","close":4557.2139},{"date":"2018-08-06","close":4502.4873},{"date":"2018-08-07","close":4437.811},{"date":"2018-08-08","close":4542.2886},{"date":"2018-08-09","close":4542.2886},{"date":"2018-08-10","close":4462.6865},{"date":"2018-08-13","close":4313.4326},{"date":"2018-08-14","close":4432.8359},{"date":"2018-08-16","close":4437.811},{"date":"2018-08-17","close":4467.6616},{"date":"2018-08-20","close":4517.4131},{"date":"2018-08-21","close":4522.3882},{"date":"2018-08-22","close":4472.6367},{"date":"2018-08-23","close":4482.5869},{"date":"2018-08-24","close":4666.6665},{"date":"2018-08-27","close":4686.5669},{"date":"2018-08-28","close":4671.6416},{"date":"2018-08-29","close":4721.3931},{"date":"2018-08-30","close":4681.5918},{"date":"2018-08-31","close":4616.9155},{"date":"2018-09-03","close":4552.2388},{"date":"2018-09-04","close":4676.6167},{"date":"2018-09-05","close":4626.8657},{"date":"2018-09-06","close":4636.8159},{"date":"2018-09-07","close":4671.6416},{"date":"2018-09-10","close":4711.4429},{"date":"2018-09-11","close":4706.4678},{"date":"2018-09-12","close":4656.7163},{"date":"2018-09-13","close":4666.6665},{"date":"2018-09-14","close":4786.0693},{"date":"2018-09-17","close":4945.2734},{"date":"2018-09-18","close":4796.02},{"date":"2018-09-19","close":4716.418},{"date":"2018-09-20","close":4577.1143},{"date":"2018-09-21","close":5034.8257},{"date":"2018-09-27","close":5373.1343},{"date":"2018-09-28","close":5373.1343},{"date":"2018-10-01","close":5363.1841},{"date":"2018-10-02","close":5233.8306},{"date":"2018-10-04","close":5283.582},{"date":"2018-10-05","close":5203.98},{"date":"2018-10-08","close":5422.8853},{"date":"2018-10-10","close":5233.8306},{"date":"2018-10-11","close":4696.5176},{"date":"2018-10-12","close":4855.7212},{"date":"2018-10-15","close":5074.627},{"date":"2018-10-16","close":5194.0298},{"date":"2018-10-17","close":5313.4326},{"date":"2018-10-18","close":5343.2837},{"date":"2018-10-19","close":5333.333},{"date":"2018-10-22","close":5412.9351},{"date":"2018-10-23","close":5293.5322},{"date":"2018-10-24","close":5452.7363},{"date":"2018-10-25","close":5353.2339},{"date":"2018-10-26","close":5134.3281},{"date":"2018-10-29","close":4567.1641},{"date":"2018-10-30","close":5074.627},{"date":"2018-10-31","close":5671.6416},{"date":"2018-11-01","close":6766.1689},{"date":"2018-11-02","close":6835.8208},{"date":"2018-11-05","close":6935.3232},{"date":"2018-11-06","close":7621.8906},{"date":"2018-11-07","close":7611.9399},{"date":"2018-11-08","close":7442.7861},{"date":"2018-11-09","close":7422.8853},{"date":"2018-11-12","close":7492.5371},{"date":"2018-11-13","close":7412.9351},{"date":"2018-11-14","close":7154.2285},{"date":"2018-11-15","close":7174.1294},{"date":"2018-11-16","close":7174.1294},{"date":"2018-11-19","close":7124.3779},{"date":"2018-11-20","close":6885.5723},{"date":"2018-11-21","close":6845.771},{"date":"2018-11-22","close":6407.96},{"date":"2018-11-23","close":6268.6567},{"date":"2018-11-26","close":6368.1592},{"date":"2018-11-27","close":6378.1094},{"date":"2018-11-28","close":6268.6567},{"date":"2018-11-29","close":6218.9053},{"date":"2018-11-30","close":6358.209},{"date":"2018-12-03","close":6368.1592},{"date":"2018-12-04","close":6189.0547},{"date":"2018-12-05","close":6119.4028},{"date":"2018-12-06","close":5930.3481},{"date":"2018-12-07","close":6039.8008},{"date":"2018-12-10","close":5791.0449},{"date":"2018-12-11","close":6039.8008},{"date":"2018-12-12","close":6169.1543},{"date":"2018-12-13","close":6099.5024},{"date":"2018-12-14","close":5810.9453},{"date":"2018-12-17","close":5701.4927},{"date":"2018-12-18","close":5960.1987},{"date":"2018-12-19","close":5840.7959},{"date":"2018-12-20","close":5482.5869},{"date":"2018-12-21","close":5502.4873},{"date":"2018-12-24","close":5870.6465},{"date":"2018-12-26","close":5751.2437},{"date":"2018-12-27","close":5791.0449},{"date":"2018-12-28","close":6298.5073},{"date":"2019-01-02","close":6189.0547},{"date":"2019-01-03","close":5721.3931},{"date":"2019-01-04","close":5592.0396},{"date":"2019-01-07","close":5711.4429},{"date":"2019-01-08","close":5701.4927},{"date":"2019-01-09","close":5920.3979},{"date":"2019-01-10","close":6328.3579},{"date":"2019-01-11","close":6248.7563},{"date":"2019-01-14","close":6696.5171},{"date":"2019-01-15","close":6796.02},{"date":"2019-01-16","close":6716.418},{"date":"2019-01-17","close":6696.5171},{"date":"2019-01-18","close":7383.0845},{"date":"2019-01-21","close":7751.2437},{"date":"2019-01-22","close":7592.0396},{"date":"2019-01-23","close":7582.0894},{"date":"2019-01-24","close":7482.5869},{"date":"2019-01-25","close":7920.3979},{"date":"2019-01-28","close":7940.2983},{"date":"2019-01-29","close":7701.4922},{"date":"2019-01-30","close":7572.1392},{"date":"2019-01-31","close":7363.1841},{"date":"2019-02-01","close":7422.8853},{"date":"2019-02-07","close":7611.9399},{"date":"2019-02-08","close":7681.5918},{"date":"2019-02-11","close":8447.7607},{"date":"2019-02-12","close":8159.2036},{"date":"2019-02-13","close":8437.8105},{"date":"2019-02-14","close":8467.6611},{"date":"2019-02-15","close":8338.3086},{"date":"2019-02-18","close":8447.7607},{"date":"2019-02-19","close":8507.4629},{"date":"2019-02-20","close":8318.4082},{"date":"2019-02-21","close":7960.1987},{"date":"2019-02-22","close":7970.1489},{"date":"2019-02-25","close":8149.2534},{"date":"2019-02-26","close":8029.8506},{"date":"2019-02-27","close":8039.8008},{"date":"2019-02-28","close":7681.5918},{"date":"2019-03-04","close":7791.0444},{"date":"2019-03-05","close":7651.7412},{"date":"2019-03-06","close":7731.3433},{"date":"2019-03-07","close":8855.7217},{"date":"2019-03-08","close":8766.1689},{"date":"2019-03-11","close":8905.4727},{"date":"2019-03-12","close":9064.6768},{"date":"2019-03-13","close":9044.7764},{"date":"2019-03-14","close":9004.9746},{"date":"2019-03-15","close":8796.0195},{"date":"2019-03-18","close":9442.7861},{"date":"2019-03-19","close":9323.3828},{"date":"2019-03-20","close":9582.0898},{"date":"2019-03-21","close":9910.4473},{"date":"2019-03-22","close":9950.249},{"date":"2019-03-25","close":9920.3975},{"date":"2019-03-26","close":10099.502},{"date":"2019-03-27","close":9930.3477},{"date":"2019-03-28","close":9910.4473},{"date":"2019-03-29","close":10000.0},{"date":"2019-04-01","close":10398.0098},{"date":"2019-04-02","close":10398.0098},{"date":"2019-04-03","close":10398.0098},{"date":"2019-04-04","close":10248.7559},{"date":"2019-04-05","close":10099.502},{"date":"2019-04-08","close":10149.2539},{"date":"2019-04-09","close":10447.7607},{"date":"2019-04-10","close":10597.0146},{"date":"2019-04-11","close":11343.2832},{"date":"2019-04-12","close":12636.8154},{"date":"2019-04-15","close":12736.3184},{"date":"2019-04-16","close":11890.5469},{"date":"2019-04-17","close":12039.8008},{"date":"2019-04-18","close":11840.7959},{"date":"2019-04-19","close":11840.7959},{"date":"2019-04-22","close":11592.04},{"date":"2019-04-23","close":11393.0342},{"date":"2019-04-24","close":11393.0342},{"date":"2019-04-25","close":11442.7861},{"date":"2019-04-26","close":11144.2783},{"date":"2019-04-29","close":11243.7812},{"date":"2019-04-30","close":10696.5176},{"date":"2019-05-02","close":10845.7705},{"date":"2019-05-03","close":10845.7705},{"date":"2019-05-07","close":10746.2686},{"date":"2019-05-08","close":10646.7656},{"date":"2019-05-09","close":10497.5127},{"date":"2019-05-10","close":10298.5068},{"date":"2019-05-13","close":10099.502},{"date":"2019-05-14","close":10149.2539},{"date":"2019-05-15","close":10398.0098},{"date":"2019-05-16","close":9950.249},{"date":"2019-05-17","close":10049.751},{"date":"2019-05-20","close":9950.249},{"date":"2019-05-21","close":10348.2588},{"date":"2019-05-22","close":10199.0049},{"date":"2019-05-23","close":11542.2881},{"date":"2019-05-24","close":11791.0449},{"date":"2019-05-27","close":11741.293},{"date":"2019-05-28","close":11890.5469},{"date":"2019-05-29","close":11990.0498},{"date":"2019-05-30","close":10945.2734},{"date":"2019-05-31","close":10895.5225},{"date":"2019-06-03","close":11293.5322},{"date":"2019-06-04","close":11890.5469},{"date":"2019-06-05","close":13134.3281},{"date":"2019-06-07","close":13233.8311},{"date":"2019-06-10","close":14079.6016},{"date":"2019-06-11","close":14079.6016},{"date":"2019-06-12","close":13930.3477},{"date":"2019-06-13","close":13582.0889},{"date":"2019-06-14","close":13333.333},{"date":"2019-06-17","close":13432.8359},{"date":"2019-06-18","close":13631.8408},{"date":"2019-06-19","close":12885.5723},{"date":"2019-06-20","close":13532.3379},{"date":"2019-06-21","close":13532.3379},{"date":"2019-06-24","close":13233.8311},{"date":"2019-06-25","close":12935.3232},{"date":"2019-06-26","close":13880.5967},{"date":"2019-06-27","close":13283.582},{"date":"2019-06-28","close":13034.8252},{"date":"2019-07-01","close":12039.8008},{"date":"2019-07-02","close":12238.8057},{"date":"2019-07-03","close":11840.7959},{"date":"2019-07-04","close":12238.8057},{"date":"2019-07-05","close":11840.7959},{"date":"2019-07-08","close":11243.7812},{"date":"2019-07-09","close":11343.2832},{"date":"2019-07-10","close":11343.2832},{"date":"2019-07-11","close":11442.7861},{"date":"2019-07-12","close":11542.2881},{"date":"2019-07-15","close":10646.7656},{"date":"2019-07-16","close":10746.2686},{"date":"2019-07-17","close":10646.7656},{"date":"2019-07-18","close":10746.2686},{"date":"2019-07-19","close":10895.5225},{"date":"2019-07-22","close":10895.5225},{"date":"2019-07-23","close":10995.0244},{"date":"2019-07-24","close":10248.7559},{"date":"2019-07-25","close":10646.7656},{"date":"2019-07-26","close":10646.7656},{"date":"2019-07-29","close":10049.751},{"date":"2019-07-30","close":10646.7656},{"date":"2019-07-31","close":10149.2539},{"date":"2019-08-01","close":9393.0352},{"date":"2019-08-02","close":9950.249},{"date":"2019-08-05","close":9253.7314},{"date":"2019-08-06","close":8656.7158},{"date":"2019-08-07","close":9283.582},{"date":"2019-08-08","close":9462.6865},{"date":"2019-08-09","close":9452.7363},{"date":"2019-08-12","close":9562.1885},{"date":"2019-08-13","close":9542.2881},{"date":"2019-08-14","close":9562.1885},{"date":"2019-08-16","close":9273.6318},{"date":"2019-08-19","close":9800.9951},{"date":"2019-08-20","close":9800.9951},{"date":"2019-08-21","close":10000.0},{"date":"2019-08-22","close":9761.1943},{"date":"2019-08-23","close":9482.5869},{"date":"2019-08-26","close":8885.5723},{"date":"2019-08-27","close":8855.7217},{"date":"2019-08-28","close":9064.6768},{"date":"2019-08-29","close":8726.3682},{"date":"2019-08-30","close":9313.4326},{"date":"2019-09-02","close":9631.8408},{"date":"2019-09-03","close":9482.5869},{"date":"2019-09-04","close":9582.0898},{"date":"2019-09-05","close":9721.3926},{"date":"2019-09-06","close":9611.9404},{"date":"2019-09-09","close":9283.582},{"date":"2019-09-10","close":9641.791},{"date":"2019-09-11","close":9741.293},{"date":"2019-09-16","close":9552.2383},{"date":"2019-09-17","close":9601.9902},{"date":"2019-09-18","close":9890.5469},{"date":"2019-09-19","close":10149.2539},{"date":"2019-09-20","close":10298.5068},{"date":"2019-09-23","close":10000.0},{"date":"2019-09-24","close":9950.249},{"date":"2019-09-25","close":9701.4922},{"date":"2019-09-26","close":9771.1445},{"date":"2019-09-27","close":9830.8457},{"date":"2019-09-30","close":10398.0098},{"date":"2019-10-01","close":10000.0},{"date":"2019-10-02","close":9572.1387},{"date":"2019-10-04","close":9273.6318},{"date":"2019-10-07","close":9731.3428},{"date":"2019-10-08","close":9900.4971},{"date":"2019-10-10","close":9850.7461},{"date":"2019-10-11","close":10000.0},{"date":"2019-10-14","close":9950.249},{"date":"2019-10-15","close":9860.6963},{"date":"2019-10-16","close":9950.249},{"date":"2019-10-17","close":9781.0947},{"date":"2019-10-18","close":9950.249},{"date":"2019-10-21","close":10049.751},{"date":"2019-10-22","close":9900.4971},{"date":"2019-10-23","close":9930.3477},{"date":"2019-10-24","close":10049.751},{"date":"2019-10-25","close":10000.0},{"date":"2019-10-28","close":9681.5918},{"date":"2019-10-29","close":9582.0898},{"date":"2019-10-30","close":9761.1943},{"date":"2019-10-31","close":9562.1885},{"date":"2019-11-01","close":9751.2432},{"date":"2019-11-04","close":9671.6416},{"date":"2019-11-05","close":9522.3877},{"date":"2019-11-06","close":9721.3926},{"date":"2019-11-07","close":9422.8857},{"date":"2019-11-08","close":9074.627},{"date":"2019-11-11","close":8766.1689},{"date":"2019-11-12","close":8656.7158},{"date":"2019-11-13","close":8736.3184},{"date":"2019-11-14","close":8587.0645},{"date":"2019-11-15","close":8915.4229},{"date":"2019-11-18","close":9004.9746},{"date":"2019-11-19","close":8855.7217},{"date":"2019-11-20","close":8656.7158},{"date":"2019-11-21","close":8388.0596},{"date":"2019-11-22","close":8407.96},{"date":"2019-11-25","close":8656.7158},{"date":"2019-11-26","close":8865.6719},{"date":"2019-11-27","close":8835.8203},{"date":"2019-11-28","close":9671.6416},{"date":"2019-11-29","close":9761.1943},{"date":"2019-12-02","close":9900.4971},{"date":"2019-12-03","close":9771.1445},{"date":"2019-12-04","close":9522.3877},{"date":"2019-12-05","close":9452.7363},{"date":"2019-12-06","close":9810.9453},{"date":"2019-12-09","close":9681.5918},{"date":"2019-12-10","close":9870.6465},{"date":"2019-12-11","close":9880.5967},{"date":"2019-12-12","close":9791.0449},{"date":"2019-12-13","close":9830.8457},{"date":"2019-12-16","close":10000.0},{"date":"2019-12-17","close":10049.751},{"date":"2019-12-18","close":9890.5469},{"date":"2019-12-19","close":9711.4424},{"date":"2019-12-20","close":10248.7559},{"date":"2019-12-23","close":10000.0},{"date":"2019-12-24","close":9791.0449},{"date":"2019-12-26","close":10000.0},{"date":"2019-12-27","close":10200.0},{"date":"2019-12-30","close":10200.0},{"date":"2020-01-02","close":10800.0},{"date":"2020-01-03","close":10450.0},{"date":"2020-01-06","close":10150.0},{"date":"2020-01-07","close":10250.0},{"date":"2020-01-08","close":9670.0},{"date":"2020-01-09","close":10200.0},{"date":"2020-01-10","close":10350.0},{"date":"2020-01-13","close":10350.0},{"date":"2020-01-14","close":10350.0},{"date":"2020-01-15","close":10200.0},{"date":"2020-01-16","close":10200.0},{"date":"2020-01-17","close":10350.0},{"date":"2020-01-20","close":10300.0},{"date":"2020-01-21","close":10000.0},{"date":"2020-01-22","close":10200.0},{"date":"2020-01-23","close":10100.0},{"date":"2020-01-28","close":9590.0},{"date":"2020-01-29","close":9690.0},{"date":"2020-01-30","close":9270.0},{"date":"2020-01-31","close":8970.0},{"date":"2020-02-03","close":9100.0},{"date":"2020-02-04","close":9310.0},{"date":"2020-02-05","close":9380.0},{"date":"2020-02-06","close":9530.0},{"date":"2020-02-07","close":9500.0},{"date":"2020-02-10","close":9460.0},{"date":"2020-02-11","close":10000.0},{"date":"2020-02-12","close":10150.0},{"date":"2020-02-13","close":9980.0},{"date":"2020-02-14","close":10300.0},{"date":"2020-02-17","close":10450.0},{"date":"2020-02-18","close":10150.0},{"date":"2020-02-19","close":10100.0},{"date":"2020-02-20","close":10050.0},{"date":"2020-02-21","close":9830.0},{"date":"2020-02-24","close":9280.0},{"date":"2020-02-25","close":9640.0},{"date":"2020-02-26","close":9510.0},{"date":"2020-02-27","close":8990.0},{"date":"2020-02-28","close":8520.0},{"date":"2020-03-02","close":9050.0},{"date":"2020-03-03","close":9070.0},{"date":"2020-03-04","close":9240.0},{"date":"2020-03-05","close":9320.0},{"date":"2020-03-06","close":9020.0},{"date":"2020-03-09","close":8500.0},{"date":"2020-03-10","close":8710.0},{"date":"2020-03-11","close":8200.0},{"date":"2020-03-12","close":7270.0},{"date":"2020-03-13","close":6650.0},{"date":"2020-03-16","close":6390.0},{"date":"2020-03-17","close":6650.0},{"date":"2020-03-18","close":6000.0},{"date":"2020-03-19","close":4860.0},{"date":"2020-03-20","close":5740.0},{"date":"2020-03-23","close":5320.0},{"date":"2020-03-24","close":5960.0},{"date":"2020-03-25","close":6370.0},{"date":"2020-03-26","close":6300.0},{"date":"2020-03-27","close":6300.0},{"date":"2020-03-30","close":6450.0},{"date":"2020-03-31","close":6620.0},{"date":"2020-04-01","close":6420.0},{"date":"2020-04-02","close":6620.0},{"date":"2020-04-03","close":6690.0},{"date":"2020-04-06","close":6960.0},{"date":"2020-04-07","close":7140.0},{"date":"2020-04-08","close":7100.0},{"date":"2020-04-09","close":7150.0},{"date":"2020-04-10","close":7240.0},{"date":"2020-04-13","close":6890.0},{"date":"2020-04-14","close":6990.0},{"date":"2020-04-16","close":7040.0},{"date":"2020-04-17","close":7610.0},{"date":"2020-04-20","close":7690.0},{"date":"2020-04-21","close":7400.0},{"date":"2020-04-22","close":7310.0},{"date":"2020-04-23","close":7290.0},{"date":"2020-04-24","close":7040.0},{"date":"2020-04-27","close":7270.0},{"date":"2020-04-28","close":7300.0},{"date":"2020-04-29","close":6870.0},{"date":"2020-05-04","close":6860.0},{"date":"2020-05-06","close":6890.0},{"date":"2020-05-07","close":7050.0},{"date":"2020-05-08","close":7220.0},{"date":"2020-05-11","close":7050.0},{"date":"2020-05-12","close":6850.0},{"date":"2020-05-13","close":7130.0},{"date":"2020-05-14","close":7010.0},{"date":"2020-05-15","close":6940.0},{"date":"2020-05-18","close":7040.0},{"date":"2020-05-19","close":7110.0},{"date":"2020-05-20","close":7630.0},{"date":"2020-05-21","close":7700.0},{"date":"2020-05-22","close":7500.0},{"date":"2020-05-25","close":7690.0},{"date":"2020-05-26","close":8200.0},{"date":"2020-05-27","close":8100.0},{"date":"2020-05-28","close":7810.0},{"date":"2020-05-29","close":7690.0},{"date":"2020-06-01","close":7900.0},{"date":"2020-06-02","close":7960.0},{"date":"2020-06-03","close":7900.0},{"date":"2020-06-04","close":8030.0},{"date":"2020-06-05","close":8000.0},{"date":"2020-06-08","close":8010.0},{"date":"2020-06-09","close":8150.0},{"date":"2020-06-10","close":7980.0},{"date":"2020-06-11","close":7900.0},{"date":"2020-06-12","close":7580.0},{"date":"2020-06-15","close":7080.0},{"date":"2020-06-16","close":7390.0},{"date":"2020-06-17","close":7350.0},{"date":"2020-06-18","close":7140.0},{"date":"2020-06-19","close":7060.0},{"date":"2020-06-22","close":7010.0},{"date":"2020-06-23","close":7290.0},{"date":"2020-06-24","close":7300.0},{"date":"2020-06-25","close":7140.0},{"date":"2020-06-26","close":7130.0},{"date":"2020-06-29","close":6990.0},{"date":"2020-06-30","close":7040.0},{"date":"2020-07-01","close":7090.0},{"date":"2020-07-02","close":7160.0},{"date":"2020-07-03","close":7170.0},{"date":"2020-07-06","close":7260.0},{"date":"2020-07-07","close":7300.0},{"date":"2020-07-08","close":7410.0},{"date":"2020-07-09","close":7320.0},{"date":"2020-07-10","close":7190.0},{"date":"2020-07-13","close":7200.0},{"date":"2020-07-14","close":7180.0},{"date":"2020-07-15","close":7470.0},{"date":"2020-07-16","close":7470.0},{"date":"2020-07-17","close":7570.0},{"date":"2020-07-20","close":7520.0},{"date":"2020-07-21","close":7500.0},{"date":"2020-07-22","close":7420.0},{"date":"2020-07-23","close":7360.0},{"date":"2020-07-24","close":7230.0},{"date":"2020-07-27","close":7240.0},{"date":"2020-07-28","close":7490.0},{"date":"2020-07-29","close":7370.0},{"date":"2020-07-30","close":7750.0},{"date":"2020-07-31","close":7540.0},{"date":"2020-08-03","close":7680.0},{"date":"2020-08-04","close":7550.0},{"date":"2020-08-05","close":7480.0},{"date":"2020-08-06","close":7800.0},{"date":"2020-08-07","close":7760.0},{"date":"2020-08-10","close":8380.0},{"date":"2020-08-11","close":8210.0},{"date":"2020-08-12","close":7900.0},{"date":"2020-08-13","close":7930.0},{"date":"2020-08-14","close":7760.0},{"date":"2020-08-18","close":7290.0},{"date":"2020-08-19","close":7410.0},{"date":"2020-08-20","close":6970.0},{"date":"2020-08-21","close":7090.0},{"date":"2020-08-24","close":7110.0},{"date":"2020-08-25","close":7310.0},{"date":"2020-08-26","close":7280.0},{"date":"2020-08-27","close":7070.0},{"date":"2020-08-28","close":7120.0},{"date":"2020-08-31","close":7100.0},{"date":"2020-09-01","close":7150.0},{"date":"2020-09-02","close":7300.0},{"date":"2020-09-03","close":7480.0},{"date":"2020-09-04","close":7330.0},{"date":"2020-09-07","close":7330.0},{"date":"2020-09-08","close":7630.0},{"date":"2020-09-09","close":7510.0},{"date":"2020-09-10","close":7530.0},{"date":"2020-09-11","close":7480.0},{"date":"2020-09-14","close":7730.0},{"date":"2020-09-15","close":7720.0},{"date":"2020-09-16","close":7540.0},{"date":"2020-09-17","close":7490.0},{"date":"2020-09-18","close":7570.0},{"date":"2020-09-21","close":7400.0},{"date":"2020-09-22","close":7150.0},{"date":"2020-09-23","close":7080.0},{"date":"2020-09-24","close":6610.0},{"date":"2020-09-25","close":6610.0},{"date":"2020-09-28","close":6900.0},{"date":"2020-09-29","close":6950.0},{"date":"2020-10-05","close":7000.0},{"date":"2020-10-06","close":7030.0},{"date":"2020-10-07","close":7060.0},{"date":"2020-10-08","close":7080.0},{"date":"2020-10-12","close":7100.0},{"date":"2020-10-13","close":7090.0},{"date":"2020-10-14","close":6950.0},{"date":"2020-10-15","close":6850.0},{"date":"2020-10-16","close":6760.0},{"date":"2020-10-19","close":6850.0},{"date":"2020-10-20","close":8900.0},{"date":"2020-10-21","close":9360.0},{"date":"2020-10-22","close":8760.0},{"date":"2020-10-23","close":8280.0},{"date":"2020-10-26","close":7920.0},{"date":"2020-10-27","close":8140.0},{"date":"2020-10-28","close":8400.0},{"date":"2020-10-29","close":8180.0},{"date":"2020-10-30","close":7850.0},{"date":"2020-11-02","close":7940.0},{"date":"2020-11-03","close":8270.0},{"date":"2020-11-04","close":8430.0},{"date":"2020-11-05","close":8450.0},{"date":"2020-11-06","close":8660.0},{"date":"2020-11-09","close":8730.0},{"date":"2020-11-10","close":8440.0},{"date":"2020-11-11","close":8700.0},{"date":"2020-11-12","close":8560.0},{"date":"2020-11-13","close":8750.0},{"date":"2020-11-16","close":8940.0},{"date":"2020-11-17","close":8810.0},{"date":"2020-11-18","close":8600.0},{"date":"2020-11-19","close":8630.0},{"date":"2020-11-20","close":8610.0},{"date":"2020-11-23","close":8660.0},{"date":"2020-11-24","close":8610.0},{"date":"2020-11-25","close":8850.0},{"date":"2020-11-26","close":8740.0},{"date":"2020-11-27","close":8930.0},{"date":"2020-11-30","close":8800.0},{"date":"2020-12-01","close":9400.0},{"date":"2020-12-02","close":9170.0},{"date":"2020-12-03","close":8950.0},{"date":"2020-12-04","close":9010.0},{"date":"2020-12-07","close":8840.0},{"date":"2020-12-08","close":8610.0},{"date":"2020-12-09","close":8660.0},{"date":"2020-12-10","close":8560.0},{"date":"2020-12-11","close":8630.0},{"date":"2020-12-14","close":8410.0},{"date":"2020-12-15","close":8470.0},{"date":"2020-12-16","close":8650.0},{"date":"2020-12-17","close":8620.0},{"date":"2020-12-18","close":8700.0},{"date":"2020-12-21","close":8640.0},{"date":"2020-12-22","close":8360.0},{"date":"2020-12-23","close":8610.0},{"date":"2020-12-24","close":8710.0},{"date":"2020-12-28","close":8510.0},{"date":"2020-12-29","close":8710.0},{"date":"2020-12-30","close":8780.0},{"date":"2021-01-04","close":9300.0},{"date":"2021-01-05","close":9180.0},{"date":"2021-01-06","close":9210.0},{"date":"2021-01-07","close":9380.0},{"date":"2021-01-08","close":9440.0},{"date":"2021-01-11","close":10000.0},{"date":"2021-01-12","close":9640.0},{"date":"2021-01-13","close":9980.0},{"date":"2021-01-14","close":10500.0},{"date":"2021-01-15","close":10100.0},{"date":"2021-01-18","close":9490.0},{"date":"2021-01-19","close":9860.0},{"date":"2021-01-20","close":9840.0},{"date":"2021-01-21","close":10250.0},{"date":"2021-01-22","close":9970.0},{"date":"2021-01-25","close":9790.0},{"date":"2021-01-26","close":9700.0},{"date":"2021-01-27","close":9510.0},{"date":"2021-01-28","close":9180.0},{"date":"2021-01-29","close":8900.0},{"date":"2021-02-01","close":9130.0},{"date":"2021-02-02","close":9330.0},{"date":"2021-02-03","close":9410.0},{"date":"2021-02-04","close":9630.0},{"date":"2021-02-05","close":9560.0},{"date":"2021-02-08","close":9240.0},{"date":"2021-02-09","close":9580.0},{"date":"2021-02-10","close":9480.0},{"date":"2021-02-15","close":9750.0},{"date":"2021-02-16","close":9930.0},{"date":"2021-02-17","close":10600.0},{"date":"2021-02-18","close":9960.0},{"date":"2021-02-19","close":10000.0},{"date":"2021-02-22","close":9750.0},{"date":"2021-02-23","close":9590.0},{"date":"2021-02-24","close":9440.0},{"date":"2021-02-25","close":9750.0},{"date":"2021-02-26","close":9700.0},{"date":"2021-03-02","close":9610.0},{"date":"2021-03-03","close":9750.0},{"date":"2021-03-04","close":9570.0},{"date":"2021-03-05","close":9560.0},{"date":"2021-03-08","close":9320.0},{"date":"2021-03-09","close":9090.0},{"date":"2021-03-10","close":8920.0},{"date":"2021-03-11","close":9090.0},{"date":"2021-03-12","close":9290.0},{"date":"2021-03-15","close":9230.0},{"date":"2021-03-16","close":9270.0},{"date":"2021-03-17","close":9060.0},{"date":"2021-03-18","close":9220.0},{"date":"2021-03-19","close":9160.0},{"date":"2021-03-22","close":9070.0},{"date":"2021-03-23","close":8970.0},{"date":"2021-03-24","close":8970.0},{"date":"2021-03-25","close":8910.0},{"date":"2021-03-26","close":9010.0},{"date":"2021-03-29","close":8880.0},{"date":"2021-03-30","close":9030.0},{"date":"2021-03-31","close":8970.0},{"date":"2021-04-01","close":8910.0},{"date":"2021-04-02","close":8910.0},{"date":"2021-04-05","close":8900.0},{"date":"2021-04-06","close":8830.0},{"date":"2021-04-07","close":8680.0},{"date":"2021-04-08","close":7960.0},{"date":"2021-04-09","close":8120.0},{"date":"2021-04-12","close":8060.0},{"date":"2021-04-13","close":8260.0},{"date":"2021-04-14","close":8290.0},{"date":"2021-04-15","close":8320.0},{"date":"2021-04-16","close":8370.0},{"date":"2021-04-19","close":8400.0},{"date":"2021-04-20","close":8430.0},{"date":"2021-04-21","close":8490.0},{"date":"2021-04-22","close":8530.0},{"date":"2021-04-23","close":8450.0},{"date":"2021-04-26","close":8600.0},{"date":"2021-04-27","close":8510.0},{"date":"2021-04-28","close":8340.0},{"date":"2021-04-29","close":8230.0},{"date":"2021-04-30","close":8200.0},{"date":"2021-05-03","close":8120.0},{"date":"2021-05-04","close":8100.0},{"date":"2021-05-06","close":8240.0},{"date":"2021-05-07","close":8240.0},{"date":"2021-05-10","close":8250.0},{"date":"2021-05-11","close":8110.0},{"date":"2021-05-12","close":7980.0},{"date":"2021-05-13","close":7780.0},{"date":"2021-05-14","close":7850.0},{"date":"2021-05-17","close":7740.0},{"date":"2021-05-18","close":7800.0},{"date":"2021-05-20","close":7850.0},{"date":"2021-05-21","close":7840.0},{"date":"2021-05-24","close":7810.0},{"date":"2021-05-25","close":7820.0},{"date":"2021-05-26","close":7860.0},{"date":"2021-05-27","close":7810.0},{"date":"2021-05-28","close":8050.0},{"date":"2021-05-31","close":8130.0},{"date":"2021-06-01","close":8160.0},{"date":"2021-06-02","close":8160.0},{"date":"2021-06-03","close":8210.0},{"date":"2021-06-04","close":8160.0},{"date":"2021-06-07","close":8280.0},{"date":"2021-06-08","close":9650.0},{"date":"2021-06-09","close":9790.0},{"date":"2021-06-10","close":9700.0},{"date":"2021-06-11","close":9400.0},{"date":"2021-06-14","close":9220.0},{"date":"2021-06-15","close":9370.0},{"date":"2021-06-16","close":9420.0},{"date":"2021-06-17","close":9200.0},{"date":"2021-06-18","close":9250.0},{"date":"2021-06-21","close":9080.0},{"date":"2021-06-22","close":9050.0},{"date":"2021-06-23","close":9060.0},{"date":"2021-06-24","close":9060.0},{"date":"2021-06-25","close":9070.0},{"date":"2021-06-28","close":9420.0},{"date":"2021-06-29","close":9340.0},{"date":"2021-06-30","close":9630.0},{"date":"2021-07-01","close":9490.0},{"date":"2021-07-02","close":9250.0},{"date":"2021-07-05","close":9440.0},{"date":"2021-07-06","close":9850.0},{"date":"2021-07-07","close":9510.0},{"date":"2021-07-08","close":9710.0},{"date":"2021-07-09","close":9250.0},{"date":"2021-07-12","close":9190.0},{"date":"2021-07-13","close":9230.0},{"date":"2021-07-14","close":9460.0},{"date":"2021-07-15","close":9370.0},{"date":"2021-07-16","close":9360.0},{"date":"2021-07-19","close":9160.0},{"date":"2021-07-20","close":9050.0},{"date":"2021-07-21","close":9180.0},{"date":"2021-07-22","close":9230.0},{"date":"2021-07-23","close":9120.0},{"date":"2021-07-26","close":9170.0},{"date":"2021-07-27","close":9160.0},{"date":"2021-07-28","close":8980.0},{"date":"2021-07-29","close":9000.0},{"date":"2021-07-30","close":8700.0},{"date":"2021-08-02","close":8740.0},{"date":"2021-08-03","close":8630.0},{"date":"2021-08-04","close":8680.0},{"date":"2021-08-05","close":8870.0},{"date":"2021-08-06","close":8800.0},{"date":"2021-08-09","close":9080.0},{"date":"2021-08-10","close":8950.0},{"date":"2021-08-11","close":8630.0},{"date":"2021-08-12","close":9000.0},{"date":"2021-08-13","close":8830.0},{"date":"2021-08-17","close":8750.0},{"date":"2021-08-18","close":8890.0},{"date":"2021-08-19","close":9220.0},{"date":"2021-08-20","close":8820.0},{"date":"2021-08-23","close":8980.0},{"date":"2021-08-24","close":9240.0},{"date":"2021-08-25","close":9240.0},{"date":"2021-08-26","close":9210.0},{"date":"2021-08-27","close":9110.0},{"date":"2021-08-30","close":9030.0},{"date":"2021-08-31","close":9370.0},{"date":"2021-09-01","close":9340.0},{"date":"2021-09-02","close":9200.0},{"date":"2021-09-03","close":9450.0},{"date":"2021-09-06","close":9460.0},{"date":"2021-09-07","close":9680.0},{"date":"2021-09-08","close":9610.0},{"date":"2021-09-09","close":9800.0},{"date":"2021-09-10","close":9940.0},{"date":"2021-09-13","close":9610.0},{"date":"2021-09-14","close":10000.0},{"date":"2021-09-15","close":9840.0},{"date":"2021-09-16","close":9670.0},{"date":"2021-09-17","close":9510.0},{"date":"2021-09-23","close":9170.0},{"date":"2021-09-24","close":9210.0},{"date":"2021-09-27","close":9290.0},{"date":"2021-09-28","close":9010.0},{"date":"2021-09-29","close":8810.0},{"date":"2021-09-30","close":8840.0},{"date":"2021-10-01","close":8700.0},{"date":"2021-10-05","close":8160.0},{"date":"2021-10-06","close":7610.0},{"date":"2021-10-07","close":7850.0},{"date":"2021-10-08","close":7780.0},{"date":"2021-10-12","close":7760.0},{"date":"2021-10-13","close":7920.0},{"date":"2021-10-14","close":8200.0},{"date":"2021-10-15","close":8240.0},{"date":"2021-10-18","close":8330.0},{"date":"2021-10-19","close":8360.0},{"date":"2021-10-20","close":8230.0},{"date":"2021-10-21","close":8050.0},{"date":"2021-10-22","close":8050.0},{"date":"2021-10-25","close":8110.0},{"date":"2021-10-26","close":8170.0},{"date":"2021-10-27","close":8050.0},{"date":"2021-10-28","close":8120.0},{"date":"2021-10-29","close":7900.0},{"date":"2021-11-01","close":7660.0},{"date":"2021-11-02","close":7820.0},{"date":"2021-11-03","close":7870.0},{"date":"2021-11-04","close":7770.0},{"date":"2021-11-05","close":7650.0},{"date":"2021-11-08","close":7680.0},{"date":"2021-11-09","close":7580.0},{"date":"2021-11-10","close":7270.0},{"date":"2021-11-11","close":7690.0},{"date":"2021-11-12","close":7880.0},{"date":"2021-11-15","close":7880.0},{"date":"2021-11-16","close":8190.0},{"date":"2021-11-17","close":8250.0},{"date":"2021-11-18","close":7960.0},{"date":"2021-11-19","close":8140.0},{"date":"2021-11-22","close":8010.0},{"date":"2021-11-23","close":7920.0},{"date":"2021-11-24","close":7950.0},{"date":"2021-11-25","close":7900.0},{"date":"2021-11-26","close":7590.0},{"date":"2021-11-29","close":7280.0},{"date":"2021-11-30","close":6880.0},{"date":"2021-12-01","close":7100.0},{"date":"2021-12-02","close":7310.0},{"date":"2021-12-03","close":7340.0},{"date":"2021-12-06","close":7360.0},{"date":"2021-12-07","close":7470.0},{"date":"2021-12-08","close":7380.0},{"date":"2021-12-09","close":7470.0},{"date":"2021-12-10","close":7420.0},{"date":"2021-12-13","close":7560.0},{"date":"2021-12-14","close":7700.0},{"date":"2021-12-15","close":7540.0},{"date":"2021-12-16","close":7590.0},{"date":"2021-12-17","close":7480.0},{"date":"2021-12-20","close":7300.0},{"date":"2021-12-21","close":7630.0},{"date":"2021-12-22","close":7600.0},{"date":"2021-12-23","close":7700.0},{"date":"2021-12-24","close":7820.0},{"date":"2021-12-27","close":7950.0},{"date":"2021-12-28","close":7880.0},{"date":"2021-12-29","close":7930.0},{"date":"2021-12-30","close":8090.0},{"date":"2022-01-03","close":8110.0},{"date":"2022-01-04","close":8140.0},{"date":"2022-01-05","close":8040.0},{"date":"2022-01-06","close":7890.0},{"date":"2022-01-07","close":8080.0},{"date":"2022-01-10","close":7910.0},{"date":"2022-01-11","close":7790.0},{"date":"2022-01-12","close":8030.0},{"date":"2022-01-13","close":8190.0},{"date":"2022-01-14","close":8110.0},{"date":"2022-01-17","close":7960.0},{"date":"2022-01-18","close":7720.0},{"date":"2022-01-19","close":7670.0},{"date":"2022-01-20","close":7820.0},{"date":"2022-01-21","close":7660.0},{"date":"2022-01-24","close":7370.0},{"date":"2022-01-25","close":6980.0},{"date":"2022-01-26","close":6980.0},{"date":"2022-01-27","close":6740.0},{"date":"2022-01-28","close":6940.0},{"date":"2022-02-03","close":7120.0},{"date":"2022-02-04","close":7230.0},{"date":"2022-02-07","close":7260.0},{"date":"2022-02-08","close":7260.0},{"date":"2022-02-09","close":7260.0},{"date":"2022-02-10","close":7180.0},{"date":"2022-02-11","close":7120.0},{"date":"2022-02-14","close":6880.0},{"date":"2022-02-15","close":6700.0},{"date":"2022-02-16","close":7000.0},{"date":"2022-02-17","close":7250.0},{"date":"2022-02-18","close":7090.0},{"date":"2022-02-21","close":7080.0},{"date":"2022-02-22","close":6940.0},{"date":"2022-02-23","close":7080.0},{"date":"2022-02-24","close":6760.0},{"date":"2022-02-25","close":6850.0},{"date":"2022-02-28","close":6850.0},{"date":"2022-03-02","close":7060.0},{"date":"2022-03-03","close":7140.0},{"date":"2022-03-04","close":7140.0},{"date":"2022-03-07","close":6900.0},{"date":"2022-03-08","close":6970.0},{"date":"2022-03-10","close":6970.0},{"date":"2022-03-11","close":7030.0},{"date":"2022-03-14","close":6910.0},{"date":"2022-03-15","close":6880.0},{"date":"2022-03-16","close":7000.0},{"date":"2022-03-17","close":7280.0},{"date":"2022-03-18","close":7330.0},{"date":"2022-03-21","close":7330.0},{"date":"2022-03-22","close":7300.0},{"date":"2022-03-23","close":7250.0},{"date":"2022-03-24","close":7230.0},{"date":"2022-03-25","close":7160.0},{"date":"2022-03-28","close":7270.0},{"date":"2022-03-29","close":7240.0},{"date":"2022-03-30","close":7260.0},{"date":"2022-03-31","close":7240.0},{"date":"2022-04-01","close":7180.0},{"date":"2022-04-04","close":7280.0},{"date":"2022-04-05","close":7300.0},{"date":"2022-04-06","close":7220.0},{"date":"2022-04-07","close":7090.0},{"date":"2022-04-08","close":7090.0},{"date":"2022-04-11","close":7080.0},{"date":"2022-04-12","close":7130.0},{"date":"2022-04-13","close":7180.0},{"date":"2022-04-14","close":7220.0},{"date":"2022-04-15","close":7300.0},{"date":"2022-04-18","close":7250.0},{"date":"2022-04-19","close":7380.0},{"date":"2022-04-20","close":7690.0},{"date":"2022-04-21","close":7920.0},{"date":"2022-04-22","close":7780.0},{"date":"2022-04-25","close":7750.0},{"date":"2022-04-26","close":7570.0},{"date":"2022-04-27","close":7510.0},{"date":"2022-04-28","close":7650.0},{"date":"2022-04-29","close":7700.0},{"date":"2022-05-02","close":7640.0},{"date":"2022-05-03","close":7640.0},{"date":"2022-05-04","close":7550.0},{"date":"2022-05-06","close":7440.0},{"date":"2022-05-09","close":7030.0},{"date":"2022-05-10","close":7000.0},{"date":"2022-05-11","close":6990.0},{"date":"2022-05-12","close":6760.0},{"date":"2022-05-13","close":6880.0},{"date":"2022-05-16","close":6950.0},{"date":"2022-05-17","close":7090.0},{"date":"2022-05-18","close":7050.0},{"date":"2022-05-19","close":7010.0},{"date":"2022-05-20","close":7080.0},{"date":"2022-05-23","close":7040.0},{"date":"2022-05-24","close":6950.0},{"date":"2022-05-25","close":6940.0},{"date":"2022-05-26","close":7130.0},{"date":"2022-05-27","close":7050.0},{"date":"2022-05-30","close":7110.0},{"date":"2022-05-31","close":7210.0},{"date":"2022-06-02","close":7180.0},{"date":"2022-06-03","close":7190.0},{"date":"2022-06-07","close":7020.0},{"date":"2022-06-08","close":7220.0},{"date":"2022-06-09","close":7180.0},{"date":"2022-06-10","close":7170.0},{"date":"2022-06-13","close":6790.0},{"date":"2022-06-14","close":6850.0},{"date":"2022-06-15","close":6570.0},{"date":"2022-06-16","close":6460.0},{"date":"2022-06-17","close":6670.0},{"date":"2022-06-20","close":6190.0},{"date":"2022-06-21","close":6180.0},{"date":"2022-06-22","close":5710.0},{"date":"2022-06-23","close":5350.0},{"date":"2022-06-24","close":5550.0},{"date":"2022-06-27","close":5850.0},{"date":"2022-06-28","close":5850.0},{"date":"2022-06-29","close":5920.0},{"date":"2022-06-30","close":5800.0},{"date":"2022-07-01","close":5480.0},{"date":"2022-07-04","close":5450.0},{"date":"2022-07-05","close":5580.0},{"date":"2022-07-06","close":5600.0},{"date":"2022-07-07","close":5710.0},{"date":"2022-07-08","close":5770.0},{"date":"2022-07-11","close":5820.0},{"date":"2022-07-12","close":5710.0},{"date":"2022-07-13","close":5730.0},{"date":"2022-07-14","close":6000.0},{"date":"2022-07-15","close":5900.0},{"date":"2022-07-18","close":6090.0},{"date":"2022-07-19","close":6370.0},{"date":"2022-07-20","close":6270.0},{"date":"2022-07-21","close":6370.0},{"date":"2022-07-22","close":6450.0},{"date":"2022-07-25","close":6450.0},{"date":"2022-07-26","close":6450.0},{"date":"2022-07-27","close":6720.0},{"date":"2022-07-28","close":6210.0},{"date":"2022-07-29","close":6210.0},{"date":"2022-08-01","close":6200.0},{"date":"2022-08-02","close":6100.0},{"date":"2022-08-03","close":6210.0},{"date":"2022-08-04","close":6380.0},{"date":"2022-08-05","close":6340.0},{"date":"2022-08-08","close":6310.0},{"date":"2022-08-09","close":6310.0},{"date":"2022-08-10","close":6490.0},{"date":"2022-08-11","close":6540.0},{"date":"2022-08-12","close":6490.0},{"date":"2022-08-16","close":6470.0},{"date":"2022-08-17","close":6340.0},{"date":"2022-08-18","close":6280.0},{"date":"2022-08-19","close":6160.0},{"date":"2022-08-22","close":6040.0},{"date":"2022-08-23","close":5950.0},{"date":"2022-08-24","close":6060.0},{"date":"2022-08-25","close":6340.0},{"date":"2022-08-26","close":6270.0},{"date":"2022-08-29","close":6060.0},{"date":"2022-08-30","close":6230.0},{"date":"2022-08-31","close":6990.0},{"date":"2022-09-01","close":7080.0},{"date":"2022-09-02","close":6760.0},{"date":"2022-09-05","close":6540.0},{"date":"2022-09-06","close":6640.0},{"date":"2022-09-07","close":6880.0},{"date":"2022-09-08","close":6720.0},{"date":"2022-09-13","close":6770.0},{"date":"2022-09-14","close":6770.0},{"date":"2022-09-15","close":6730.0},{"date":"2022-09-16","close":6530.0},{"date":"2022-09-19","close":6170.0},{"date":"2022-09-20","close":6180.0},{"date":"2022-09-21","close":6150.0},{"date":"2022-09-22","close":6100.0},{"date":"2022-09-23","close":6000.0},{"date":"2022-09-26","close":5580.0},{"date":"2022-09-27","close":5470.0},{"date":"2022-09-28","close":5100.0},{"date":"2022-09-29","close":5110.0},{"date":"2022-09-30","close":5070.0},{"date":"2022-10-04","close":5360.0},{"date":"2022-10-05","close":5270.0},{"date":"2022-10-06","close":5430.0},{"date":"2022-10-07","close":5440.0},{"date":"2022-10-11","close":5110.0},{"date":"2022-10-12","close":5170.0},{"date":"2022-10-13","close":4985.0},{"date":"2022-10-14","close":5120.0},{"date":"2022-10-17","close":5240.0},{"date":"2022-10-18","close":5300.0},{"date":"2022-10-19","close":5320.0},{"date":"2022-10-20","close":5280.0},{"date":"2022-10-21","close":5240.0},{"date":"2022-10-24","close":5440.0},{"date":"2022-10-25","close":5410.0},{"date":"2022-10-26","close":5390.0},{"date":"2022-10-27","close":5390.0},{"date":"2022-10-28","close":5300.0},{"date":"2022-10-31","close":5370.0},{"date":"2022-11-01","close":5550.0},{"date":"2022-11-02","close":5600.0},{"date":"2022-11-03","close":5580.0},{"date":"2022-11-04","close":5590.0},{"date":"2022-11-07","close":5560.0},{"date":"2022-11-08","close":5560.0},{"date":"2022-11-09","close":5570.0},{"date":"2022-11-10","close":5520.0},{"date":"2022-11-11","close":5640.0},{"date":"2022-11-14","close":5690.0},{"date":"2022-11-15","close":5750.0},{"date":"2022-11-16","close":5700.0},{"date":"2022-11-17","close":5570.0},{"date":"2022-11-18","close":5510.0},{"date":"2022-11-21","close":5250.0},{"date":"2022-11-22","close":5200.0},{"date":"2022-11-23","close":5270.0},{"date":"2022-11-24","close":5420.0},{"date":"2022-11-25","close":5340.0},{"date":"2022-11-28","close":5210.0},{"date":"2022-11-29","close":5230.0},{"date":"2022-11-30","close":5280.0},{"date":"2022-12-01","close":5300.0},{"date":"2022-12-02","close":5360.0},{"date":"2022-12-05","close":5330.0},{"date":"2022-12-06","close":5230.0},{"date":"2022-12-07","close":5130.0},{"date":"2022-12-08","close":5060.0},{"date":"2022-12-09","close":5050.0},{"date":"2022-12-12","close":5070.0},{"date":"2022-12-13","close":5050.0},{"date":"2022-12-14","close":5200.0},{"date":"2022-12-15","close":5150.0},{"date":"2022-12-16","close":5300.0},{"date":"2022-12-19","close":5220.0},{"date":"2022-12-20","close":5000.0},{"date":"2022-12-21","close":4990.0},{"date":"2022-12-22","close":5010.0},{"date":"2022-12-23","close":4865.0},{"date":"2022-12-26","close":4695.0},{"date":"2022-12-27","close":4645.0},{"date":"2022-12-28","close":4555.0},{"date":"2022-12-29","close":4385.0},{"date":"2023-01-02","close":4330.0},{"date":"2023-01-03","close":4430.0},{"date":"2023-01-04","close":4525.0},{"date":"2023-01-05","close":4455.0},{"date":"2023-01-06","close":4535.0},{"date":"2023-01-09","close":4680.0},{"date":"2023-01-10","close":4690.0},{"date":"2023-01-11","close":4780.0},{"date":"2023-01-12","close":4815.0},{"date":"2023-01-13","close":4780.0},{"date":"2023-01-16","close":4780.0},{"date":"2023-01-17","close":4705.0},{"date":"2023-01-18","close":4720.0},{"date":"2023-01-19","close":4700.0},{"date":"2023-01-20","close":4735.0},{"date":"2023-01-25","close":4995.0},{"date":"2023-01-26","close":5000.0},{"date":"2023-01-27","close":5000.0},{"date":"2023-01-30","close":4995.0},{"date":"2023-01-31","close":5000.0},{"date":"2023-02-01","close":5030.0},{"date":"2023-02-02","close":5060.0},{"date":"2023-02-03","close":5120.0},{"date":"2023-02-06","close":5090.0},{"date":"2023-02-07","close":5200.0},{"date":"2023-02-08","close":5200.0},{"date":"2023-02-09","close":5200.0},{"date":"2023-02-10","close":4995.0},{"date":"2023-02-13","close":5120.0},{"date":"2023-02-14","close":5170.0},{"date":"2023-02-15","close":5000.0},{"date":"2023-02-16","close":5120.0},{"date":"2023-02-17","close":5280.0},{"date":"2023-02-20","close":5280.0},{"date":"2023-02-21","close":5270.0},{"date":"2023-02-22","close":5330.0},{"date":"2023-02-23","close":5260.0},{"date":"2023-02-24","close":5200.0},{"date":"2023-02-27","close":5150.0},{"date":"2023-02-28","close":5690.0},{"date":"2023-03-02","close":5820.0},{"date":"2023-03-03","close":6000.0},{"date":"2023-03-06","close":5930.0},{"date":"2023-03-07","close":6160.0},{"date":"2023-03-08","close":6140.0},{"date":"2023-03-09","close":5930.0},{"date":"2023-03-10","close":5750.0},{"date":"2023-03-13","close":5730.0},{"date":"2023-03-14","close":5330.0},{"date":"2023-03-15","close":5490.0},{"date":"2023-03-16","close":5480.0},{"date":"2023-03-17","close":5400.0},{"date":"2023-03-20","close":5460.0},{"date":"2023-03-21","close":5490.0},{"date":"2023-03-22","close":5490.0},{"date":"2023-03-23","close":5690.0},{"date":"2023-03-24","close":5870.0},{"date":"2023-03-27","close":6340.0},{"date":"2023-03-28","close":6250.0},{"date":"2023-03-29","close":6390.0},{"date":"2023-03-30","close":6280.0},{"date":"2023-03-31","close":6160.0},{"date":"2023-04-03","close":6380.0},{"date":"2023-04-04","close":6230.0},{"date":"2023-04-05","close":6420.0},{"date":"2023-04-06","close":6330.0},{"date":"2023-04-07","close":6330.0},{"date":"2023-04-10","close":6180.0},{"date":"2023-04-11","close":6250.0},{"date":"2023-04-12","close":6420.0},{"date":"2023-04-13","close":6290.0},{"date":"2023-04-14","close":6280.0},{"date":"2023-04-17","close":6340.0},{"date":"2023-04-18","close":6420.0},{"date":"2023-04-19","close":6650.0},{"date":"2023-04-20","close":6350.0},{"date":"2023-04-21","close":6090.0},{"date":"2023-04-24","close":5930.0},{"date":"2023-04-25","close":5720.0},{"date":"2023-04-26","close":5830.0},{"date":"2023-04-27","close":5840.0},{"date":"2023-04-28","close":5760.0},{"date":"2023-05-02","close":6020.0},{"date":"2023-05-03","close":6020.0},{"date":"2023-05-04","close":5960.0},{"date":"2023-05-08","close":6000.0},{"date":"2023-05-09","close":5890.0},{"date":"2023-05-10","close":6290.0},{"date":"2023-05-11","close":6290.0},{"date":"2023-05-12","close":6470.0},{"date":"2023-05-15","close":6090.0},{"date":"2023-05-16","close":6220.0},{"date":"2023-05-17","close":6420.0},{"date":"2023-05-18","close":6540.0},{"date":"2023-05-19","close":6670.0},{"date":"2023-05-22","close":6700.0},{"date":"2023-05-23","close":6790.0},{"date":"2023-05-24","close":6740.0},{"date":"2023-05-25","close":6750.0},{"date":"2023-05-26","close":6580.0},{"date":"2023-05-30","close":6650.0},{"date":"2023-05-31","close":6680.0},{"date":"2023-06-01","close":6700.0},{"date":"2023-06-02","close":6690.0},{"date":"2023-06-05","close":6780.0},{"date":"2023-06-07","close":6820.0},{"date":"2023-06-08","close":6690.0},{"date":"2023-06-09","close":6880.0},{"date":"2023-06-12","close":6900.0},{"date":"2023-06-13","close":6800.0},{"date":"2023-06-14","close":6410.0},{"date":"2023-06-15","close":6410.0},{"date":"2023-06-16","close":6480.0},{"date":"2023-06-19","close":6500.0},{"date":"2023-06-20","close":6360.0},{"date":"2023-06-21","close":6520.0},{"date":"2023-06-22","close":6600.0},{"date":"2023-06-23","close":6490.0},{"date":"2023-06-26","close":6450.0},{"date":"2023-06-27","close":6510.0},{"date":"2023-06-28","close":6350.0},{"date":"2023-06-29","close":6220.0},{"date":"2023-06-30","close":6270.0},{"date":"2023-07-03","close":6420.0},{"date":"2023-07-04","close":6450.0},{"date":"2023-07-05","close":6280.0},{"date":"2023-07-06","close":6170.0},{"date":"2023-07-07","close":6020.0},{"date":"2023-07-10","close":5980.0},{"date":"2023-07-11","close":6150.0},{"date":"2023-07-12","close":6200.0},{"date":"2023-07-13","close":6370.0},{"date":"2023-07-14","close":6330.0},{"date":"2023-07-17","close":6370.0},{"date":"2023-07-18","close":6330.0},{"date":"2023-07-19","close":6420.0},{"date":"2023-07-20","close":6480.0},{"date":"2023-07-21","close":6280.0},{"date":"2023-07-24","close":6180.0},{"date":"2023-07-25","close":5850.0},{"date":"2023-07-26","close":5560.0},{"date":"2023-07-27","close":5600.0},{"date":"2023-07-28","close":6010.0},{"date":"2023-07-31","close":5960.0},{"date":"2023-08-01","close":7740.0},{"date":"2023-08-02","close":10060.0},{"date":"2023-08-03","close":10060.0},{"date":"2023-08-04","close":7420.0},{"date":"2023-08-07","close":9640.0},{"date":"2023-08-08","close":8050.0},{"date":"2023-08-09","close":8430.0},{"date":"2023-08-10","close":9900.0},{"date":"2023-08-11","close":12870.0},{"date":"2023-08-14","close":16730.0},{"date":"2023-08-16","close":21700.0},{"date":"2023-08-17","close":21700.0},{"date":"2023-08-18","close":15200.0},{"date":"2023-08-21","close":10640.0},{"date":"2023-08-22","close":11500.0},{"date":"2023-08-23","close":10090.0},{"date":"2023-08-24","close":9910.0},{"date":"2023-08-25","close":9430.0},{"date":"2023-08-28","close":9870.0},{"date":"2023-08-29","close":9800.0},{"date":"2023-08-30","close":10020.0},{"date":"2023-08-31","close":9480.0},{"date":"2023-09-01","close":9110.0},{"date":"2023-09-04","close":8950.0},{"date":"2023-09-05","close":10290.0},{"date":"2023-09-06","close":10150.0},{"date":"2023-09-07","close":9640.0},{"date":"2023-09-08","close":9340.0},{"date":"2023-09-11","close":8900.0},{"date":"2023-09-12","close":8300.0},{"date":"2023-09-13","close":7800.0},{"date":"2023-09-14","close":8430.0},{"date":"2023-09-15","close":8200.0},{"date":"2023-09-18","close":8380.0},{"date":"2023-09-19","close":8120.0},{"date":"2023-09-20","close":8320.0},{"date":"2023-09-21","close":8240.0},{"date":"2023-09-22","close":8040.0},{"date":"2023-09-25","close":7460.0},{"date":"2023-09-26","close":7250.0},{"date":"2023-09-27","close":7540.0},{"date":"2023-10-04","close":7550.0},{"date":"2023-10-05","close":7300.0},{"date":"2023-10-06","close":9080.0},{"date":"2023-10-10","close":8690.0},{"date":"2023-10-11","close":9090.0},{"date":"2023-10-12","close":8520.0},{"date":"2023-10-13","close":8170.0},{"date":"2023-10-16","close":7750.0},{"date":"2023-10-17","close":8150.0},{"date":"2023-10-18","close":7840.0},{"date":"2023-10-19","close":7470.0},{"date":"2023-10-20","close":7220.0},{"date":"2023-10-23","close":7100.0},{"date":"2023-10-24","close":7170.0},{"date":"2023-10-25","close":6970.0},{"date":"2023-10-26","close":6800.0},{"date":"2023-10-27","close":6670.0},{"date":"2023-10-30","close":6750.0},{"date":"2023-10-31","close":6540.0},{"date":"2023-11-01","close":6450.0},{"date":"2023-11-02","close":6780.0},{"date":"2023-11-03","close":6810.0},{"date":"2023-11-06","close":7010.0},{"date":"2023-11-07","close":6520.0},{"date":"2023-11-08","close":6590.0},{"date":"2023-11-09","close":6400.0},{"date":"2023-11-10","close":6290.0},{"date":"2023-11-13","close":6840.0},{"date":"2023-11-14","close":6580.0},{"date":"2023-11-15","close":7000.0},{"date":"2023-11-16","close":7370.0},{"date":"2023-11-17","close":7110.0},{"date":"2023-11-20","close":7110.0},{"date":"2023-11-21","close":7010.0},{"date":"2023-11-22","close":7250.0},{"date":"2023-11-23","close":7250.0},{"date":"2023-11-24","close":7310.0},{"date":"2023-11-27","close":7020.0},{"date":"2023-11-28","close":6990.0},{"date":"2023-11-29","close":6930.0},{"date":"2023-11-30","close":7070.0},{"date":"2023-12-01","close":6810.0},{"date":"2023-12-04","close":6730.0},{"date":"2023-12-05","close":6600.0},{"date":"2023-12-06","close":6650.0},{"date":"2023-12-07","close":6570.0},{"date":"2023-12-08","close":6670.0},{"date":"2023-12-11","close":6690.0},{"date":"2023-12-12","close":6660.0},{"date":"2023-12-13","close":6320.0},{"date":"2023-12-14","close":6300.0},{"date":"2023-12-15","close":6590.0},{"date":"2023-12-18","close":6450.0},{"date":"2023-12-19","close":6660.0},{"date":"2023-12-20","close":6590.0},{"date":"2023-12-21","close":6440.0},{"date":"2023-12-22","close":6360.0},{"date":"2023-12-26","close":6530.0},{"date":"2023-12-27","close":6670.0},{"date":"2023-12-28","close":6670.0},{"date":"2024-01-02","close":6650.0},{"date":"2024-01-03","close":6740.0},{"date":"2024-01-04","close":7630.0},{"date":"2024-01-05","close":7400.0},{"date":"2024-01-08","close":9620.0},{"date":"2024-01-09","close":9680.0},{"date":"2024-01-10","close":8950.0},{"date":"2024-01-11","close":9040.0},{"date":"2024-01-12","close":8520.0},{"date":"2024-01-15","close":8370.0},{"date":"2024-01-16","close":8190.0},{"date":"2024-01-17","close":7670.0},{"date":"2024-01-18","close":7820.0},{"date":"2024-01-19","close":8260.0},{"date":"2024-01-22","close":10730.0},{"date":"2024-01-23","close":11230.0},{"date":"2024-01-24","close":11100.0},{"date":"2024-01-25","close":10430.0},{"date":"2024-01-26","close":12730.0},{"date":"2024-01-29","close":12100.0},{"date":"2024-01-30","close":11650.0},{"date":"2024-01-31","close":11480.0},{"date":"2024-02-01","close":10910.0},{"date":"2024-02-02","close":11740.0},{"date":"2024-02-05","close":12340.0},{"date":"2024-02-06","close":11440.0},{"date":"2024-02-07","close":14050.0},{"date":"2024-02-08","close":14890.0},{"date":"2024-02-13","close":16900.0},{"date":"2024-02-14","close":16640.0},{"date":"2024-02-15","close":19100.0},{"date":"2024-02-16","close":17040.0},{"date":"2024-02-19","close":15370.0},{"date":"2024-02-20","close":16850.0},{"date":"2024-02-21","close":12750.0},{"date":"2024-02-22","close":12620.0},{"date":"2024-02-23","close":12280.0},{"date":"2024-02-26","close":12180.0},{"date":"2024-02-27","close":11510.0},{"date":"2024-02-28","close":12050.0},{"date":"2024-02-29","close":10980.0},{"date":"2024-03-04","close":11400.0},{"date":"2024-03-05","close":10070.0},{"date":"2024-03-06","close":10100.0},{"date":"2024-03-07","close":9750.0},{"date":"2024-03-08","close":9880.0},{"date":"2024-03-11","close":9820.0},{"date":"2024-03-12","close":9750.0},{"date":"2024-03-13","close":9540.0},{"date":"2024-03-14","close":9380.0},{"date":"2024-03-15","close":9270.0},{"date":"2024-03-18","close":9430.0},{"date":"2024-03-19","close":9690.0},{"date":"2024-03-20","close":9580.0},{"date":"2024-03-21","close":9540.0},{"date":"2024-03-22","close":9350.0},{"date":"2024-03-25","close":9290.0},{"date":"2024-03-26","close":9160.0},{"date":"2024-03-27","close":8980.0},{"date":"2024-03-28","close":9070.0},{"date":"2024-03-29","close":8860.0},{"date":"2024-04-01","close":9070.0},{"date":"2024-04-02","close":8920.0},{"date":"2024-04-03","close":8750.0},{"date":"2024-04-04","close":8800.0},{"date":"2024-04-05","close":8620.0},{"date":"2024-04-08","close":8250.0},{"date":"2024-04-09","close":8190.0},{"date":"2024-04-11","close":7950.0},{"date":"2024-04-12","close":8020.0},{"date":"2024-04-15","close":7900.0},{"date":"2024-04-16","close":7920.0},{"date":"2024-04-17","close":8140.0},{"date":"2024-04-18","close":8290.0},{"date":"2024-04-19","close":8020.0},{"date":"2024-04-22","close":7880.0},{"date":"2024-04-23","close":7780.0},{"date":"2024-04-24","close":7870.0},{"date":"2024-04-25","close":7800.0},{"date":"2024-04-26","close":7910.0},{"date":"2024-04-29","close":8020.0},{"date":"2024-04-30","close":8000.0},{"date":"2024-05-02","close":7870.0},{"date":"2024-05-03","close":7840.0},{"date":"2024-05-07","close":7900.0},{"date":"2024-05-08","close":7960.0},{"date":"2024-05-09","close":8000.0},{"date":"2024-05-10","close":7910.0},{"date":"2024-05-13","close":7760.0},{"date":"2024-05-14","close":7770.0},{"date":"2024-05-16","close":7840.0},{"date":"2024-05-17","close":7630.0},{"date":"2024-05-20","close":7540.0},{"date":"2024-05-21","close":7390.0},{"date":"2024-05-22","close":7350.0},{"date":"2024-05-23","close":7290.0},{"date":"2024-05-24","close":7390.0},{"date":"2024-05-27","close":7440.0},{"date":"2024-05-28","close":7370.0},{"date":"2024-05-29","close":7300.0},{"date":"2024-05-30","close":7180.0},{"date":"2024-05-31","close":7210.0},{"date":"2024-06-03","close":7320.0},{"date":"2024-06-04","close":7170.0},{"date":"2024-06-05","close":7220.0},{"date":"2024-06-07","close":7350.0},{"date":"2024-06-10","close":7220.0},{"date":"2024-06-11","close":7130.0},{"date":"2024-06-12","close":7130.0},{"date":"2024-06-13","close":7070.0},{"date":"2024-06-14","close":7000.0},{"date":"2024-06-17","close":7080.0},{"date":"2024-06-18","close":6950.0},{"date":"2024-06-19","close":6930.0},{"date":"2024-06-20","close":6880.0},{"date":"2024-06-21","close":6770.0},{"date":"2024-06-24","close":6710.0},{"date":"2024-06-25","close":6960.0},{"date":"2024-06-26","close":6830.0},{"date":"2024-06-27","close":6700.0},{"date":"2024-06-28","close":6730.0},{"date":"2024-07-01","close":6700.0},{"date":"2024-07-02","close":6580.0},{"date":"2024-07-03","close":6590.0},{"date":"2024-07-04","close":6670.0},{"date":"2024-07-05","close":6620.0},{"date":"2024-07-08","close":6860.0},{"date":"2024-07-09","close":6890.0},{"date":"2024-07-10","close":6900.0},{"date":"2024-07-11","close":6800.0},{"date":"2024-07-12","close":6720.0},{"date":"2024-07-15","close":6680.0},{"date":"2024-07-16","close":6600.0},{"date":"2024-07-17","close":6510.0},{"date":"2024-07-18","close":6400.0},{"date":"2024-07-19","close":6430.0},{"date":"2024-07-22","close":6300.0},{"date":"2024-07-23","close":6330.0},{"date":"2024-07-24","close":6310.0},{"date":"2024-07-25","close":6180.0},{"date":"2024-07-26","close":6180.0},{"date":"2024-07-29","close":6210.0},{"date":"2024-07-30","close":6060.0},{"date":"2024-07-31","close":6240.0},{"date":"2024-08-01","close":6250.0},{"date":"2024-08-02","close":5910.0},{"date":"2024-08-05","close":5090.0},{"date":"2024-08-06","close":5470.0},{"date":"2024-08-07","close":5360.0},{"date":"2024-08-08","close":5220.0},{"date":"2024-08-09","close":5360.0},{"date":"2024-08-12","close":5530.0},{"date":"2024-08-13","close":5640.0},{"date":"2024-08-14","close":5890.0},{"date":"2024-08-16","close":5940.0},{"date":"2024-08-19","close":5760.0},{"date":"2024-08-20","close":6270.0},{"date":"2024-08-21","close":6170.0},{"date":"2024-08-22","close":5940.0},{"date":"2024-08-23","close":5850.0},{"date":"2024-08-26","close":5800.0},{"date":"2024-08-27","close":5750.0},{"date":"2024-08-28","close":5630.0},{"date":"2024-08-29","close":5550.0},{"date":"2024-08-30","close":5650.0},{"date":"2024-09-02","close":5590.0},{"date":"2024-09-03","close":5500.0},{"date":"2024-09-04","close":5390.0},{"date":"2024-09-05","close":5390.0},{"date":"2024-09-06","close":5120.0},{"date":"2024-09-09","close":5120.0},{"date":"2024-09-10","close":5050.0},{"date":"2024-09-11","close":5060.0},{"date":"2024-09-12","close":5220.0},{"date":"2024-09-13","close":5180.0},{"date":"2024-09-19","close":5130.0},{"date":"2024-09-20","close":5320.0},{"date":"2024-09-23","close":5310.0},{"date":"2024-09-24","close":5430.0},{"date":"2024-09-25","close":5460.0},{"date":"2024-09-26","close":5570.0},{"date":"2024-09-27","close":5560.0},{"date":"2024-09-30","close":5410.0},{"date":"2024-10-02","close":5380.0},{"date":"2024-10-04","close":5290.0},{"date":"2024-10-07","close":5380.0},{"date":"2024-10-08","close":5300.0},{"date":"2024-10-10","close":5190.0},{"date":"2024-10-11","close":5170.0},{"date":"2024-10-14","close":5280.0},{"date":"2024-10-15","close":5220.0},{"date":"2024-10-16","close":5170.0},{"date":"2024-10-17","close":5330.0},{"date":"2024-10-18","close":5230.0},{"date":"2024-10-21","close":5220.0},{"date":"2024-10-22","close":5010.0},{"date":"2024-10-23","close":5050.0},{"date":"2024-10-24","close":4950.0},{"date":"2024-10-25","close":5040.0},{"date":"2024-10-28","close":5080.0},{"date":"2024-10-29","close":5020.0},{"date":"2024-10-30","close":5010.0},{"date":"2024-10-31","close":5050.0},{"date":"2024-11-01","close":4940.0},{"date":"2024-11-04","close":5010.0},{"date":"2024-11-05","close":5140.0},{"date":"2024-11-06","close":4960.0},{"date":"2024-11-07","close":4995.0},{"date":"2024-11-08","close":4980.0},{"date":"2024-11-11","close":4790.0},{"date":"2024-11-12","close":4525.0},{"date":"2024-11-13","close":4430.0},{"date":"2024-11-14","close":4590.0},{"date":"2024-11-15","close":4480.0},{"date":"2024-11-18","close":4645.0},{"date":"2024-11-19","close":4670.0},{"date":"2024-11-20","close":4640.0},{"date":"2024-11-21","close":4550.0},{"date":"2024-11-22","close":4850.0},{"date":"2024-11-25","close":4935.0},{"date":"2024-11-26","close":5030.0},{"date":"2024-11-27","close":4975.0},{"date":"2024-11-28","close":4970.0},{"date":"2024-11-29","close":4800.0},{"date":"2024-12-02","close":5290.0},{"date":"2024-12-03","close":5740.0},{"date":"2024-12-04","close":5660.0},{"date":"2024-12-05","close":5400.0},{"date":"2024-12-06","close":5160.0},{"date":"2024-12-09","close":4775.0},{"date":"2024-12-10","close":5200.0},{"date":"2024-12-11","close":6050.0},{"date":"2024-12-12","close":5980.0},{"date":"2024-12-13","close":5940.0},{"date":"2024-12-16","close":6160.0},{"date":"2024-12-17","close":6040.0},{"date":"2024-12-18","close":5890.0},{"date":"2024-12-19","close":6180.0},{"date":"2024-12-20","close":6010.0},{"date":"2024-12-23","close":6110.0},{"date":"2024-12-24","close":6060.0},{"date":"2024-12-26","close":6250.0},{"date":"2024-12-27","close":6070.0},{"date":"2024-12-30","close":6050.0},{"date":"2025-01-02","close":6000.0},{"date":"2025-01-03","close":6000.0},{"date":"2025-01-06","close":6390.0},{"date":"2025-01-07","close":6200.0},{"date":"2025-01-08","close":6030.0},{"date":"2025-01-09","close":5650.0},{"date":"2025-01-10","close":5700.0},{"date":"2025-01-13","close":5550.0},{"date":"2025-01-14","close":5560.0},{"date":"2025-01-15","close":5570.0},{"date":"2025-01-16","close":5600.0},{"date":"2025-01-17","close":5580.0},{"date":"2025-01-20","close":5560.0},{"date":"2025-01-21","close":5530.0},{"date":"2025-01-22","close":5570.0},{"date":"2025-01-23","close":5380.0},{"date":"2025-01-24","close":5400.0},{"date":"2025-01-31","close":5410.0},{"date":"2025-02-03","close":5140.0},{"date":"2025-02-04","close":5300.0},{"date":"2025-02-05","close":5270.0},{"date":"2025-02-06","close":5300.0},{"date":"2025-02-07","close":5350.0},{"date":"2025-02-10","close":5330.0},{"date":"2025-02-11","close":5320.0},{"date":"2025-02-12","close":5180.0},{"date":"2025-02-13","close":5250.0},{"date":"2025-02-14","close":5230.0},{"date":"2025-02-17","close":5260.0},{"date":"2025-02-18","close":5200.0},{"date":"2025-02-19","close":5350.0},{"date":"2025-02-20","close":5270.0},{"date":"2025-02-21","close":5280.0},{"date":"2025-02-24","close":5270.0},{"date":"2025-02-25","close":5160.0},{"date":"2025-02-26","close":5110.0},{"date":"2025-02-27","close":5120.0},{"date":"2025-02-28","close":4970.0},{"date":"2025-03-04","close":4770.0},{"date":"2025-03-05","close":4800.0},{"date":"2025-03-06","close":4810.0},{"date":"2025-03-07","close":4810.0},{"date":"2025-03-10","close":4815.0},{"date":"2025-03-11","close":4935.0},{"date":"2025-03-12","close":4940.0},{"date":"2025-03-13","close":4815.0},{"date":"2025-03-14","close":4825.0},{"date":"2025-03-17","close":4865.0},{"date":"2025-03-18","close":4840.0},{"date":"2025-03-19","close":4830.0},{"date":"2025-03-20","close":4860.0},{"date":"2025-03-21","close":4825.0},{"date":"2025-03-24","close":4860.0},{"date":"2025-03-25","close":4765.0},{"date":"2025-03-26","close":4765.0},{"date":"2025-03-27","close":4675.0},{"date":"2025-03-28","close":4560.0},{"date":"2025-03-31","close":4400.0},{"date":"2025-04-01","close":4530.0},{"date":"2025-04-02","close":4460.0},{"date":"2025-04-03","close":4450.0},{"date":"2025-04-04","close":4495.0},{"date":"2025-04-07","close":4100.0},{"date":"2025-04-08","close":4075.0},{"date":"2025-04-09","close":3945.0},{"date":"2025-04-10","close":4265.0},{"date":"2025-04-11","close":4340.0},{"date":"2025-04-14","close":4435.0},{"date":"2025-04-15","close":4465.0},{"date":"2025-04-16","close":4435.0},{"date":"2025-04-17","close":4475.0},{"date":"2025-04-18","close":4555.0},{"date":"2025-04-21","close":4580.0},{"date":"2025-04-22","close":4575.0},{"date":"2025-04-23","close":4660.0},{"date":"2025-04-24","close":4660.0},{"date":"2025-04-25","close":4735.0},{"date":"2025-04-28","close":4710.0},{"date":"2025-04-29","close":4715.0},{"date":"2025-04-30","close":4645.0},{"date":"2025-05-02","close":4600.0},{"date":"2025-05-07","close":4550.0},{"date":"2025-05-08","close":4565.0},{"date":"2025-05-09","close":4590.0},{"date":"2025-05-12","close":4650.0},{"date":"2025-05-13","close":4680.0},{"date":"2025-05-14","close":4755.0},{"date":"2025-05-15","close":4810.0},{"date":"2025-05-16","close":4665.0},{"date":"2025-05-19","close":4510.0},{"date":"2025-05-20","close":4590.0},{"date":"2025-05-21","close":4630.0},{"date":"2025-05-22","close":4520.0},{"date":"2025-05-23","close":4435.0},{"date":"2025-05-26","close":4450.0},{"date":"2025-05-27","close":4400.0},{"date":"2025-05-28","close":4420.0},{"date":"2025-05-29","close":4450.0},{"date":"2025-05-30","close":4425.0},{"date":"2025-06-02","close":4395.0},{"date":"2025-06-04","close":4505.0},{"date":"2025-06-05","close":4540.0},{"date":"2025-06-09","close":4540.0},{"date":"2025-06-10","close":4570.0},{"date":"2025-06-11","close":4560.0},{"date":"2025-06-12","close":4715.0},{"date":"2025-06-13","close":4860.0},{"date":"2025-06-16","close":4835.0},{"date":"2025-06-17","close":4795.0},{"date":"2025-06-18","close":4750.0},{"date":"2025-06-19","close":4710.0},{"date":"2025-06-20","close":4730.0},{"date":"2025-06-23","close":4725.0},{"date":"2025-06-24","close":4850.0},{"date":"2025-06-25","close":4885.0},{"date":"2025-06-26","close":4760.0},{"date":"2025-06-27","close":4660.0},{"date":"2025-06-30","close":4610.0},{"date":"2025-07-01","close":4595.0},{"date":"2025-07-02","close":4570.0},{"date":"2025-07-03","close":4710.0},{"date":"2025-07-04","close":4655.0},{"date":"2025-07-07","close":4630.0},{"date":"2025-07-08","close":4640.0},{"date":"2025-07-09","close":4785.0},{"date":"2025-07-10","close":4750.0},{"date":"2025-07-11","close":4735.0},{"date":"2025-07-14","close":4730.0},{"date":"2025-07-15","close":4730.0},{"date":"2025-07-16","close":4700.0},{"date":"2025-07-17","close":4695.0},{"date":"2025-07-18","close":4735.0},{"date":"2025-07-21","close":4830.0},{"date":"2025-07-22","close":4730.0},{"date":"2025-07-23","close":4650.0},{"date":"2025-07-24","close":4655.0},{"date":"2025-07-25","close":4650.0},{"date":"2025-07-28","close":4640.0},{"date":"2025-07-29","close":4630.0},{"date":"2025-07-30","close":4640.0},{"date":"2025-07-31","close":4625.0},{"date":"2025-08-01","close":4430.0},{"date":"2025-08-04","close":4420.0},{"date":"2025-08-05","close":4430.0},{"date":"2025-08-06","close":4555.0},{"date":"2025-08-07","close":4525.0},{"date":"2025-08-08","close":4495.0},{"date":"2025-08-11","close":4485.0},{"date":"2025-08-12","close":4500.0},{"date":"2025-08-13","close":4540.0},{"date":"2025-08-14","close":4550.0},{"date":"2025-08-18","close":4435.0},{"date":"2025-08-19","close":4360.0},{"date":"2025-08-20","close":4290.0},{"date":"2025-08-21","close":4295.0},{"date":"2025-08-22","close":4275.0},{"date":"2025-08-25","close":4330.0},{"date":"2025-08-26","close":4345.0},{"date":"2025-08-27","close":4345.0},{"date":"2025-08-28","close":4270.0},{"date":"2025-08-29","close":4250.0},{"date":"2025-09-01","close":4185.0},{"date":"2025-09-02","close":4230.0},{"date":"2025-09-03","close":4295.0},{"date":"2025-09-04","close":4315.0},{"date":"2025-09-05","close":4325.0},{"date":"2025-09-08","close":4280.0},{"date":"2025-09-09","close":4300.0},{"date":"2025-09-10","close":4330.0},{"date":"2025-09-11","close":4335.0},{"date":"2025-09-12","close":4370.0},{"date":"2025-09-15","close":4325.0},{"date":"2025-09-16","close":4335.0},{"date":"2025-09-17","close":4300.0},{"date":"2025-09-18","close":4380.0},{"date":"2025-09-19","close":4385.0},{"date":"2025-09-22","close":4320.0},{"date":"2025-09-23","close":4260.0},{"date":"2025-09-24","close":4230.0},{"date":"2025-09-25","close":4180.0},{"date":"2025-09-26","close":4050.0},{"date":"2025-09-29","close":4080.0},{"date":"2025-09-30","close":4065.0},{"date":"2025-10-01","close":4070.0},{"date":"2025-10-02","close":4115.0},{"date":"2025-10-10","close":4025.0},{"date":"2025-10-13","close":4095.0},{"date":"2025-10-14","close":4125.0},{"date":"2025-10-15","close":4215.0},{"date":"2025-10-16","close":4275.0},{"date":"2025-10-17","close":4265.0},{"date":"2025-10-20","close":4225.0},{"date":"2025-10-21","close":4300.0},{"date":"2025-10-22","close":4385.0},{"date":"2025-10-23","close":4245.0},{"date":"2025-10-24","close":4450.0},{"date":"2025-10-27","close":4375.0},{"date":"2025-10-28","close":4355.0},{"date":"2025-10-29","close":4310.0},{"date":"2025-10-30","close":4150.0},{"date":"2025-10-31","close":4120.0},{"date":"2025-11-03","close":4085.0},{"date":"2025-11-04","close":4335.0},{"date":"2025-11-05","close":4120.0},{"date":"2025-11-06","close":4250.0},{"date":"2025-11-07","close":4060.0},{"date":"2025-11-10","close":4100.0},{"date":"2025-11-11","close":4025.0},{"date":"2025-11-12","close":4095.0},{"date":"2025-11-13","close":4120.0},{"date":"2025-11-14","close":4050.0},{"date":"2025-11-17","close":4045.0},{"date":"2025-11-18","close":3975.0},{"date":"2025-11-19","close":3890.0},{"date":"2025-11-20","close":3970.0},{"date":"2025-11-21","close":3900.0},{"date":"2025-11-24","close":3900.0},{"date":"2025-11-25","close":3920.0},{"date":"2025-11-26","close":4020.0},{"date":"2025-11-27","close":4000.0},{"date":"2025-11-28","close":4075.0},{"date":"2025-12-01","close":4155.0},{"date":"2025-12-02","close":4180.0},{"date":"2025-12-03","close":4265.0},{"date":"2025-12-04","close":4200.0},{"date":"2025-12-05","close":4270.0},{"date":"2025-12-08","close":4380.0},{"date":"2025-12-09","close":4450.0},{"date":"2025-12-10","close":4445.0},{"date":"2025-12-11","close":4450.0},{"date":"2025-12-12","close":4480.0},{"date":"2025-12-15","close":4460.0},{"date":"2025-12-16","close":4320.0},{"date":"2025-12-17","close":4385.0},{"date":"2025-12-18","close":4195.0},{"date":"2025-12-19","close":4260.0},{"date":"2025-12-22","close":4295.0},{"date":"2025-12-23","close":4250.0},{"date":"2025-12-24","close":4185.0},{"date":"2025-12-26","close":4220.0},{"date":"2025-12-29","close":4300.0},{"date":"2025-12-30","close":4240.0},{"date":"2026-01-02","close":4320.0},{"date":"2026-01-05","close":4345.0},{"date":"2026-01-06","close":4315.0},{"date":"2026-01-07","close":4175.0},{"date":"2026-01-08","close":4040.0},{"date":"2026-01-09","close":4070.0},{"date":"2026-01-12","close":4080.0},{"date":"2026-01-13","close":4390.0},{"date":"2026-01-14","close":5700.0},{"date":"2026-01-15","close":5300.0},{"date":"2026-01-16","close":5040.0},{"date":"2026-01-19","close":5870.0},{"date":"2026-01-20","close":5750.0},{"date":"2026-01-21","close":6180.0},{"date":"2026-01-22","close":6420.0},{"date":"2026-01-23","close":6250.0},{"date":"2026-01-26","close":6240.0},{"date":"2026-01-27","close":5910.0},{"date":"2026-01-28","close":6040.0},{"date":"2026-01-29","close":5900.0},{"date":"2026-01-30","close":5700.0},{"date":"2026-02-02","close":5580.0},{"date":"2026-02-03","close":6130.0},{"date":"2026-02-04","close":6400.0},{"date":"2026-02-05","close":6030.0},{"date":"2026-02-06","close":5980.0},{"date":"2026-02-09","close":6120.0},{"date":"2026-02-10","close":6010.0},{"date":"2026-02-11","close":5730.0},{"date":"2026-02-12","close":6100.0},{"date":"2026-02-13","close":5870.0},{"date":"2026-02-19","close":6130.0},{"date":"2026-02-20","close":6230.0},{"date":"2026-02-23","close":6120.0},{"date":"2026-02-24","close":6160.0},{"date":"2026-02-25","close":6300.0},{"date":"2026-02-26","close":6160.0},{"date":"2026-02-27","close":6150.0},{"date":"2026-03-03","close":5610.0},{"date":"2026-03-04","close":4835.0},{"date":"2026-03-05","close":5390.0},{"date":"2026-03-06","close":5480.0},{"date":"2026-03-09","close":5080.0},{"date":"2026-03-10","close":5410.0},{"date":"2026-03-11","close":5400.0},{"date":"2026-03-12","close":5430.0},{"date":"2026-03-13","close":5290.0},{"date":"2026-03-16","close":5240.0},{"date":"2026-03-17","close":5220.0},{"date":"2026-03-18","close":5300.0},{"date":"2026-03-19","close":5010.0},{"date":"2026-03-20","close":5130.0},{"date":"2026-03-23","close":4885.0},{"date":"2026-03-24","close":4915.0},{"date":"2026-03-25","close":4930.0},{"date":"2026-03-26","close":4660.0},{"date":"2026-03-27","close":4755.0},{"date":"2026-03-30","close":4555.0},{"date":"2026-03-31","close":4470.0},{"date":"2026-04-01","close":4700.0},{"date":"2026-04-02","close":4430.0},{"date":"2026-04-03","close":4570.0},{"date":"2026-04-06","close":4500.0},{"date":"2026-04-07","close":4475.0},{"date":"2026-04-08","close":4735.0},{"date":"2026-04-09","close":4690.0},{"date":"2026-04-10","close":4800.0},{"date":"2026-04-13","close":5040.0},{"date":"2026-04-14","close":5140.0},{"date":"2026-04-15","close":5370.0},{"date":"2026-04-16","close":5610.0},{"date":"2026-04-17","close":5530.0},{"date":"2026-04-20","close":5500.0},{"date":"2026-04-21","close":5520.0},{"date":"2026-04-22","close":5460.0},{"date":"2026-04-23","close":5410.0},{"date":"2026-04-24","close":5430.0},{"date":"2026-04-27","close":5360.0},{"date":"2026-04-28","close":5200.0},{"date":"2026-04-29","close":5260.0},{"date":"2026-04-30","close":5180.0},{"date":"2026-05-04","close":5300.0},{"date":"2026-05-06","close":5300.0},{"date":"2026-05-07","close":5050.0},{"date":"2026-05-08","close":5240.0},{"date":"2026-05-11","close":5110.0},{"date":"2026-05-12","close":4965.0},{"date":"2026-05-13","close":4920.0},{"date":"2026-05-14","close":5310.0},{"date":"2026-05-15","close":4945.0},{"date":"2026-05-18","close":4880.0},{"date":"2026-05-19","close":4820.0},{"date":"2026-05-20","close":4595.0},{"date":"2026-05-21","close":4920.0},{"date":"2026-05-22","close":5240.0},{"date":"2026-05-26","close":5200.0},{"date":"2026-05-27","close":4950.0},{"date":"2026-05-28","close":4825.0},{"date":"2026-05-29","close":4600.0},{"date":"2026-06-01","close":4325.0},{"date":"2026-06-02","close":4190.0},{"date":"2026-06-04","close":4170.0},{"date":"2026-06-05","close":4060.0},{"date":"2026-06-08","close":3650.0},{"date":"2026-06-09","close":3870.0},{"date":"2026-06-10","close":3820.0},{"date":"2026-06-11","close":3905.0},{"date":"2026-06-12","close":4015.0},{"date":"2026-06-15","close":4045.0},{"date":"2026-06-16","close":4000.0},{"date":"2026-06-17","close":4000.0},{"date":"2026-06-18","close":3865.0},{"date":"2026-06-19","close":3720.0},{"date":"2026-06-22","close":3670.0},{"date":"2026-06-23","close":3390.0},{"date":"2026-06-24","close":3430.0},{"date":"2026-06-25","close":3220.0},{"date":"2026-06-26","close":3075.0},{"date":"2026-06-29","close":3430.0},{"date":"2026-06-30","close":3260.0},{"date":"2026-07-01","close":3305.0},{"date":"2026-07-02","close":3135.0},{"date":"2026-07-03","close":3200.0},{"date":"2026-07-06","close":3160.0},{"date":"2026-07-07","close":3075.0},{"date":"2026-07-08","close":2955.0},{"date":"2026-07-09","close":3010.0},{"date":"2026-07-10","close":3185.0},{"date":"2026-07-13","close":3010.0},{"date":"2026-07-14","close":2970.0},{"date":"2026-07-15","close":3095.0},{"date":"2026-07-16","close":2980.0},{"date":"2026-07-20","close":2820.0},{"date":"2026-07-21","close":2850.0},{"date":"2026-07-22","close":2870.0},{"date":"2026-07-23","close":3000.0},{"date":"2026-07-24","close":2915.0},{"date":"2026-07-27","close":2960.0},{"date":"2026-07-28","close":2775.0},{"date":"2026-07-29","close":2500.0},{"date":"2026-07-30","close":2520.0},{"date":"2026-07-31","close":2790.0},{"date":"2026-08-03","close":2820.0},{"date":"2026-08-04","close":3000.0},{"date":"2026-08-05","close":3075.0},{"date":"2026-08-06","close":3070.0},{"date":"2026-08-07","close":3040.0},{"date":"2026-08-10","close":3205.0},{"date":"2026-08-11","close":3200.0},{"date":"2026-08-12","close":3200.0},{"date":"2026-08-13","close":3165.0},{"date":"2026-08-14","close":3225.0},{"date":"2026-08-18","close":3125.0},{"date":"2026-08-19","close":3055.0},{"date":"2026-08-20","close":3055.0},{"date":"2026-08-21","close":2920.0},{"date":"2026-08-24","close":2885.0},{"date":"2026-08-25","close":2990.0},{"date":"2026-08-26","close":2990.0},{"date":"2026-08-27","close":3060.0},{"date":"2026-08-28","close":3025.0},{"date":"2026-08-31","close":3065.0},{"date":"2026-09-01","close":3050.0},{"date":"2026-09-02","close":2960.0},{"date":"2026-09-03","close":2955.0},{"date":"2026-09-04","close":3035.0},{"date":"2026-09-07","close":3035.0},{"date":"2026-09-08","close":2990.0},{"date":"2026-09-09","close":2985.0},{"date":"2026-09-10","close":3060.0},{"date":"2026-09-11","close":2990.0},{"date":"2026-09-14","close":2920.0},{"date":"2026-09-15","close":2980.0},{"date":"2026-09-16","close":3115.0},{"date":"2026-09-17","close":3090.0},{"date":"2026-09-18","close":3105.0},{"date":"2026-09-21","close":3115.0},{"date":"2026-09-22","close":3170.0},{"date":"2026-09-23","close":3150.0},{"date":"2026-09-28","close":3130.0},{"date":"2026-09-29","close":3140.0},{"date":"2026-09-30","close":3105.0},{"date":"2026-10-01","close":3225.0},{"date":"2026-10-02","close":3270.0},{"date":"2026-10-06","close":3315.0},{"date":"2026-10-07","close":3280.0},{"date":"2026-10-08","close":3440.0},{"date":"2026-10-12","close":3210.0},{"date":"2026-10-13","close":3210.0},{"date":"2026-10-14","close":3135.0},{"date":"2026-10-15","close":2955.0},{"date":"2026-10-16","close":3095.0},{"date":"2026-10-19","close":3190.0},{"date":"2026-10-20","close":3085.0},{"date":"2026-10-21","close":3075.0},{"date":"2026-10-22","close":2950.0},{"date":"2026-10-23","close":2850.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4325.0,"foreign_net":-5473.0,"institution_net":1148.0},{"date":"2026-10-21","retail_net":4436.0,"foreign_net":-4439.0,"institution_net":3.0},{"date":"2026-10-20","retail_net":297.0,"foreign_net":-299.0,"institution_net":2.0},{"date":"2026-10-19","retail_net":-11257.0,"foreign_net":11256.0,"institution_net":1.0},{"date":"2026-10-16","retail_net":-17562.0,"foreign_net":17561.0,"institution_net":1.0},{"date":"2026-10-15","retail_net":51566.0,"foreign_net":-51752.0,"institution_net":186.0},{"date":"2026-10-14","retail_net":18744.0,"foreign_net":-18744.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-12861.0,"foreign_net":12674.0,"institution_net":187.0},{"date":"2026-10-12","retail_net":-4983.0,"foreign_net":4983.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":8875.0,"foreign_net":-8689.0,"institution_net":-186.0},{"date":"2026-10-07","retail_net":7547.0,"foreign_net":-7547.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":19695.0,"foreign_net":-19510.0,"institution_net":-185.0},{"date":"2026-10-02","retail_net":-17184.0,"foreign_net":17184.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-46856.0,"foreign_net":46856.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":2903.0,"foreign_net":-2982.0,"institution_net":79.0},{"date":"2026-09-29","retail_net":-2550.0,"foreign_net":2549.0,"institution_net":1.0},{"date":"2026-09-28","retail_net":-5683.0,"foreign_net":5683.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":11060.0,"foreign_net":-11060.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":387.0,"foreign_net":-388.0,"institution_net":1.0},{"date":"2026-09-21","retail_net":-6352.0,"foreign_net":6352.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":36502.0,"foreign_net":-36364.0,"institution_net":-138.0},{"date":"2026-09-17","retail_net":2525.0,"foreign_net":-2525.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-35410.0,"foreign_net":35596.0,"institution_net":-186.0},{"date":"2026-09-15","retail_net":-5835.0,"foreign_net":5835.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":62825.0,"foreign_net":-62826.0,"institution_net":1.0},{"date":"2026-09-11","retail_net":22285.0,"foreign_net":-22285.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":5881.0,"foreign_net":-5881.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":12999.0,"foreign_net":-12999.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":15825.0,"foreign_net":-15825.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":270.0,"foreign_net":-271.0,"institution_net":1.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":4325.0,"foreign_net":-5473.0,"institution_net":1148.0},"d3":{"retail_net":9058.0,"foreign_net":-10211.0,"institution_net":1153.0},"d7":{"retail_net":50549.0,"foreign_net":-51890.0,"institution_net":1341.0},"d14":{"retail_net":4782.0,"foreign_net":-5939.0,"institution_net":1157.0},"d30":{"retail_net":122414.0,"foreign_net":-123330.0,"institution_net":916.0}},"analysis":"최근 5일 외국인 순매수 1.86만, 기관 순매수 1155.00. 30일 누적: 외국인 -12.33만, 기관 916.00.","foreign_flow":18606.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":1155.0},"insider_trades":[],"price_analysis":{"current":2865.0,"low_30d":2815.0,"support":2887.0,"high_30d":3535.0,"change_1d":-2.9,"change_7d":-9.6,"change_30d":-3.5,"resistance":3463.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.2,"per":38.79,"quarter":"2024-Q2"},{"pbr":1.89,"per":null,"quarter":"2024-Q3"},{"pbr":1.89,"per":22.25,"quarter":"2024-Q4"},{"pbr":1.41,"per":46.0,"quarter":"2025-Q1"},{"pbr":1.6,"per":null,"quarter":"2025-Q2"},{"pbr":1.33,"per":9.98,"quarter":"2025-Q3"},{"pbr":1.46,"per":null,"quarter":"2025-Q4"},{"pbr":1.44,"per":null,"quarter":"2026-Q1"},{"pbr":1.02,"per":13.53,"quarter":"2026-Q2"},{"pbr":0.48,"per":11.89,"quarter":"현재"}],"timeline":[{"close":6730.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5410.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6050.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4400.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4610.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4065.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4240.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4470.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3260.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.58,"pbr_5y_low":1.02,"per_5y_avg":26.11,"per_5y_low":9.98,"current_pbr":0.48,"current_per":11.89,"pbr_5y_high":2.2,"per_5y_high":46.0,"pbr_5y_median":1.46,"per_5y_median":22.25,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":20.0,"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":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -16.9%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"PER 11.98x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.95,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.67,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.19,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.77,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":7.55,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.06,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.12,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.2,"per":38.79,"close":6730.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.89,"per":null,"close":5410.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.89,"per":22.25,"close":6050.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.41,"per":46.0,"close":4400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.6,"per":null,"close":4610.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.33,"per":9.98,"close":4065.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.46,"per":null,"close":4240.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.44,"per":null,"close":4470.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.02,"per":13.53,"close":3260.0,"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":"12.0배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 20%"},{"label":"ROE","value":"1.7%"}],"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":100.0,"pbr":null,"per":null,"roa":0.009457994199378091,"roe":0.016737068746771142,"revenue":200535182225.0,"market_cap":null,"net_income":3641735143.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.07553597329871227,"total_assets":385043072160.0,"total_equity":217585002374.0,"profit_margin":0.01816008095234871,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4625806290.0,"operating_margin":0.02306730539088077},{"eps":242.86,"pbr":0.98,"per":null,"roa":0.021480359073974966,"roe":0.041969625808954976,"revenue":241317634312.0,"market_cap":194000000000.0,"net_income":8891207494.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08844142834338528,"total_assets":413922665975.0,"total_equity":211848624395.0,"profit_margin":0.03684441677604274,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7818308081.0,"operating_margin":0.032398411758386855},{"eps":-368.08,"pbr":null,"per":null,"roa":-0.03691126727395081,"roe":-0.06813242286542806,"revenue":159401019467.0,"market_cap":null,"net_income":-13475568664.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.058865383780952275,"total_assets":365080086901.0,"total_equity":197784961950.0,"profit_margin":-0.08453878594415,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2432514146.0,"operating_margin":-0.015260342462888647},{"eps":266.09,"pbr":null,"per":null,"roa":0.026204153791776322,"roe":0.04688596543839796,"revenue":182862888978.0,"market_cap":null,"net_income":9741721672.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.09670052411305506,"total_assets":371762498015.0,"total_equity":207774791047.0,"profit_margin":0.053273366326242466,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6131688812.0,"operating_margin":0.033531619489713387},{"eps":-177.59,"pbr":null,"per":null,"roa":-0.018799944655178157,"roe":-0.03309088851201759,"revenue":165921234705.0,"market_cap":null,"net_income":-6501844742.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.031688801601242884,"total_assets":345843823546.0,"total_equity":196484441318.0,"profit_margin":-0.03918633292212397,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5963275329.0,"operating_margin":-0.03594039870546056},{"eps":-56.9,"pbr":null,"per":null,"roa":-0.005315659432456284,"roe":-0.009772683078498367,"revenue":178349509716.0,"market_cap":null,"net_income":-2083086321.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.04179063381148925,"total_assets":391877310326.0,"total_equity":213153982818.0,"profit_margin":-0.01167979841557772,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4102943782.0,"operating_margin":-0.02300507463425855},{"eps":375.75,"pbr":null,"per":null,"roa":0.03306194214311838,"roe":0.06311577011716411,"revenue":167980925186.0,"market_cap":null,"net_income":13756491237.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.13002253973072125,"total_assets":416082369797.0,"total_equity":217956482373.0,"profit_margin":0.08189317460758042,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8026493185.0,"operating_margin":0.04778217036316782},{"eps":-266.91,"pbr":null,"per":null,"roa":-0.02696281989798386,"roe":-0.05027167327800902,"revenue":196330256689.0,"market_cap":null,"net_income":-9771615585.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.029182784546937388,"total_assets":362410742718.0,"total_equity":194376175445.0,"profit_margin":-0.049771317726533,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8389601721.0,"operating_margin":-0.042732087567580984},{"eps":43.71,"pbr":null,"per":null,"roa":0.003952589958608462,"roe":0.0077008967139929945,"revenue":175062794145.0,"market_cap":null,"net_income":1600330129.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.06076307891092698,"total_assets":404881393152.0,"total_equity":207810880789.0,"profit_margin":0.00914146342068828,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1528401333.0,"operating_margin":0.008730589160676053},{"eps":119.42,"pbr":null,"per":null,"roa":0.011895019522129506,"roe":0.02177834955326763,"revenue":194070048589.0,"market_cap":null,"net_income":4372176858.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.06634950531325752,"total_assets":367563655517.0,"total_equity":200757952172.0,"profit_margin":0.022528859500928766,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1256240956.0,"operating_margin":0.006473131558082191},{"eps":-95.03,"pbr":null,"per":null,"roa":-0.009032375547877815,"roe":-0.01801087601727257,"revenue":178599629098.0,"market_cap":null,"net_income":-3479221364.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.05809143180418947,"total_assets":385194497899.0,"total_equity":193173355958.0,"profit_margin":-0.019480563210413526,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-942290446.0,"operating_margin":-0.00527599329718066},{"eps":105.38,"pbr":null,"per":null,"roa":0.009171250600138205,"roe":0.019167453707429935,"revenue":220698852635.0,"market_cap":null,"net_income":3857997668.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.0645118362511237,"total_assets":420662114275.0,"total_equity":201278569751.0,"profit_margin":0.017480823402287914,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3793806303.0,"operating_margin":0.017189968401305367}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":173.48,"per":38.79,"date":"2024-06","close":6730.0,"source":"reported"},{"eps":173.48,"per":35.97,"date":"2024-07","close":6240.0,"source":"reported"},{"eps":173.48,"per":32.57,"date":"2024-08","close":5650.0,"source":"reported"},{"eps":271.97,"per":22.25,"date":"2024-12","close":6050.0,"source":"reported"},{"eps":271.97,"per":19.89,"date":"2025-01","close":5410.0,"source":"reported"},{"eps":271.97,"per":18.27,"date":"2025-02","close":4970.0,"source":"reported"},{"eps":95.65,"per":46.0,"date":"2025-03","close":4400.0,"source":"reported"},{"eps":95.65,"per":48.56,"date":"2025-04","close":4645.0,"source":"reported"},{"eps":95.65,"per":46.26,"date":"2025-05","close":4425.0,"source":"reported"},{"eps":407.35,"per":9.98,"date":"2025-09","close":4065.0,"source":"reported"},{"eps":407.35,"per":10.11,"date":"2025-10","close":4120.0,"source":"reported"},{"eps":407.35,"per":10.0,"date":"2025-11","close":4075.0,"source":"reported"},{"eps":240.87,"per":13.53,"date":"2026-06","close":3260.0,"source":"reported"},{"eps":240.87,"per":11.58,"date":"2026-07","close":2790.0,"source":"reported"},{"eps":240.87,"per":12.72,"date":"2026-08","close":3065.0,"source":"reported"},{"eps":240.87,"per":12.89,"date":"2026-09","close":3105.0,"source":"reported"},{"eps":240.87,"per":11.83,"date":"2026-10","close":2850.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.6,"std":13.97,"count":17,"current":11.83,"lower_1sd":9.63,"upper_1sd":37.57},"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":"파워로직스","phase":"above-fold","symbol_resolved":true}