{"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":"2026-10-23T09:49:43.166307+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.4,"direction":"higher_better","percentile":49},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-169.8,"direction":"higher_better","percentile":8}],"summary":"매출 -0.4%","percentile":28},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":34.8,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-20.3,"direction":"higher_better","percentile":25}],"summary":"RSI 35","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 0.43x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":29.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":24.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 29.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.48,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.11,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.5x, 순차입금비율 -0.1x","percentile":73}},"signals":[],"summary":"오성첨단소재(052420)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 760.66억. 현재가 7,810원, 전일 대비 -3.5%, 30일 -20.3%. PER 0.4배 / ROE 29.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.50만, 기관 순매수 3369.00.","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":["ROE 29.7% (20% 이상)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-421.7175879408369,"grade":"F","trend":"하락","atr_14":668.5714285714286,"rsi_14":34.826883910386954,"sma_20":9198.0,"sma_60":9336.666666666666,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 34.8로 약세 구간입니다. MACD(-421.72)가 시그널선(-241.49)을 하회합니다(데드크로스). 현재가가 SMA20(9198)과 SMA60(9337) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7686~10710 (현재 위치 4%).","bb_lower":7685.880957067202,"bb_upper":10710.119042932798,"macd_signal":-241.49348797513085},"change_pct":-3.46,"chart_data":[{"date":"2024-10-23","open":1790,"high":1815,"low":1700,"close":1703,"volume":2949344,"rsi_14":11.87,"sma_20":1922.4,"sma_60":2179.92,"sma_120":1815.97},{"date":"2024-10-24","open":1704,"high":1717,"low":1671,"close":1676,"volume":1912070,"rsi_14":11.69,"sma_20":1900.2,"sma_60":2176.52,"sma_120":1818.78},{"date":"2024-10-25","open":1680,"high":1714,"low":1646,"close":1650,"volume":1566732,"rsi_14":12.27,"sma_20":1877.7,"sma_60":2172.4,"sma_120":1821.0},{"date":"2024-10-28","open":1661,"high":1733,"low":1650,"close":1714,"volume":2963367,"rsi_14":19.23,"sma_20":1856.65,"sma_60":2167.3,"sma_120":1823.9},{"date":"2024-10-29","open":1711,"high":1723,"low":1688,"close":1723,"volume":1381764,"rsi_14":25.5,"sma_20":1837.05,"sma_60":2159.77,"sma_120":1826.59},{"date":"2024-10-30","open":1711,"high":1730,"low":1700,"close":1717,"volume":1004898,"rsi_14":26.18,"sma_20":1822.4,"sma_60":2151.63,"sma_120":1829.25},{"date":"2024-10-31","open":1718,"high":1756,"low":1669,"close":1694,"volume":2037389,"rsi_14":26.49,"sma_20":1806.85,"sma_60":2141.87,"sma_120":1831.54},{"date":"2024-11-01","open":1677,"high":1825,"low":1660,"close":1688,"volume":19963820,"rsi_14":26.41,"sma_20":1792.05,"sma_60":2129.17,"sma_120":1833.83},{"date":"2024-11-04","open":1770,"high":1957,"low":1751,"close":1812,"volume":40748345,"rsi_14":45.13,"sma_20":1785.7,"sma_60":2118.37,"sma_120":1837.23},{"date":"2024-11-05","open":1798,"high":1904,"low":1754,"close":1785,"volume":12482512,"rsi_14":45.43,"sma_20":1776.45,"sma_60":2106.53,"sma_120":1840.39},{"date":"2024-11-06","open":1835,"high":1942,"low":1501,"close":1525,"volume":35264340,"rsi_14":28.06,"sma_20":1758.0,"sma_60":2093.45,"sma_120":1841.52},{"date":"2024-11-07","open":1511,"high":1511,"low":1430,"close":1440,"volume":5297746,"rsi_14":25.52,"sma_20":1736.05,"sma_60":2077.62,"sma_120":1841.87},{"date":"2024-11-08","open":1445,"high":1561,"low":1445,"close":1530,"volume":6833499,"rsi_14":33.29,"sma_20":1719.95,"sma_60":2062.62,"sma_120":1842.83},{"date":"2024-11-11","open":1519,"high":1520,"low":1449,"close":1471,"volume":2638911,"rsi_14":33.88,"sma_20":1701.15,"sma_60":2047.13,"sma_120":1843.01},{"date":"2024-11-12","open":1455,"high":1523,"low":1430,"close":1433,"volume":2436185,"rsi_14":34.0,"sma_20":1680.0,"sma_60":2031.27,"sma_120":1842.81},{"date":"2024-11-13","open":1407,"high":1438,"low":1389,"close":1390,"volume":1774207,"rsi_14":33.37,"sma_20":1658.2,"sma_60":2007.52,"sma_120":1842.38},{"date":"2024-11-14","open":1392,"high":1424,"low":1370,"close":1373,"volume":1807929,"rsi_14":33.73,"sma_20":1635.2,"sma_60":1985.98,"sma_120":1841.43},{"date":"2024-11-15","open":1362,"high":1391,"low":1336,"close":1387,"volume":1745073,"rsi_14":29.59,"sma_20":1613.65,"sma_60":1966.18,"sma_120":1840.25},{"date":"2024-11-18","open":1391,"high":1425,"low":1379,"close":1420,"volume":1350907,"rsi_14":31.64,"sma_20":1593.75,"sma_60":1947.77,"sma_120":1839.72},{"date":"2024-11-19","open":1418,"high":1758,"low":1386,"close":1503,"volume":61314765,"rsi_14":38.14,"sma_20":1581.7,"sma_60":1932.48,"sma_120":1839.97},{"date":"2024-11-20","open":1480,"high":1511,"low":1455,"close":1470,"volume":4423956,"rsi_14":37.72,"sma_20":1570.05,"sma_60":1917.4,"sma_120":1839.98},{"date":"2024-11-21","open":1481,"high":1540,"low":1440,"close":1440,"volume":12302040,"rsi_14":36.75,"sma_20":1558.25,"sma_60":1901.82,"sma_120":1839.7},{"date":"2024-11-22","open":1424,"high":1464,"low":1420,"close":1421,"volume":2589981,"rsi_14":26.47,"sma_20":1546.8,"sma_60":1886.0,"sma_120":1839.04},{"date":"2024-11-25","open":1428,"high":1449,"low":1428,"close":1438,"volume":1280498,"rsi_14":28.87,"sma_20":1533.0,"sma_60":1868.55,"sma_120":1838.48},{"date":"2024-11-26","open":1445,"high":1467,"low":1438,"close":1464,"volume":2152846,"rsi_14":44.8,"sma_20":1520.05,"sma_60":1853.62,"sma_120":1838.22},{"date":"2024-11-27","open":1467,"high":1468,"low":1424,"close":1424,"volume":1780699,"rsi_14":48.52,"sma_20":1505.4,"sma_60":1836.93,"sma_120":1837.58},{"date":"2024-11-28","open":1437,"high":1438,"low":1421,"close":1428,"volume":1001627,"rsi_14":38.82,"sma_20":1492.1,"sma_60":1822.73,"sma_120":1836.72},{"date":"2024-11-29","open":1425,"high":1434,"low":1381,"close":1381,"volume":1399343,"rsi_14":39.86,"sma_20":1476.75,"sma_60":1808.42,"sma_120":1835.85},{"date":"2024-12-02","open":1394,"high":1430,"low":1384,"close":1400,"volume":1030127,"rsi_14":46.12,"sma_20":1456.15,"sma_60":1794.0,"sma_120":1835.28},{"date":"2024-12-03","open":1391,"high":1413,"low":1386,"close":1409,"volume":998987,"rsi_14":52.43,"sma_20":1437.35,"sma_60":1781.82,"sma_120":1834.83},{"date":"2024-12-04","open":1381,"high":1440,"low":1367,"close":1381,"volume":1828514,"rsi_14":51.0,"sma_20":1430.15,"sma_60":1769.67,"sma_120":1833.78},{"date":"2024-12-05","open":1381,"high":1388,"low":1349,"close":1349,"volume":974680,"rsi_14":45.48,"sma_20":1425.6,"sma_60":1758.23,"sma_120":1832.39},{"date":"2024-12-06","open":1349,"high":1360,"low":1283,"close":1319,"volume":1735478,"rsi_14":37.89,"sma_20":1415.05,"sma_60":1745.55,"sma_120":1830.92},{"date":"2024-12-09","open":1276,"high":1291,"low":1241,"close":1241,"volume":2087931,"rsi_14":18.2,"sma_20":1403.55,"sma_60":1732.15,"sma_120":1828.37},{"date":"2024-12-10","open":1241,"high":1365,"low":1241,"close":1359,"volume":2096586,"rsi_14":38.83,"sma_20":1399.85,"sma_60":1719.22,"sma_120":1827.23},{"date":"2024-12-11","open":1361,"high":1461,"low":1353,"close":1455,"volume":2615560,"rsi_14":51.33,"sma_20":1403.1,"sma_60":1700.13,"sma_120":1826.91},{"date":"2024-12-12","open":1460,"high":1480,"low":1428,"close":1438,"volume":1959377,"rsi_14":51.52,"sma_20":1406.35,"sma_60":1685.52,"sma_120":1826.37},{"date":"2024-12-13","open":1443,"high":1484,"low":1443,"close":1477,"volume":1870566,"rsi_14":53.34,"sma_20":1410.85,"sma_60":1670.63,"sma_120":1826.27},{"date":"2024-12-16","open":1498,"high":1529,"low":1488,"close":1506,"volume":1935861,"rsi_14":53.58,"sma_20":1415.15,"sma_60":1658.15,"sma_120":1826.57},{"date":"2024-12-17","open":1513,"high":1532,"low":1494,"close":1529,"volume":1465268,"rsi_14":59.23,"sma_20":1416.45,"sma_60":1647.3,"sma_120":1827.14},{"date":"2024-12-18","open":1531,"high":1561,"low":1500,"close":1518,"volume":1582277,"rsi_14":57.81,"sma_20":1418.85,"sma_60":1637.1,"sma_120":1827.61},{"date":"2024-12-19","open":1470,"high":1507,"low":1462,"close":1489,"volume":881281,"rsi_14":59.68,"sma_20":1421.3,"sma_60":1626.58,"sma_120":1827.84},{"date":"2024-12-20","open":1479,"high":1489,"low":1418,"close":1418,"volume":1004162,"rsi_14":51.48,"sma_20":1421.15,"sma_60":1615.22,"sma_120":1827.66},{"date":"2024-12-23","open":1418,"high":1455,"low":1418,"close":1444,"volume":721345,"rsi_14":52.79,"sma_20":1421.45,"sma_60":1603.7,"sma_120":1827.93},{"date":"2024-12-24","open":1444,"high":1461,"low":1424,"close":1432,"volume":690723,"rsi_14":54.17,"sma_20":1419.85,"sma_60":1592.32,"sma_120":1828.02},{"date":"2024-12-26","open":1432,"high":1453,"low":1404,"close":1409,"volume":593184,"rsi_14":54.98,"sma_20":1419.1,"sma_60":1582.3,"sma_120":1827.92},{"date":"2024-12-27","open":1400,"high":1414,"low":1360,"close":1382,"volume":770196,"rsi_14":55.26,"sma_20":1416.8,"sma_60":1571.92,"sma_120":1827.86},{"date":"2024-12-30","open":1360,"high":1438,"low":1360,"close":1422,"volume":641939,"rsi_14":66.13,"sma_20":1418.85,"sma_60":1562.55,"sma_120":1828.22},{"date":"2025-01-02","open":1423,"high":1451,"low":1417,"close":1423,"volume":655459,"rsi_14":57.21,"sma_20":1420.0,"sma_60":1553.95,"sma_120":1828.32},{"date":"2025-01-03","open":1426,"high":1517,"low":1426,"close":1501,"volume":1868669,"rsi_14":55.4,"sma_20":1424.6,"sma_60":1546.13,"sma_120":1829.22},{"date":"2025-01-06","open":1504,"high":1530,"low":1503,"close":1527,"volume":1143233,"rsi_14":60.23,"sma_20":1431.9,"sma_60":1540.02,"sma_120":1830.0},{"date":"2025-01-07","open":1531,"high":1535,"low":1502,"close":1512,"volume":863947,"rsi_14":54.26,"sma_20":1440.05,"sma_60":1533.9,"sma_120":1830.82},{"date":"2025-01-08","open":1506,"high":1532,"low":1504,"close":1523,"volume":657324,"rsi_14":52.16,"sma_20":1450.25,"sma_60":1528.42,"sma_120":1831.83},{"date":"2025-01-09","open":1526,"high":1533,"low":1504,"close":1517,"volume":679848,"rsi_14":48.4,"sma_20":1464.05,"sma_60":1522.92,"sma_120":1832.85},{"date":"2025-01-10","open":1514,"high":1523,"low":1499,"close":1517,"volume":683251,"rsi_14":49.86,"sma_20":1471.95,"sma_60":1517.27,"sma_120":1833.33},{"date":"2025-01-13","open":1514,"high":1514,"low":1476,"close":1478,"volume":698569,"rsi_14":48.53,"sma_20":1473.1,"sma_60":1511.47,"sma_120":1833.72},{"date":"2025-01-14","open":1472,"high":1497,"low":1461,"close":1489,"volume":439948,"rsi_14":61.27,"sma_20":1475.65,"sma_60":1505.73,"sma_120":1834.45},{"date":"2025-01-15","open":1489,"high":1504,"low":1485,"close":1504,"volume":449156,"rsi_14":59.87,"sma_20":1477.0,"sma_60":1500.5,"sma_120":1835.29},{"date":"2025-01-16","open":1508,"high":1524,"low":1470,"close":1480,"volume":826392,"rsi_14":57.59,"sma_20":1475.7,"sma_60":1494.87,"sma_120":1835.5},{"date":"2025-01-17","open":1475,"high":1479,"low":1447,"close":1458,"volume":746035,"rsi_14":57.78,"sma_20":1472.15,"sma_60":1490.1,"sma_120":1834.06},{"date":"2025-01-20","open":1459,"high":1528,"low":1447,"close":1505,"volume":1679842,"rsi_14":68.36,"sma_20":1471.5,"sma_60":1486.8,"sma_120":1833.36},{"date":"2025-01-21","open":1503,"high":1525,"low":1465,"close":1479,"volume":689075,"rsi_14":58.88,"sma_20":1471.0,"sma_60":1483.52,"sma_120":1830.02},{"date":"2025-01-22","open":1480,"high":1510,"low":1459,"close":1475,"volume":510104,"rsi_14":58.02,"sma_20":1473.85,"sma_60":1480.6,"sma_120":1826.5},{"date":"2025-01-23","open":1494,"high":1498,"low":1466,"close":1480,"volume":589019,"rsi_14":45.82,"sma_20":1475.65,"sma_60":1476.7,"sma_120":1822.0},{"date":"2025-01-24","open":1481,"high":1585,"low":1436,"close":1436,"volume":5990088,"rsi_14":33.09,"sma_20":1475.85,"sma_60":1471.92,"sma_120":1815.84},{"date":"2025-01-31","open":1430,"high":1473,"low":1416,"close":1430,"volume":884692,"rsi_14":34.23,"sma_20":1476.9,"sma_60":1467.13,"sma_120":1809.38},{"date":"2025-02-03","open":1426,"high":1438,"low":1384,"close":1416,"volume":881205,"rsi_14":29.66,"sma_20":1478.6,"sma_60":1462.5,"sma_120":1802.18},{"date":"2025-02-04","open":1418,"high":1465,"low":1410,"close":1434,"volume":1034076,"rsi_14":34.91,"sma_20":1479.2,"sma_60":1458.27,"sma_120":1793.72},{"date":"2025-02-05","open":1430,"high":1475,"low":1430,"close":1446,"volume":990585,"rsi_14":37.63,"sma_20":1480.35,"sma_60":1452.17,"sma_120":1785.27},{"date":"2025-02-06","open":1472,"high":1516,"low":1443,"close":1450,"volume":2086854,"rsi_14":44.44,"sma_20":1477.8,"sma_60":1446.58,"sma_120":1776.56},{"date":"2025-02-07","open":1455,"high":1470,"low":1429,"close":1430,"volume":956848,"rsi_14":38.7,"sma_20":1472.95,"sma_60":1445.0,"sma_120":1769.22},{"date":"2025-02-10","open":1429,"high":1463,"low":1415,"close":1459,"volume":901664,"rsi_14":41.82,"sma_20":1470.3,"sma_60":1445.32,"sma_120":1761.47},{"date":"2025-02-11","open":1459,"high":1465,"low":1426,"close":1451,"volume":573294,"rsi_14":44.4,"sma_20":1466.7,"sma_60":1444.0,"sma_120":1753.31},{"date":"2025-02-12","open":1445,"high":1479,"low":1435,"close":1465,"volume":712704,"rsi_14":51.39,"sma_20":1464.1,"sma_60":1443.9,"sma_120":1745.52},{"date":"2025-02-13","open":1465,"high":1482,"low":1457,"close":1468,"volume":735674,"rsi_14":41.06,"sma_20":1461.65,"sma_60":1444.48,"sma_120":1737.88},{"date":"2025-02-14","open":1495,"high":1512,"low":1470,"close":1493,"volume":1381178,"rsi_14":53.4,"sma_20":1462.4,"sma_60":1446.2,"sma_120":1726.86},{"date":"2025-02-17","open":1502,"high":1519,"low":1490,"close":1508,"volume":838995,"rsi_14":57.6,"sma_20":1463.35,"sma_60":1448.45,"sma_120":1717.22},{"date":"2025-02-18","open":1511,"high":1555,"low":1505,"close":1544,"volume":1564103,"rsi_14":62.9,"sma_20":1465.35,"sma_60":1451.07,"sma_120":1708.62},{"date":"2025-02-19","open":1549,"high":1555,"low":1523,"close":1542,"volume":1205272,"rsi_14":75.73,"sma_20":1468.45,"sma_60":1453.1,"sma_120":1700.43},{"date":"2025-02-20","open":1559,"high":1582,"low":1527,"close":1528,"volume":1485931,"rsi_14":72.9,"sma_20":1471.95,"sma_60":1453.52,"sma_120":1693.0},{"date":"2025-02-21","open":1532,"high":1540,"low":1509,"close":1530,"volume":670048,"rsi_14":78.22,"sma_20":1473.2,"sma_60":1454.52,"sma_120":1685.96},{"date":"2025-02-24","open":1519,"high":1546,"low":1484,"close":1541,"volume":716203,"rsi_14":77.44,"sma_20":1476.3,"sma_60":1456.2,"sma_120":1679.01},{"date":"2025-02-25","open":1539,"high":1540,"low":1512,"close":1522,"volume":468543,"rsi_14":68.81,"sma_20":1478.65,"sma_60":1457.88,"sma_120":1671.94},{"date":"2025-02-26","open":1517,"high":1589,"low":1504,"close":1515,"volume":2919068,"rsi_14":65.85,"sma_20":1480.4,"sma_60":1459.17,"sma_120":1663.86},{"date":"2025-02-27","open":1520,"high":1535,"low":1481,"close":1482,"volume":936974,"rsi_14":61.93,"sma_20":1482.7,"sma_60":1459.47,"sma_120":1656.54},{"date":"2025-02-28","open":1462,"high":1479,"low":1419,"close":1419,"volume":1011041,"rsi_14":42.06,"sma_20":1482.15,"sma_60":1459.38,"sma_120":1648.16},{"date":"2025-03-04","open":1419,"high":1454,"low":1391,"close":1421,"volume":673561,"rsi_14":43.9,"sma_20":1482.4,"sma_60":1459.27,"sma_120":1641.0},{"date":"2025-03-05","open":1422,"high":1444,"low":1415,"close":1435,"volume":396831,"rsi_14":43.9,"sma_20":1482.45,"sma_60":1460.17,"sma_120":1634.29},{"date":"2025-03-06","open":1438,"high":1451,"low":1410,"close":1415,"volume":444909,"rsi_14":39.92,"sma_20":1480.9,"sma_60":1460.42,"sma_120":1627.21},{"date":"2025-03-07","open":1415,"high":1417,"low":1382,"close":1385,"volume":473335,"rsi_14":29.85,"sma_20":1477.65,"sma_60":1460.02,"sma_120":1620.92},{"date":"2025-03-10","open":1385,"high":1452,"low":1374,"close":1427,"volume":652562,"rsi_14":36.27,"sma_20":1477.5,"sma_60":1460.78,"sma_120":1615.22},{"date":"2025-03-11","open":1405,"high":1421,"low":1387,"close":1407,"volume":457088,"rsi_14":25.45,"sma_20":1474.9,"sma_60":1461.75,"sma_120":1609.99},{"date":"2025-03-12","open":1400,"high":1430,"low":1400,"close":1407,"volume":290288,"rsi_14":25.63,"sma_20":1472.7,"sma_60":1463.22,"sma_120":1604.38},{"date":"2025-03-13","open":1408,"high":1426,"low":1388,"close":1390,"volume":366989,"rsi_14":25.36,"sma_20":1468.95,"sma_60":1465.7,"sma_120":1598.92},{"date":"2025-03-14","open":1399,"high":1417,"low":1393,"close":1405,"volume":216369,"rsi_14":28.67,"sma_20":1465.8,"sma_60":1466.47,"sma_120":1592.84},{"date":"2025-03-17","open":1408,"high":1428,"low":1408,"close":1421,"volume":381449,"rsi_14":29.87,"sma_20":1462.2,"sma_60":1465.9,"sma_120":1583.02},{"date":"2025-03-18","open":1421,"high":1430,"low":1415,"close":1418,"volume":246532,"rsi_14":31.56,"sma_20":1457.7,"sma_60":1465.57,"sma_120":1575.54},{"date":"2025-03-19","open":1415,"high":1425,"low":1397,"close":1418,"volume":354514,"rsi_14":32.36,"sma_20":1451.4,"sma_60":1464.58,"sma_120":1567.61},{"date":"2025-03-20","open":1424,"high":1425,"low":1396,"close":1396,"volume":453817,"rsi_14":33.71,"sma_20":1444.1,"sma_60":1462.75,"sma_120":1560.45},{"date":"2025-03-21","open":1396,"high":1407,"low":1380,"close":1392,"volume":473511,"rsi_14":43.41,"sma_20":1437.3,"sma_60":1460.47,"sma_120":1553.88},{"date":"2025-03-24","open":1390,"high":1410,"low":1379,"close":1397,"volume":190908,"rsi_14":44.23,"sma_20":1430.65,"sma_60":1458.45,"sma_120":1547.78},{"date":"2025-03-25","open":1400,"high":1421,"low":1388,"close":1418,"volume":580030,"rsi_14":46.05,"sma_20":1424.5,"sma_60":1457.27,"sma_120":1541.92},{"date":"2025-03-26","open":1402,"high":1435,"low":1402,"close":1430,"volume":465500,"rsi_14":53.62,"sma_20":1419.9,"sma_60":1457.47,"sma_120":1536.34},{"date":"2025-03-27","open":1428,"high":1429,"low":1405,"close":1408,"volume":307246,"rsi_14":55.78,"sma_20":1414.55,"sma_60":1456.87,"sma_120":1530.28},{"date":"2025-03-28","open":1409,"high":1411,"low":1361,"close":1364,"volume":708390,"rsi_14":34.33,"sma_20":1408.65,"sma_60":1455.73,"sma_120":1524.03},{"date":"2025-03-31","open":1345,"high":1357,"low":1309,"close":1335,"volume":520138,"rsi_14":32.86,"sma_20":1404.45,"sma_60":1454.5,"sma_120":1518.4},{"date":"2025-04-01","open":1327,"high":1420,"low":1322,"close":1405,"volume":1141431,"rsi_14":49.64,"sma_20":1403.65,"sma_60":1454.88,"sma_120":1513.4},{"date":"2025-04-02","open":1405,"high":1437,"low":1401,"close":1425,"volume":805838,"rsi_14":56.18,"sma_20":1403.15,"sma_60":1454.93,"sma_120":1508.74},{"date":"2025-04-03","open":1413,"high":1435,"low":1388,"close":1415,"volume":501259,"rsi_14":51.8,"sma_20":1403.15,"sma_60":1454.8,"sma_120":1504.38},{"date":"2025-04-04","open":1405,"high":1447,"low":1367,"close":1444,"volume":744710,"rsi_14":53.95,"sma_20":1406.1,"sma_60":1453.85,"sma_120":1499.99},{"date":"2025-04-07","open":1458,"high":1465,"low":1374,"close":1384,"volume":1075297,"rsi_14":45.11,"sma_20":1403.95,"sma_60":1451.47,"sma_120":1495.74},{"date":"2025-04-08","open":1393,"high":1415,"low":1375,"close":1379,"volume":652879,"rsi_14":44.48,"sma_20":1402.55,"sma_60":1449.25,"sma_120":1491.58},{"date":"2025-04-09","open":1361,"high":1384,"low":1348,"close":1360,"volume":683588,"rsi_14":44.86,"sma_20":1400.2,"sma_60":1446.53,"sma_120":1487.47},{"date":"2025-04-10","open":1390,"high":1430,"low":1384,"close":1418,"volume":821697,"rsi_14":53.22,"sma_20":1401.6,"sma_60":1444.88,"sma_120":1483.9},{"date":"2025-04-11","open":1400,"high":1427,"low":1395,"close":1423,"volume":450899,"rsi_14":53.22,"sma_20":1402.5,"sma_60":1443.32,"sma_120":1480.29},{"date":"2025-04-14","open":1430,"high":1437,"low":1420,"close":1430,"volume":595196,"rsi_14":51.54,"sma_20":1402.95,"sma_60":1442.52,"sma_120":1476.99},{"date":"2025-04-15","open":1435,"high":1437,"low":1419,"close":1435,"volume":545059,"rsi_14":50.65,"sma_20":1403.8,"sma_60":1441.62,"sma_120":1473.67},{"date":"2025-04-16","open":1430,"high":1431,"low":1392,"close":1397,"volume":551379,"rsi_14":48.62,"sma_20":1402.75,"sma_60":1439.83,"sma_120":1470.17},{"date":"2025-04-17","open":1399,"high":1427,"low":1399,"close":1418,"volume":454634,"rsi_14":57.18,"sma_20":1403.85,"sma_60":1438.8,"sma_120":1466.83},{"date":"2025-04-18","open":1458,"high":1489,"low":1410,"close":1438,"volume":1098560,"rsi_14":64.03,"sma_20":1406.15,"sma_60":1438.47,"sma_120":1464.28},{"date":"2025-04-21","open":1436,"high":1451,"low":1426,"close":1445,"volume":567732,"rsi_14":56.58,"sma_20":1408.55,"sma_60":1437.47,"sma_120":1462.13},{"date":"2025-04-22","open":1428,"high":1479,"low":1428,"close":1457,"volume":797212,"rsi_14":55.41,"sma_20":1410.5,"sma_60":1437.1,"sma_120":1460.31},{"date":"2025-04-23","open":1468,"high":1475,"low":1450,"close":1469,"volume":721397,"rsi_14":59.06,"sma_20":1412.45,"sma_60":1437.0,"sma_120":1458.8},{"date":"2025-04-24","open":1471,"high":1481,"low":1452,"close":1461,"volume":421253,"rsi_14":53.07,"sma_20":1415.1,"sma_60":1436.68,"sma_120":1456.69},{"date":"2025-04-25","open":1462,"high":1480,"low":1462,"close":1473,"volume":525457,"rsi_14":69.43,"sma_20":1420.55,"sma_60":1437.3,"sma_120":1454.61},{"date":"2025-04-28","open":1482,"high":1482,"low":1445,"close":1449,"volume":444508,"rsi_14":64.11,"sma_20":1426.25,"sma_60":1437.62,"sma_120":1452.38},{"date":"2025-04-29","open":1449,"high":1457,"low":1432,"close":1438,"volume":367337,"rsi_14":66.25,"sma_20":1427.9,"sma_60":1437.98,"sma_120":1450.24},{"date":"2025-04-30","open":1434,"high":1438,"low":1404,"close":1405,"volume":443088,"rsi_14":46.98,"sma_20":1426.9,"sma_60":1437.5,"sma_120":1447.88},{"date":"2025-05-02","open":1405,"high":1417,"low":1398,"close":1398,"volume":310609,"rsi_14":44.24,"sma_20":1426.05,"sma_60":1436.7,"sma_120":1444.43},{"date":"2025-05-07","open":1398,"high":1409,"low":1385,"close":1401,"volume":390754,"rsi_14":43.19,"sma_20":1423.9,"sma_60":1435.88,"sma_120":1441.23},{"date":"2025-05-08","open":1398,"high":1412,"low":1395,"close":1409,"volume":292918,"rsi_14":43.98,"sma_20":1425.15,"sma_60":1435.53,"sma_120":1440.27},{"date":"2025-05-09","open":1415,"high":1415,"low":1390,"close":1394,"volume":397519,"rsi_14":49.22,"sma_20":1425.9,"sma_60":1434.45,"sma_120":1439.88},{"date":"2025-05-12","open":1395,"high":1416,"low":1393,"close":1410,"volume":328408,"rsi_14":47.87,"sma_20":1428.4,"sma_60":1433.77,"sma_120":1438.88},{"date":"2025-05-13","open":1410,"high":1423,"low":1399,"close":1403,"volume":374784,"rsi_14":40.0,"sma_20":1427.65,"sma_60":1432.73,"sma_120":1438.32},{"date":"2025-05-14","open":1409,"high":1414,"low":1397,"close":1410,"volume":331248,"rsi_14":40.0,"sma_20":1427.0,"sma_60":1431.77,"sma_120":1438.12},{"date":"2025-05-15","open":1438,"high":1438,"low":1401,"close":1405,"volume":482879,"rsi_14":34.52,"sma_20":1425.75,"sma_60":1430.3,"sma_120":1438.25},{"date":"2025-05-16","open":1422,"high":1546,"low":1413,"close":1447,"volume":9629155,"rsi_14":44.44,"sma_20":1426.35,"sma_60":1429.28,"sma_120":1438.87},{"date":"2025-05-19","open":1460,"high":1465,"low":1407,"close":1407,"volume":1179916,"rsi_14":38.26,"sma_20":1426.85,"sma_60":1427.0,"sma_120":1439.03},{"date":"2025-05-20","open":1407,"high":1429,"low":1407,"close":1420,"volume":697700,"rsi_14":38.53,"sma_20":1426.95,"sma_60":1424.97,"sma_120":1439.03},{"date":"2025-05-21","open":1407,"high":1429,"low":1407,"close":1415,"volume":595443,"rsi_14":41.98,"sma_20":1425.8,"sma_60":1423.08,"sma_120":1438.3},{"date":"2025-05-22","open":1415,"high":1420,"low":1395,"close":1399,"volume":699778,"rsi_14":41.01,"sma_20":1423.5,"sma_60":1420.9,"sma_120":1437.71},{"date":"2025-05-23","open":1410,"high":1410,"low":1369,"close":1370,"volume":786567,"rsi_14":41.78,"sma_20":1419.15,"sma_60":1418.05,"sma_120":1437.12},{"date":"2025-05-26","open":1370,"high":1390,"low":1363,"close":1377,"volume":337852,"rsi_14":45.07,"sma_20":1414.55,"sma_60":1415.63,"sma_120":1436.76},{"date":"2025-05-27","open":1370,"high":1379,"low":1350,"close":1354,"volume":670735,"rsi_14":39.91,"sma_20":1409.2,"sma_60":1412.95,"sma_120":1436.06},{"date":"2025-05-28","open":1357,"high":1385,"low":1354,"close":1369,"volume":382257,"rsi_14":41.67,"sma_20":1404.0,"sma_60":1411.07,"sma_120":1435.27},{"date":"2025-05-29","open":1369,"high":1385,"low":1364,"close":1379,"volume":325956,"rsi_14":46.81,"sma_20":1400.5,"sma_60":1410.4,"sma_120":1434.89},{"date":"2025-05-30","open":1377,"high":1400,"low":1371,"close":1395,"volume":430820,"rsi_14":46.81,"sma_20":1398.35,"sma_60":1409.97,"sma_120":1434.62},{"date":"2025-06-02","open":1400,"high":1419,"low":1390,"close":1410,"volume":802284,"rsi_14":51.44,"sma_20":1398.6,"sma_60":1409.55,"sma_120":1434.86},{"date":"2025-06-04","open":1414,"high":1442,"low":1407,"close":1440,"volume":793773,"rsi_14":55.64,"sma_20":1400.7,"sma_60":1409.97,"sma_120":1435.19},{"date":"2025-06-05","open":1440,"high":1475,"low":1437,"close":1467,"volume":972946,"rsi_14":60.76,"sma_20":1404.0,"sma_60":1411.33,"sma_120":1435.67},{"date":"2025-06-09","open":1471,"high":1500,"low":1468,"close":1492,"volume":897007,"rsi_14":58.3,"sma_20":1408.15,"sma_60":1412.42,"sma_120":1436.6},{"date":"2025-06-10","open":1492,"high":1497,"low":1461,"close":1490,"volume":498575,"rsi_14":67.81,"sma_20":1412.95,"sma_60":1413.8,"sma_120":1437.78},{"date":"2025-06-11","open":1497,"high":1540,"low":1484,"close":1515,"volume":1254111,"rsi_14":69.39,"sma_20":1418.2,"sma_60":1415.6,"sma_120":1439.41},{"date":"2025-06-12","open":1535,"high":1539,"low":1505,"close":1524,"volume":1059249,"rsi_14":71.89,"sma_20":1424.25,"sma_60":1417.83,"sma_120":1441.77},{"date":"2025-06-13","open":1528,"high":1530,"low":1496,"close":1500,"volume":814958,"rsi_14":69.65,"sma_20":1428.75,"sma_60":1419.42,"sma_120":1442.94},{"date":"2025-06-16","open":1495,"high":1515,"low":1480,"close":1505,"volume":480283,"rsi_14":78.97,"sma_20":1433.75,"sma_60":1420.82,"sma_120":1443.36},{"date":"2025-06-17","open":1510,"high":1534,"low":1490,"close":1519,"volume":1008073,"rsi_14":79.58,"sma_20":1437.35,"sma_60":1422.5,"sma_120":1444.03},{"date":"2025-06-18","open":1500,"high":1536,"low":1500,"close":1534,"volume":667241,"rsi_14":88.79,"sma_20":1443.7,"sma_60":1424.43,"sma_120":1444.51},{"date":"2025-06-19","open":1538,"high":1555,"low":1516,"close":1530,"volume":789407,"rsi_14":86.43,"sma_20":1449.2,"sma_60":1426.67,"sma_120":1444.71},{"date":"2025-06-20","open":1526,"high":1539,"low":1510,"close":1536,"volume":557491,"rsi_14":86.18,"sma_20":1455.25,"sma_60":1429.07,"sma_120":1444.77},{"date":"2025-06-23","open":1518,"high":1540,"low":1503,"close":1536,"volume":572815,"rsi_14":85.07,"sma_20":1462.1,"sma_60":1431.38,"sma_120":1444.92},{"date":"2025-06-24","open":1541,"high":1574,"low":1541,"close":1574,"volume":1018102,"rsi_14":86.61,"sma_20":1472.3,"sma_60":1433.98,"sma_120":1445.62},{"date":"2025-06-25","open":1580,"high":1629,"low":1557,"close":1562,"volume":1477007,"rsi_14":79.61,"sma_20":1481.55,"sma_60":1436.18,"sma_120":1446.83},{"date":"2025-06-26","open":1562,"high":1579,"low":1533,"close":1552,"volume":786103,"rsi_14":72.49,"sma_20":1491.45,"sma_60":1438.58,"sma_120":1447.72},{"date":"2025-06-27","open":1555,"high":1556,"low":1507,"close":1511,"volume":527619,"rsi_14":54.63,"sma_20":1498.55,"sma_60":1441.03,"sma_120":1448.38},{"date":"2025-06-30","open":1512,"high":1545,"low":1507,"close":1511,"volume":390347,"rsi_14":55.17,"sma_20":1505.15,"sma_60":1443.97,"sma_120":1449.23},{"date":"2025-07-01","open":1512,"high":1577,"low":1502,"close":1566,"volume":837913,"rsi_14":60.94,"sma_20":1513.7,"sma_60":1446.65,"sma_120":1450.77},{"date":"2025-07-02","open":1566,"high":1566,"low":1511,"close":1528,"volume":538713,"rsi_14":50.76,"sma_20":1519.6,"sma_60":1448.37,"sma_120":1451.65},{"date":"2025-07-03","open":1536,"high":1538,"low":1522,"close":1530,"volume":312641,"rsi_14":56.25,"sma_20":1524.1,"sma_60":1450.28,"sma_120":1452.54},{"date":"2025-07-04","open":1531,"high":1538,"low":1500,"close":1501,"volume":409757,"rsi_14":49.24,"sma_20":1525.8,"sma_60":1451.23,"sma_120":1452.54},{"date":"2025-07-07","open":1501,"high":1511,"low":1472,"close":1501,"volume":310572,"rsi_14":46.4,"sma_20":1526.25,"sma_60":1453.18,"sma_120":1452.33},{"date":"2025-07-08","open":1494,"high":1509,"low":1490,"close":1500,"volume":313143,"rsi_14":42.8,"sma_20":1526.75,"sma_60":1455.2,"sma_120":1452.22},{"date":"2025-07-09","open":1508,"high":1514,"low":1493,"close":1502,"volume":397412,"rsi_14":44.02,"sma_20":1526.1,"sma_60":1457.57,"sma_120":1452.05},{"date":"2025-07-10","open":1502,"high":1524,"low":1495,"close":1500,"volume":545763,"rsi_14":42.17,"sma_20":1524.9,"sma_60":1458.93,"sma_120":1451.91},{"date":"2025-07-11","open":1502,"high":1526,"low":1501,"close":1515,"volume":495566,"rsi_14":45.71,"sma_20":1525.65,"sma_60":1460.47,"sma_120":1451.89},{"date":"2025-07-14","open":1516,"high":1551,"low":1514,"close":1519,"volume":642540,"rsi_14":36.97,"sma_20":1526.35,"sma_60":1461.95,"sma_120":1452.23},{"date":"2025-07-15","open":1519,"high":1528,"low":1507,"close":1526,"volume":385966,"rsi_14":41.26,"sma_20":1526.7,"sma_60":1463.47,"sma_120":1452.54},{"date":"2025-07-16","open":1527,"high":1530,"low":1505,"close":1511,"volume":301554,"rsi_14":40.28,"sma_20":1525.55,"sma_60":1465.37,"sma_120":1452.6},{"date":"2025-07-17","open":1506,"high":1529,"low":1490,"close":1520,"volume":452193,"rsi_14":52.51,"sma_20":1525.05,"sma_60":1467.07,"sma_120":1452.93},{"date":"2025-07-18","open":1511,"high":1540,"low":1505,"close":1513,"volume":380499,"rsi_14":50.54,"sma_20":1523.9,"sma_60":1468.32,"sma_120":1453.39},{"date":"2025-07-21","open":1514,"high":1517,"low":1495,"close":1499,"volume":363459,"rsi_14":26.9,"sma_20":1522.05,"sma_60":1469.22,"sma_120":1453.34},{"date":"2025-07-22","open":1501,"high":1507,"low":1475,"close":1476,"volume":636514,"rsi_14":30.0,"sma_20":1517.15,"sma_60":1469.53,"sma_120":1453.32},{"date":"2025-07-23","open":1477,"high":1493,"low":1453,"close":1483,"volume":378893,"rsi_14":32.59,"sma_20":1513.2,"sma_60":1469.77,"sma_120":1453.38},{"date":"2025-07-24","open":1483,"high":1491,"low":1448,"close":1451,"volume":542721,"rsi_14":31.88,"sma_20":1508.15,"sma_60":1469.6,"sma_120":1453.14},{"date":"2025-07-25","open":1451,"high":1457,"low":1439,"close":1440,"volume":289209,"rsi_14":29.53,"sma_20":1504.6,"sma_60":1469.05,"sma_120":1453.17},{"date":"2025-07-28","open":1440,"high":1445,"low":1415,"close":1424,"volume":348627,"rsi_14":26.83,"sma_20":1500.25,"sma_60":1468.63,"sma_120":1453.12},{"date":"2025-07-29","open":1424,"high":1431,"low":1407,"close":1416,"volume":194939,"rsi_14":24.71,"sma_20":1492.75,"sma_60":1468.27,"sma_120":1453.12},{"date":"2025-07-30","open":1413,"high":1440,"low":1413,"close":1434,"volume":201327,"rsi_14":32.26,"sma_20":1488.05,"sma_60":1468.75,"sma_120":1453.12},{"date":"2025-07-31","open":1449,"high":1465,"low":1422,"close":1432,"volume":271443,"rsi_14":26.01,"sma_20":1483.15,"sma_60":1469.32,"sma_120":1453.01},{"date":"2025-08-01","open":1426,"high":1430,"low":1398,"close":1398,"volume":401413,"rsi_14":20.2,"sma_20":1478.0,"sma_60":1469.27,"sma_120":1452.58},{"date":"2025-08-04","open":1388,"high":1452,"low":1388,"close":1440,"volume":364355,"rsi_14":31.93,"sma_20":1474.95,"sma_60":1469.78,"sma_120":1452.66},{"date":"2025-08-05","open":1437,"high":1530,"low":1437,"close":1484,"volume":1589719,"rsi_14":44.94,"sma_20":1474.15,"sma_60":1471.28,"sma_120":1452.87},{"date":"2025-08-06","open":1484,"high":1492,"low":1476,"close":1488,"volume":305621,"rsi_14":43.89,"sma_20":1473.45,"sma_60":1472.58,"sma_120":1453.17},{"date":"2025-08-07","open":1498,"high":1500,"low":1480,"close":1493,"volume":241125,"rsi_14":46.15,"sma_20":1473.1,"sma_60":1474.08,"sma_120":1453.41},{"date":"2025-08-08","open":1482,"high":1509,"low":1480,"close":1491,"volume":423566,"rsi_14":48.39,"sma_20":1471.9,"sma_60":1475.43,"sma_120":1453.6},{"date":"2025-08-11","open":1533,"high":1596,"low":1481,"close":1486,"volume":2969090,"rsi_14":52.17,"sma_20":1470.25,"sma_60":1476.78,"sma_120":1453.54},{"date":"2025-08-12","open":1511,"high":1531,"low":1490,"close":1490,"volume":1020554,"rsi_14":51.54,"sma_20":1468.45,"sma_60":1477.5,"sma_120":1453.39},{"date":"2025-08-13","open":1492,"high":1509,"low":1492,"close":1500,"volume":443169,"rsi_14":61.95,"sma_20":1467.9,"sma_60":1479.05,"sma_120":1453.03},{"date":"2025-08-14","open":1505,"high":1543,"low":1502,"close":1508,"volume":1161533,"rsi_14":66.83,"sma_20":1467.3,"sma_60":1480.52,"sma_120":1452.74},{"date":"2025-08-18","open":1504,"high":1504,"low":1472,"close":1474,"volume":431540,"rsi_14":61.36,"sma_20":1465.35,"sma_60":1481.5,"sma_120":1452.29},{"date":"2025-08-19","open":1457,"high":1480,"low":1452,"close":1463,"volume":366836,"rsi_14":60.54,"sma_20":1463.55,"sma_60":1482.57,"sma_120":1451.73},{"date":"2025-08-20","open":1451,"high":1452,"low":1409,"close":1420,"volume":569941,"rsi_14":47.18,"sma_20":1460.75,"sma_60":1483.4,"sma_120":1450.72},{"date":"2025-08-21","open":1411,"high":1427,"low":1400,"close":1401,"volume":866293,"rsi_14":44.15,"sma_20":1456.65,"sma_60":1483.8,"sma_120":1449.72},{"date":"2025-08-22","open":1400,"high":1423,"low":1400,"close":1412,"volume":1697948,"rsi_14":52.89,"sma_20":1454.7,"sma_60":1484.77,"sma_120":1448.86},{"date":"2025-08-25","open":1420,"high":1430,"low":1413,"close":1415,"volume":325534,"rsi_14":43.84,"sma_20":1453.45,"sma_60":1485.53,"sma_120":1448.3},{"date":"2025-08-26","open":1417,"high":1421,"low":1408,"close":1417,"volume":269332,"rsi_14":29.19,"sma_20":1453.1,"sma_60":1486.17,"sma_120":1448.28},{"date":"2025-08-27","open":1417,"high":1420,"low":1398,"close":1402,"volume":404969,"rsi_14":25.0,"sma_20":1452.4,"sma_60":1486.28,"sma_120":1448.12},{"date":"2025-08-28","open":1402,"high":1418,"low":1399,"close":1413,"volume":261052,"rsi_14":27.53,"sma_20":1451.35,"sma_60":1486.33,"sma_120":1447.94},{"date":"2025-08-29","open":1418,"high":1418,"low":1400,"close":1404,"volume":252170,"rsi_14":26.49,"sma_20":1449.95,"sma_60":1485.73,"sma_120":1447.85},{"date":"2025-09-01","open":1404,"high":1412,"low":1390,"close":1391,"volume":443432,"rsi_14":25.39,"sma_20":1449.6,"sma_60":1484.47,"sma_120":1447.9},{"date":"2025-09-02","open":1392,"high":1483,"low":1392,"close":1431,"volume":2112343,"rsi_14":37.12,"sma_20":1449.15,"sma_60":1483.45,"sma_120":1447.93},{"date":"2025-09-03","open":1435,"high":1860,"low":1432,"close":1860,"volume":61839960,"rsi_14":77.78,"sma_20":1467.95,"sma_60":1489.62,"sma_120":1451.71},{"date":"2025-09-04","open":1996,"high":2010,"low":1828,"close":1830,"volume":49217650,"rsi_14":74.03,"sma_20":1485.05,"sma_60":1494.87,"sma_120":1455.23},{"date":"2025-09-05","open":1821,"high":1933,"low":1766,"close":1857,"volume":33798417,"rsi_14":78.88,"sma_20":1503.25,"sma_60":1500.42,"sma_120":1459.12},{"date":"2025-09-08","open":1859,"high":1970,"low":1830,"close":1892,"volume":28384251,"rsi_14":81.22,"sma_20":1523.3,"sma_60":1506.95,"sma_120":1463.18},{"date":"2025-09-09","open":1886,"high":1923,"low":1840,"close":1858,"volume":8840754,"rsi_14":82.3,"sma_20":1541.9,"sma_60":1512.83,"sma_120":1466.83},{"date":"2025-09-10","open":1860,"high":1879,"low":1820,"close":1868,"volume":6517218,"rsi_14":84.9,"sma_20":1560.8,"sma_60":1518.65,"sma_120":1470.58},{"date":"2025-09-11","open":1860,"high":1980,"low":1828,"close":1900,"volume":25136240,"rsi_14":85.36,"sma_20":1580.8,"sma_60":1524.75,"sma_120":1474.59},{"date":"2025-09-12","open":1888,"high":1970,"low":1870,"close":1882,"volume":10187368,"rsi_14":83.12,"sma_20":1599.5,"sma_60":1530.62,"sma_120":1478.64},{"date":"2025-09-15","open":1883,"high":1893,"low":1774,"close":1778,"volume":5321476,"rsi_14":72.37,"sma_20":1614.7,"sma_60":1534.65,"sma_120":1481.86},{"date":"2025-09-16","open":1775,"high":1796,"low":1707,"close":1722,"volume":3739292,"rsi_14":68.87,"sma_20":1627.65,"sma_60":1537.75,"sma_120":1484.57},{"date":"2025-09-17","open":1729,"high":1751,"low":1686,"close":1696,"volume":2383105,"rsi_14":66.4,"sma_20":1641.45,"sma_60":1539.78,"sma_120":1486.88},{"date":"2025-09-18","open":1701,"high":1744,"low":1701,"close":1730,"volume":2278398,"rsi_14":68.36,"sma_20":1657.9,"sma_60":1542.58,"sma_120":1489.38},{"date":"2025-09-19","open":1740,"high":1741,"low":1690,"close":1717,"volume":1711122,"rsi_14":68.36,"sma_20":1673.15,"sma_60":1545.33,"sma_120":1491.96},{"date":"2025-09-22","open":1717,"high":1743,"low":1702,"close":1716,"volume":1400791,"rsi_14":66.78,"sma_20":1688.2,"sma_60":1548.75,"sma_120":1494.89},{"date":"2025-09-23","open":1719,"high":1759,"low":1710,"close":1746,"volume":1892962,"rsi_14":37.33,"sma_20":1704.65,"sma_60":1552.67,"sma_120":1498.32},{"date":"2025-09-24","open":1743,"high":1743,"low":1678,"close":1680,"volume":1568352,"rsi_14":34.57,"sma_20":1718.55,"sma_60":1554.57,"sma_120":1500.61},{"date":"2025-09-25","open":1680,"high":1695,"low":1650,"close":1663,"volume":1886643,"rsi_14":29.62,"sma_20":1731.05,"sma_60":1556.82,"sma_120":1502.59},{"date":"2025-09-26","open":1652,"high":1666,"low":1610,"close":1625,"volume":1213607,"rsi_14":22.13,"sma_20":1742.1,"sma_60":1558.4,"sma_120":1504.34},{"date":"2025-09-29","open":1625,"high":1648,"low":1615,"close":1628,"volume":791178,"rsi_14":24.33,"sma_20":1753.95,"sma_60":1560.52,"sma_120":1505.88},{"date":"2025-09-30","open":1744,"high":2070,"low":1707,"close":1902,"volume":109351846,"rsi_14":52.39,"sma_20":1777.5,"sma_60":1567.2,"sma_120":1510.19},{"date":"2025-10-01","open":1871,"high":1898,"low":1773,"close":1774,"volume":12411989,"rsi_14":42.2,"sma_20":1773.2,"sma_60":1571.77,"sma_120":1513.48},{"date":"2025-10-02","open":1754,"high":1838,"low":1732,"close":1732,"volume":6018323,"rsi_14":40.99,"sma_20":1768.3,"sma_60":1575.6,"sma_120":1516.58},{"date":"2025-10-10","open":1735,"high":1806,"low":1725,"close":1750,"volume":2966305,"rsi_14":48.12,"sma_20":1762.95,"sma_60":1579.77,"sma_120":1519.35},{"date":"2025-10-13","open":1701,"high":1754,"low":1694,"close":1731,"volume":1534861,"rsi_14":50.63,"sma_20":1754.9,"sma_60":1583.37,"sma_120":1521.92},{"date":"2025-10-14","open":1732,"high":1763,"low":1676,"close":1696,"volume":1998034,"rsi_14":50.0,"sma_20":1746.8,"sma_60":1586.32,"sma_120":1524.13},{"date":"2025-10-15","open":1696,"high":1730,"low":1695,"close":1730,"volume":1074923,"rsi_14":50.0,"sma_20":1739.9,"sma_60":1589.72,"sma_120":1526.59},{"date":"2025-10-16","open":1748,"high":1753,"low":1723,"close":1738,"volume":1190339,"rsi_14":51.47,"sma_20":1731.8,"sma_60":1593.5,"sma_120":1529.43},{"date":"2025-10-17","open":1729,"high":1752,"low":1690,"close":1690,"volume":1192501,"rsi_14":48.29,"sma_20":1722.2,"sma_60":1596.33,"sma_120":1531.7},{"date":"2025-10-20","open":1699,"high":1710,"low":1679,"close":1692,"volume":727544,"rsi_14":46.31,"sma_20":1717.9,"sma_60":1599.32,"sma_120":1533.82},{"date":"2025-10-21","open":1692,"high":1743,"low":1691,"close":1729,"volume":1226977,"rsi_14":53.49,"sma_20":1718.25,"sma_60":1603.15,"sma_120":1536.18},{"date":"2025-10-22","open":1732,"high":1735,"low":1678,"close":1704,"volume":565666,"rsi_14":52.88,"sma_20":1718.65,"sma_60":1606.95,"sma_120":1538.24},{"date":"2025-10-23","open":1698,"high":1735,"low":1680,"close":1692,"volume":858073,"rsi_14":54.89,"sma_20":1716.75,"sma_60":1610.43,"sma_120":1540.1},{"date":"2025-10-24","open":1700,"high":1706,"low":1680,"close":1681,"volume":821390,"rsi_14":53.82,"sma_20":1714.95,"sma_60":1614.27,"sma_120":1541.93},{"date":"2025-10-27","open":1682,"high":1737,"low":1681,"close":1725,"volume":1332323,"rsi_14":30.89,"sma_20":1715.4,"sma_60":1619.02,"sma_120":1544.03},{"date":"2025-10-28","open":1726,"high":1735,"low":1673,"close":1674,"volume":1278381,"rsi_14":37.05,"sma_20":1711.8,"sma_60":1623.18,"sma_120":1545.91},{"date":"2025-10-29","open":1682,"high":1682,"low":1646,"close":1658,"volume":1097928,"rsi_14":39.72,"sma_20":1710.7,"sma_60":1627.22,"sma_120":1547.74},{"date":"2025-10-30","open":1658,"high":1658,"low":1614,"close":1614,"volume":1137311,"rsi_14":32.38,"sma_20":1708.25,"sma_60":1630.22,"sma_120":1549.48},{"date":"2025-10-31","open":1608,"high":1630,"low":1494,"close":1572,"volume":1167160,"rsi_14":30.56,"sma_20":1705.6,"sma_60":1632.55,"sma_120":1550.93},{"date":"2025-11-03","open":1572,"high":1606,"low":1531,"close":1536,"volume":999222,"rsi_14":30.49,"sma_20":1701.0,"sma_60":1634.85,"sma_120":1552.06},{"date":"2025-11-04","open":1520,"high":1595,"low":1516,"close":1569,"volume":986224,"rsi_14":30.32,"sma_20":1684.35,"sma_60":1637.0,"sma_120":1553.39},{"date":"2025-11-05","open":1565,"high":1566,"low":1465,"close":1516,"volume":967381,"rsi_14":25.55,"sma_20":1671.45,"sma_60":1637.53,"sma_120":1554.41},{"date":"2025-11-06","open":1535,"high":1539,"low":1491,"close":1518,"volume":548913,"rsi_14":28.92,"sma_20":1660.75,"sma_60":1638.03,"sma_120":1555.31},{"date":"2025-11-07","open":1496,"high":1512,"low":1462,"close":1485,"volume":825439,"rsi_14":26.42,"sma_20":1647.5,"sma_60":1637.9,"sma_120":1555.99},{"date":"2025-11-10","open":1481,"high":1518,"low":1481,"close":1518,"volume":452956,"rsi_14":25.75,"sma_20":1636.85,"sma_60":1638.35,"sma_120":1556.89},{"date":"2025-11-11","open":1517,"high":1542,"low":1492,"close":1506,"volume":501389,"rsi_14":26.54,"sma_20":1627.35,"sma_60":1638.68,"sma_120":1557.73},{"date":"2025-11-12","open":1501,"high":1550,"low":1501,"close":1547,"volume":562504,"rsi_14":33.92,"sma_20":1618.2,"sma_60":1639.63,"sma_120":1558.57},{"date":"2025-11-13","open":1547,"high":1555,"low":1530,"close":1541,"volume":330951,"rsi_14":34.3,"sma_20":1608.35,"sma_60":1640.32,"sma_120":1559.68},{"date":"2025-11-14","open":1540,"high":1541,"low":1503,"close":1507,"volume":351437,"rsi_14":25.0,"sma_20":1599.2,"sma_60":1640.3,"sma_120":1560.41},{"date":"2025-11-17","open":1515,"high":1549,"low":1504,"close":1504,"volume":495268,"rsi_14":28.09,"sma_20":1589.8,"sma_60":1640.8,"sma_120":1561.15},{"date":"2025-11-18","open":1500,"high":1515,"low":1475,"close":1475,"volume":543063,"rsi_14":27.18,"sma_20":1577.1,"sma_60":1641.0,"sma_120":1561.78},{"date":"2025-11-19","open":1480,"high":1490,"low":1450,"close":1468,"volume":444500,"rsi_14":29.95,"sma_20":1565.3,"sma_60":1641.8,"sma_120":1562.6},{"date":"2025-11-20","open":1471,"high":1501,"low":1471,"close":1500,"volume":329314,"rsi_14":39.83,"sma_20":1555.7,"sma_60":1643.45,"sma_120":1563.62},{"date":"2025-11-21","open":1480,"high":1481,"low":1457,"close":1459,"volume":403810,"rsi_14":39.28,"sma_20":1544.6,"sma_60":1644.23,"sma_120":1564.5},{"date":"2025-11-24","open":1465,"high":1478,"low":1447,"close":1450,"volume":384431,"rsi_14":32.24,"sma_20":1530.85,"sma_60":1644.82,"sma_120":1565.17},{"date":"2025-11-25","open":1462,"high":1481,"low":1435,"close":1438,"volume":434313,"rsi_14":36.73,"sma_20":1519.05,"sma_60":1645.17,"sma_120":1565.67},{"date":"2025-11-26","open":1450,"high":1480,"low":1446,"close":1477,"volume":383108,"rsi_14":43.81,"sma_20":1510.0,"sma_60":1646.42,"sma_120":1566.35},{"date":"2025-11-27","open":1478,"high":1511,"low":1473,"close":1495,"volume":287366,"rsi_14":51.58,"sma_20":1504.05,"sma_60":1647.78,"sma_120":1567.06},{"date":"2025-11-28","open":1481,"high":1547,"low":1481,"close":1535,"volume":644335,"rsi_14":52.63,"sma_20":1502.2,"sma_60":1649.97,"sma_120":1567.85},{"date":"2025-12-01","open":1538,"high":1561,"low":1522,"close":1533,"volume":446314,"rsi_14":54.31,"sma_20":1502.05,"sma_60":1652.33,"sma_120":1568.4},{"date":"2025-12-02","open":1539,"high":1548,"low":1526,"close":1547,"volume":275606,"rsi_14":50.0,"sma_20":1500.95,"sma_60":1654.27,"sma_120":1568.86},{"date":"2025-12-03","open":1549,"high":1571,"low":1541,"close":1562,"volume":528937,"rsi_14":53.56,"sma_20":1503.25,"sma_60":1649.3,"sma_120":1569.46},{"date":"2025-12-04","open":1555,"high":1565,"low":1515,"close":1520,"volume":393664,"rsi_14":52.15,"sma_20":1503.35,"sma_60":1644.13,"sma_120":1569.5},{"date":"2025-12-05","open":1529,"high":1533,"low":1512,"close":1529,"volume":308873,"rsi_14":54.05,"sma_20":1505.55,"sma_60":1638.67,"sma_120":1569.54},{"date":"2025-12-08","open":1529,"high":1549,"low":1520,"close":1535,"volume":314414,"rsi_14":60.49,"sma_20":1506.4,"sma_60":1632.72,"sma_120":1569.83},{"date":"2025-12-09","open":1521,"high":1536,"low":1507,"close":1534,"volume":424479,"rsi_14":61.79,"sma_20":1507.8,"sma_60":1627.32,"sma_120":1570.08},{"date":"2025-12-10","open":1534,"high":1536,"low":1515,"close":1519,"volume":313585,"rsi_14":53.61,"sma_20":1506.4,"sma_60":1621.5,"sma_120":1570.08},{"date":"2025-12-11","open":1519,"high":1556,"low":1519,"close":1548,"volume":727470,"rsi_14":67.73,"sma_20":1506.75,"sma_60":1615.63,"sma_120":1570.19},{"date":"2025-12-12","open":1564,"high":1650,"low":1561,"close":1592,"volume":3031086,"rsi_14":74.83,"sma_20":1511.0,"sma_60":1610.8,"sma_120":1570.71},{"date":"2025-12-15","open":1717,"high":1718,"low":1613,"close":1613,"volume":5657378,"rsi_14":79.66,"sma_20":1516.45,"sma_60":1608.05,"sma_120":1571.35},{"date":"2025-12-16","open":1585,"high":1587,"low":1558,"close":1563,"volume":1256483,"rsi_14":64.05,"sma_20":1520.85,"sma_60":1605.4,"sma_120":1571.58},{"date":"2025-12-17","open":1596,"high":1643,"low":1557,"close":1587,"volume":3585121,"rsi_14":64.74,"sma_20":1526.8,"sma_60":1603.58,"sma_120":1571.68},{"date":"2025-12-18","open":1603,"high":1695,"low":1602,"close":1617,"volume":6567332,"rsi_14":63.58,"sma_20":1532.65,"sma_60":1601.7,"sma_120":1572.14},{"date":"2025-12-19","open":1625,"high":1660,"low":1516,"close":1535,"volume":2914702,"rsi_14":50.26,"sma_20":1536.45,"sma_60":1598.67,"sma_120":1572.0},{"date":"2025-12-22","open":1531,"high":1543,"low":1518,"close":1530,"volume":1155889,"rsi_14":47.72,"sma_20":1540.45,"sma_60":1595.57,"sma_120":1572.16},{"date":"2025-12-23","open":1526,"high":1533,"low":1479,"close":1479,"volume":1289754,"rsi_14":39.85,"sma_20":1542.5,"sma_60":1591.12,"sma_120":1571.89},{"date":"2025-12-24","open":1479,"high":1496,"low":1468,"close":1491,"volume":497425,"rsi_14":46.17,"sma_20":1543.2,"sma_60":1587.97,"sma_120":1571.27},{"date":"2025-12-26","open":1486,"high":1499,"low":1482,"close":1491,"volume":453306,"rsi_14":44.86,"sma_20":1543.0,"sma_60":1585.1,"sma_120":1570.96},{"date":"2025-12-29","open":1488,"high":1499,"low":1471,"close":1488,"volume":505538,"rsi_14":43.6,"sma_20":1540.65,"sma_60":1582.82,"sma_120":1570.61},{"date":"2025-12-30","open":1480,"high":1488,"low":1464,"close":1464,"volume":505925,"rsi_14":41.03,"sma_20":1537.2,"sma_60":1580.08,"sma_120":1570.3},{"date":"2026-01-02","open":1461,"high":1488,"low":1450,"close":1475,"volume":478615,"rsi_14":44.3,"sma_20":1533.6,"sma_60":1572.97,"sma_120":1570.08},{"date":"2026-01-05","open":1476,"high":1488,"low":1458,"close":1460,"volume":591556,"rsi_14":38.17,"sma_20":1528.5,"sma_60":1567.73,"sma_120":1569.75},{"date":"2026-01-06","open":1464,"high":1465,"low":1435,"close":1448,"volume":722180,"rsi_14":28.82,"sma_20":1524.9,"sma_60":1563.0,"sma_120":1569.3},{"date":"2026-01-07","open":1454,"high":1455,"low":1420,"close":1426,"volume":872812,"rsi_14":22.58,"sma_20":1519.75,"sma_60":1557.6,"sma_120":1568.68},{"date":"2026-01-08","open":1435,"high":1436,"low":1403,"close":1418,"volume":462651,"rsi_14":25.75,"sma_20":1513.9,"sma_60":1552.38,"sma_120":1567.88},{"date":"2026-01-09","open":1412,"high":1450,"low":1408,"close":1447,"volume":359308,"rsi_14":26.97,"sma_20":1509.55,"sma_60":1548.23,"sma_120":1567.28},{"date":"2026-01-12","open":1444,"high":1460,"low":1441,"close":1456,"volume":396019,"rsi_14":21.55,"sma_20":1506.4,"sma_60":1543.67,"sma_120":1566.69},{"date":"2026-01-13","open":1454,"high":1462,"low":1430,"close":1443,"volume":458466,"rsi_14":28.5,"sma_20":1501.15,"sma_60":1538.75,"sma_120":1566.12},{"date":"2026-01-14","open":1440,"high":1445,"low":1426,"close":1433,"volume":417465,"rsi_14":27.85,"sma_20":1493.2,"sma_60":1534.47,"sma_120":1565.4},{"date":"2026-01-15","open":1433,"high":1438,"low":1420,"close":1438,"volume":442018,"rsi_14":38.15,"sma_20":1484.45,"sma_60":1530.23,"sma_120":1564.78},{"date":"2026-01-16","open":1436,"high":1442,"low":1417,"close":1428,"volume":512177,"rsi_14":31.58,"sma_20":1477.7,"sma_60":1525.22,"sma_120":1564.18},{"date":"2026-01-19","open":1428,"high":1454,"low":1420,"close":1454,"volume":525316,"rsi_14":41.24,"sma_20":1461.6,"sma_60":1516.65,"sma_120":1564.0},{"date":"2026-01-20","open":1454,"high":1485,"low":1434,"close":1479,"volume":767873,"rsi_14":53.85,"sma_20":1458.8,"sma_60":1513.28,"sma_120":1563.97},{"date":"2026-01-21","open":1475,"high":1475,"low":1426,"close":1449,"volume":668573,"rsi_14":43.93,"sma_20":1454.75,"sma_60":1508.68,"sma_120":1563.95},{"date":"2026-01-22","open":1450,"high":1465,"low":1440,"close":1448,"volume":563435,"rsi_14":47.0,"sma_20":1453.2,"sma_60":1504.92,"sma_120":1564.02},{"date":"2026-01-23","open":1450,"high":1481,"low":1450,"close":1476,"volume":672303,"rsi_14":56.48,"sma_20":1452.45,"sma_60":1501.88,"sma_120":1564.45},{"date":"2026-01-26","open":1480,"high":1517,"low":1476,"close":1512,"volume":1082835,"rsi_14":68.7,"sma_20":1453.5,"sma_60":1500.18,"sma_120":1565.25},{"date":"2026-01-27","open":1513,"high":1528,"low":1500,"close":1520,"volume":824718,"rsi_14":72.17,"sma_20":1455.1,"sma_60":1499.32,"sma_120":1565.97},{"date":"2026-01-28","open":1520,"high":1550,"low":1520,"close":1548,"volume":983569,"rsi_14":72.05,"sma_20":1459.3,"sma_60":1499.52,"sma_120":1566.93},{"date":"2026-01-29","open":1546,"high":1557,"low":1509,"close":1540,"volume":998988,"rsi_14":68.42,"sma_20":1462.55,"sma_60":1499.03,"sma_120":1568.12},{"date":"2026-01-30","open":1540,"high":1552,"low":1508,"close":1524,"volume":712128,"rsi_14":67.53,"sma_20":1465.75,"sma_60":1499.17,"sma_120":1568.82},{"date":"2026-02-02","open":1500,"high":1510,"low":1454,"close":1454,"volume":1112070,"rsi_14":53.61,"sma_20":1466.05,"sma_60":1498.1,"sma_120":1568.57},{"date":"2026-02-03","open":1470,"high":1499,"low":1462,"close":1497,"volume":661990,"rsi_14":58.97,"sma_20":1469.6,"sma_60":1498.3,"sma_120":1568.64},{"date":"2026-02-04","open":1490,"high":1550,"low":1480,"close":1534,"volume":890633,"rsi_14":64.89,"sma_20":1475.4,"sma_60":1500.07,"sma_120":1568.98},{"date":"2026-02-05","open":1580,"high":1650,"low":1530,"close":1587,"volume":3973528,"rsi_14":69.44,"sma_20":1482.4,"sma_60":1501.22,"sma_120":1569.78},{"date":"2026-02-06","open":1600,"high":1620,"low":1505,"close":1606,"volume":2041598,"rsi_14":68.91,"sma_20":1489.9,"sma_60":1502.88,"sma_120":1570.78},{"date":"2026-02-09","open":1609,"high":1639,"low":1582,"close":1594,"volume":1269884,"rsi_14":64.78,"sma_20":1497.45,"sma_60":1503.67,"sma_120":1571.65},{"date":"2026-02-10","open":1598,"high":1657,"low":1583,"close":1587,"volume":1568905,"rsi_14":68.85,"sma_20":1505.15,"sma_60":1504.43,"sma_120":1572.38},{"date":"2026-02-11","open":1587,"high":1587,"low":1554,"close":1559,"volume":799831,"rsi_14":64.12,"sma_20":1511.2,"sma_60":1505.3,"sma_120":1572.8},{"date":"2026-02-12","open":1602,"high":1650,"low":1545,"close":1548,"volume":1576215,"rsi_14":59.57,"sma_20":1517.2,"sma_60":1506.03,"sma_120":1573.42},{"date":"2026-02-13","open":1532,"high":1554,"low":1520,"close":1535,"volume":767520,"rsi_14":53.26,"sma_20":1522.55,"sma_60":1507.03,"sma_120":1574.02},{"date":"2026-02-19","open":1544,"high":1577,"low":1525,"close":1570,"volume":1160744,"rsi_14":56.58,"sma_20":1528.35,"sma_60":1508.73,"sma_120":1575.27},{"date":"2026-02-20","open":1570,"high":1580,"low":1557,"close":1560,"volume":777600,"rsi_14":51.66,"sma_20":1532.4,"sma_60":1509.73,"sma_120":1576.59},{"date":"2026-02-23","open":1563,"high":1581,"low":1540,"close":1545,"volume":1121831,"rsi_14":50.68,"sma_20":1537.2,"sma_60":1511.17,"sma_120":1577.7},{"date":"2026-02-24","open":1545,"high":1545,"low":1521,"close":1534,"volume":740752,"rsi_14":51.37,"sma_20":1541.5,"sma_60":1512.57,"sma_120":1578.69},{"date":"2026-02-25","open":1534,"high":1571,"low":1530,"close":1534,"volume":1004356,"rsi_14":63.61,"sma_20":1544.4,"sma_60":1514.17,"sma_120":1579.67},{"date":"2026-02-26","open":1560,"high":1615,"low":1496,"close":1520,"volume":2404976,"rsi_14":54.34,"sma_20":1544.8,"sma_60":1513.77,"sma_120":1580.78},{"date":"2026-02-27","open":1539,"high":1600,"low":1505,"close":1516,"volume":1171098,"rsi_14":46.12,"sma_20":1544.6,"sma_60":1515.23,"sma_120":1581.51},{"date":"2026-03-03","open":15000,"high":15000,"low":14480,"close":14480,"volume":94195,"rsi_14":21.86,"sma_20":1539.6,"sma_60":1513.78,"sma_120":1581.88},{"date":"2026-03-04","open":14300,"high":14370,"low":12650,"close":12700,"volume":145566,"rsi_14":8.62,"sma_20":1526.1,"sma_60":1509.4,"sma_120":1580.87},{"date":"2026-03-05","open":13100,"high":14080,"low":13100,"close":13800,"volume":75833,"rsi_14":28.77,"sma_20":1518.9,"sma_60":1506.62,"sma_120":1580.44},{"date":"2026-03-06","open":13500,"high":14150,"low":13390,"close":14070,"volume":58186,"rsi_14":32.82,"sma_20":1516.55,"sma_60":1504.03,"sma_120":1576.67},{"date":"2026-03-09","open":13690,"high":13740,"low":12860,"close":12950,"volume":95235,"rsi_14":28.29,"sma_20":1506.45,"sma_60":1500.28,"sma_120":1572.21},{"date":"2026-03-10","open":13500,"high":13880,"low":13050,"close":13160,"volume":109157,"rsi_14":31.23,"sma_20":1495.55,"sma_60":1496.73,"sma_120":1567.7},{"date":"2026-03-11","open":13220,"high":13920,"low":13220,"close":13460,"volume":60091,"rsi_14":35.12,"sma_20":1483.5,"sma_60":1493.58,"sma_120":1563.15},{"date":"2026-03-12","open":13470,"high":13800,"low":13430,"close":13630,"volume":38735,"rsi_14":33.23,"sma_20":1471.35,"sma_60":1490.73,"sma_120":1559.03},{"date":"2026-03-13","open":13400,"high":13690,"low":13190,"close":13600,"volume":33576,"rsi_14":33.61,"sma_20":1459.65,"sma_60":1488.08,"sma_120":1554.79},{"date":"2026-03-16","open":13600,"high":13660,"low":13350,"close":13490,"volume":26858,"rsi_14":33.83,"sma_20":1447.75,"sma_60":1482.03,"sma_120":1546.42},{"date":"2026-03-17","open":13520,"high":13980,"low":13500,"close":13700,"volume":35079,"rsi_14":36.69,"sma_20":1438.3,"sma_60":1481.07,"sma_120":1545.93},{"date":"2026-03-18","open":13720,"high":14080,"low":13720,"close":13990,"volume":46854,"rsi_14":39.53,"sma_20":1430.85,"sma_60":1477.5,"sma_120":1542.78},{"date":"2026-03-19","open":13750,"high":13900,"low":13640,"close":13760,"volume":29946,"rsi_14":38.99,"sma_20":1422.9,"sma_60":1474.38,"sma_120":1539.89},{"date":"2026-03-20","open":13780,"high":14410,"low":13780,"close":14260,"volume":56088,"rsi_14":43.57,"sma_20":1415.7,"sma_60":1471.7,"sma_120":1537.64},{"date":"2026-03-23","open":14180,"high":14180,"low":13770,"close":13910,"volume":44068,"rsi_14":45.73,"sma_20":1407.25,"sma_60":1467.93,"sma_120":1534.82},{"date":"2026-03-24","open":14080,"high":14230,"low":13700,"close":13900,"volume":41115,"rsi_14":62.24,"sma_20":1399.5,"sma_60":1465.52,"sma_120":1532.09},{"date":"2026-03-25","open":13900,"high":14550,"low":13780,"close":14510,"volume":65819,"rsi_14":58.05,"sma_20":1395.35,"sma_60":1464.2,"sma_120":1529.88},{"date":"2026-03-26","open":14540,"high":14560,"low":14120,"close":14200,"volume":37422,"rsi_14":51.46,"sma_20":1389.65,"sma_60":1463.22,"sma_120":1527.17},{"date":"2026-03-27","open":14080,"high":14080,"low":13610,"close":14050,"volume":43196,"rsi_14":65.8,"sma_20":1383.9,"sma_60":1461.78,"sma_120":1524.88},{"date":"2026-03-30","open":13820,"high":13870,"low":13450,"close":13630,"volume":44820,"rsi_14":56.37,"sma_20":1376.25,"sma_60":1459.65,"sma_120":1522.38},{"date":"2026-03-31","open":13500,"high":13580,"low":13060,"close":13090,"volume":68423,"rsi_14":45.29,"sma_20":1369.3,"sma_60":1456.67,"sma_120":1519.74},{"date":"2026-04-01","open":13410,"high":13640,"low":13410,"close":13590,"volume":37634,"rsi_14":49.41,"sma_20":1373.7,"sma_60":1454.9,"sma_120":1517.49},{"date":"2026-04-02","open":13650,"high":13710,"low":12860,"close":12970,"volume":60000,"rsi_14":43.48,"sma_20":1369.55,"sma_60":1451.93,"sma_120":1512.45},{"date":"2026-04-03","open":13030,"high":13380,"low":13030,"close":13260,"volume":28577,"rsi_14":47.7,"sma_20":1365.5,"sma_60":1449.7,"sma_120":1508.72},{"date":"2026-04-06","open":13250,"high":13400,"low":13050,"close":13060,"volume":37449,"rsi_14":43.6,"sma_20":1366.05,"sma_60":1447.33,"sma_120":1505.17},{"date":"2026-04-07","open":13120,"high":13210,"low":12820,"close":12900,"volume":40187,"rsi_14":38.81,"sma_20":1364.75,"sma_60":1445.07,"sma_120":1501.33},{"date":"2026-04-08","open":13130,"high":13270,"low":13030,"close":13090,"volume":57367,"rsi_14":43.06,"sma_20":1362.9,"sma_60":1443.25,"sma_120":1497.82},{"date":"2026-04-09","open":13100,"high":13550,"low":13090,"close":13380,"volume":50037,"rsi_14":40.48,"sma_20":1361.65,"sma_60":1441.43,"sma_120":1494.83},{"date":"2026-04-10","open":13350,"high":14390,"low":13340,"close":14190,"volume":152403,"rsi_14":52.76,"sma_20":1364.6,"sma_60":1440.82,"sma_120":1492.24},{"date":"2026-04-13","open":14050,"high":14440,"low":13940,"close":14440,"volume":91096,"rsi_14":55.08,"sma_20":1369.35,"sma_60":1440.83,"sma_120":1489.79},{"date":"2026-04-14","open":14490,"high":14720,"low":14380,"close":14680,"volume":97892,"rsi_14":51.72,"sma_20":1374.25,"sma_60":1441.42,"sma_120":1487.94},{"date":"2026-04-15","open":14750,"high":14860,"low":14450,"close":14740,"volume":65972,"rsi_14":55.74,"sma_20":1378.0,"sma_60":1442.02,"sma_120":1486.12},{"date":"2026-04-16","open":14800,"high":15180,"low":14660,"close":15020,"volume":90852,"rsi_14":60.04,"sma_20":1384.3,"sma_60":1443.25,"sma_120":1484.23},{"date":"2026-04-17","open":15020,"high":15640,"low":14890,"close":15390,"volume":124195,"rsi_14":68.41,"sma_20":1389.95,"sma_60":1444.67,"sma_120":1482.86},{"date":"2026-04-20","open":15510,"high":15600,"low":14920,"close":15060,"volume":518917,"rsi_14":71.55,"sma_20":1395.7,"sma_60":1445.12,"sma_120":1481.31},{"date":"2026-04-21","open":15820,"high":15950,"low":14270,"close":14780,"volume":198598,"rsi_14":63.76,"sma_20":1400.1,"sma_60":1445.6,"sma_120":1479.62},{"date":"2026-04-22","open":14800,"high":14880,"low":14440,"close":14700,"volume":92272,"rsi_14":72.58,"sma_20":1401.05,"sma_60":1445.97,"sma_120":1477.49},{"date":"2026-04-23","open":15310,"high":15760,"low":14540,"close":14750,"volume":284096,"rsi_14":70.75,"sma_20":1403.8,"sma_60":1445.95,"sma_120":1475.83},{"date":"2026-04-24","open":15200,"high":15490,"low":14820,"close":15080,"volume":181447,"rsi_14":77.15,"sma_20":1408.95,"sma_60":1445.88,"sma_120":1474.58},{"date":"2026-04-27","open":15100,"high":15100,"low":14730,"close":14760,"volume":110880,"rsi_14":73.97,"sma_20":1414.6,"sma_60":1445.15,"sma_120":1473.43},{"date":"2026-04-28","open":14760,"high":14860,"low":14550,"close":14630,"volume":56244,"rsi_14":70.16,"sma_20":1422.3,"sma_60":1443.73,"sma_120":1472.53},{"date":"2026-04-29","open":14500,"high":14620,"low":14450,"close":14550,"volume":66350,"rsi_14":66.2,"sma_20":1427.15,"sma_60":1442.32,"sma_120":1470.67},{"date":"2026-04-30","open":14480,"high":14680,"low":14360,"close":14480,"volume":112724,"rsi_14":45.8,"sma_20":1473.9,"sma_60":1394.02,"sma_120":1398.05},{"date":"2026-05-04","open":14480,"high":14480,"low":14480,"close":14480,"volume":0,"rsi_14":50.76,"sma_20":1440.8,"sma_60":1440.95,"sma_120":1470.28},{"date":"2026-05-06","open":14480,"high":14480,"low":14480,"close":14480,"volume":0,"rsi_14":45.8,"sma_20":1447.9,"sma_60":1440.13,"sma_120":1469.69},{"date":"2026-05-07","open":14480,"high":14480,"low":14480,"close":14480,"volume":0,"rsi_14":44.4,"sma_20":1455.8,"sma_60":1438.7,"sma_120":1469.38},{"date":"2026-05-08","open":14480,"high":14480,"low":14480,"close":14480,"volume":0,"rsi_14":36.76,"sma_20":1462.75,"sma_60":1436.38,"sma_120":1468.8},{"date":"2026-05-11","open":14480,"high":14480,"low":14480,"close":14480,"volume":0,"rsi_14":22.75,"sma_20":1468.25,"sma_60":1433.75,"sma_120":1468.32},{"date":"2026-05-12","open":14480,"high":14480,"low":14480,"close":14480,"volume":0,"rsi_14":28.36,"sma_20":1469.7,"sma_60":1431.32,"sma_120":1467.49},{"date":"2026-05-13","open":14480,"high":14480,"low":14480,"close":14480,"volume":0,"rsi_14":35.85,"sma_20":1469.9,"sma_60":1429.0,"sma_120":1466.72},{"date":"2026-05-14","open":14480,"high":14480,"low":14480,"close":14480,"volume":0,"rsi_14":38.78,"sma_20":1468.9,"sma_60":1427.15,"sma_120":1466.22},{"date":"2026-05-15","open":14480,"high":14480,"low":14480,"close":14480,"volume":0,"rsi_14":35.48,"sma_20":1467.6,"sma_60":1425.48,"sma_120":1465.76},{"date":"2026-05-18","open":14480,"high":14480,"low":14480,"close":14480,"volume":0,"rsi_14":0.0,"sma_20":1464.9,"sma_60":1424.03,"sma_120":1465.53},{"date":"2026-05-19","open":14480,"high":14480,"low":14480,"close":14480,"volume":0,"rsi_14":0.0,"sma_20":1460.35,"sma_60":1422.0,"sma_120":1465.37},{"date":"2026-05-20","open":14480,"high":14480,"low":14480,"close":14480,"volume":0,"rsi_14":0.0,"sma_20":1457.45,"sma_60":1420.13,"sma_120":1464.93},{"date":"2026-05-21","open":14480,"high":14480,"low":14480,"close":14480,"volume":0,"rsi_14":0.0,"sma_20":1455.95,"sma_60":1418.52,"sma_120":1464.84},{"date":"2026-05-22","open":14480,"high":14480,"low":14480,"close":14480,"volume":0,"rsi_14":100.0,"sma_20":14548.5,"sma_60":13485.33,"sma_120":7498.95},{"date":"2026-05-26","open":14480,"high":14480,"low":14480,"close":14480,"volume":0,"rsi_14":100.0,"sma_20":14535.0,"sma_60":13701.1,"sma_120":7607.63},{"date":"2026-05-27","open":14480,"high":14480,"low":14480,"close":14480,"volume":0,"rsi_14":100.0,"sma_20":14505.0,"sma_60":13917.1,"sma_120":7715.99},{"date":"2026-05-28","open":12800,"high":13080,"low":11620,"close":11830,"volume":241548,"rsi_14":83.1,"sma_20":2619.8,"sma_60":1803.55,"sma_120":1659.39},{"date":"2026-05-29","open":11830,"high":11830,"low":10140,"close":10310,"volume":258575,"rsi_14":0.0,"sma_20":14142.5,"sma_60":14019.5,"sma_120":7875.24},{"date":"2026-06-01","open":10010,"high":10280,"low":9500,"close":9600,"volume":198401,"rsi_14":0.0,"sma_20":13895.0,"sma_60":13967.83,"sma_120":7942.47},{"date":"2026-06-02","open":9300,"high":9630,"low":9170,"close":9360,"volume":109873,"rsi_14":0.0,"sma_20":13639.0,"sma_60":13893.83,"sma_120":8007.57},{"date":"2026-06-04","open":9100,"high":9810,"low":9100,"close":9300,"volume":52274,"rsi_14":0.0,"sma_20":13380.0,"sma_60":13814.33,"sma_120":8072.06},{"date":"2026-06-05","open":9080,"high":9200,"low":8700,"close":8700,"volume":72375,"rsi_14":0.0,"sma_20":13091.0,"sma_60":13743.5,"sma_120":8131.89},{"date":"2026-06-08","open":8000,"high":8700,"low":8000,"close":8140,"volume":67083,"rsi_14":0.0,"sma_20":12774.0,"sma_60":13659.83,"sma_120":8186.98},{"date":"2026-06-09","open":8100,"high":8470,"low":8100,"close":8280,"volume":40851,"rsi_14":2.16,"sma_20":12464.0,"sma_60":13573.5,"sma_120":8243.19},{"date":"2026-06-10","open":8150,"high":8310,"low":8060,"close":8210,"volume":40256,"rsi_14":2.14,"sma_20":12150.5,"sma_60":13483.17,"sma_120":8298.83},{"date":"2026-06-11","open":8060,"high":8290,"low":8040,"close":8200,"volume":42158,"rsi_14":2.13,"sma_20":11836.5,"sma_60":13393.17,"sma_120":8354.5},{"date":"2026-06-12","open":8200,"high":9000,"low":8200,"close":9000,"volume":53577,"rsi_14":12.77,"sma_20":11562.5,"sma_60":13318.33,"sma_120":8416.6},{"date":"2026-06-15","open":9260,"high":9260,"low":8590,"close":8670,"volume":46296,"rsi_14":12.22,"sma_20":11272.0,"sma_60":13234.5,"sma_120":8475.58},{"date":"2026-06-16","open":8590,"high":8730,"low":8500,"close":8660,"volume":28822,"rsi_14":12.21,"sma_20":10981.0,"sma_60":13145.67,"sma_120":8534.31},{"date":"2026-06-17","open":8670,"high":8810,"low":8440,"close":8660,"volume":39569,"rsi_14":48.96,"sma_20":8944.0,"sma_60":12512.83,"sma_120":8949.46},{"date":"2026-06-18","open":8660,"high":8660,"low":8200,"close":8250,"volume":38721,"rsi_14":17.22,"sma_20":10378.5,"sma_60":12960.5,"sma_120":8648.98},{"date":"2026-06-19","open":8410,"high":8440,"low":8030,"close":8400,"volume":79024,"rsi_14":26.65,"sma_20":10074.5,"sma_60":12868.67,"sma_120":8705.5},{"date":"2026-06-22","open":8450,"high":8460,"low":7950,"close":8020,"volume":49918,"rsi_14":28.99,"sma_20":9751.5,"sma_60":12770.67,"sma_120":8759.54},{"date":"2026-06-23","open":8000,"high":8020,"low":7130,"close":7220,"volume":103650,"rsi_14":25.23,"sma_20":9388.5,"sma_60":12649.17,"sma_120":8806.96},{"date":"2026-06-24","open":7200,"high":7400,"low":7000,"close":7280,"volume":58368,"rsi_14":26.62,"sma_20":9028.5,"sma_60":12533.83,"sma_120":8855.3},{"date":"2026-06-25","open":7290,"high":7990,"low":7280,"close":7360,"volume":45479,"rsi_14":32.37,"sma_20":8672.5,"sma_60":12422.33,"sma_120":8904.21},{"date":"2026-06-26","open":7310,"high":7330,"low":6990,"close":7080,"volume":60552,"rsi_14":34.94,"sma_20":8435.0,"sma_60":12313.17,"sma_120":8950.78},{"date":"2026-06-29","open":7000,"high":7840,"low":7000,"close":7770,"volume":30479,"rsi_14":43.73,"sma_20":8308.0,"sma_60":12224.5,"sma_120":9003.13},{"date":"2026-06-30","open":7770,"high":8010,"low":7720,"close":7780,"volume":39452,"rsi_14":44.64,"sma_20":8217.0,"sma_60":12127.83,"sma_120":9055.77},{"date":"2026-07-01","open":7780,"high":7940,"low":7640,"close":7700,"volume":21634,"rsi_14":43.87,"sma_20":8134.0,"sma_60":12040.0,"sma_120":9107.64},{"date":"2026-07-02","open":7700,"high":9030,"low":7370,"close":8460,"volume":195346,"rsi_14":43.32,"sma_20":8092.0,"sma_60":11960.0,"sma_120":9165.98},{"date":"2026-07-03","open":8430,"high":8430,"low":7820,"close":8060,"volume":67152,"rsi_14":42.58,"sma_20":8060.0,"sma_60":11876.67,"sma_120":9221.08},{"date":"2026-07-06","open":8290,"high":9000,"low":8070,"close":8550,"volume":152295,"rsi_14":48.8,"sma_20":8080.5,"sma_60":11804.17,"sma_120":9280.44},{"date":"2026-07-07","open":8460,"high":8770,"low":8090,"close":8240,"volume":116128,"rsi_14":45.71,"sma_20":8078.5,"sma_60":11723.33,"sma_120":9337.29},{"date":"2026-07-08","open":8240,"high":8720,"low":7960,"close":8300,"volume":85469,"rsi_14":50.55,"sma_20":8083.0,"sma_60":11638.67,"sma_120":9394.4},{"date":"2026-07-09","open":8200,"high":8850,"low":8200,"close":8480,"volume":105115,"rsi_14":50.87,"sma_20":8097.0,"sma_60":11543.5,"sma_120":9452.93},{"date":"2026-07-10","open":8490,"high":8940,"low":8480,"close":8910,"volume":69007,"rsi_14":59.61,"sma_20":8092.5,"sma_60":11451.33,"sma_120":9515.16},{"date":"2026-07-13","open":8830,"high":8990,"low":8400,"close":8490,"volume":55780,"rsi_14":64.94,"sma_20":8083.5,"sma_60":11348.17,"sma_120":9573.97},{"date":"2026-07-14","open":8540,"high":8730,"low":8250,"close":8620,"volume":62196,"rsi_14":65.51,"sma_20":8081.5,"sma_60":11246.17,"sma_120":9633.82},{"date":"2026-07-15","open":8650,"high":9210,"low":8640,"close":9160,"volume":91750,"rsi_14":68.83,"sma_20":8106.5,"sma_60":11148.5,"sma_120":9698.25},{"date":"2026-07-16","open":9160,"high":9250,"low":8870,"close":9060,"volume":46203,"rsi_14":71.52,"sma_20":8147.0,"sma_60":11043.0,"sma_120":9761.63},{"date":"2026-07-20","open":8850,"high":9050,"low":8680,"close":8860,"volume":46273,"rsi_14":63.26,"sma_20":8170.0,"sma_60":10939.67,"sma_120":9823.14},{"date":"2026-07-21","open":8690,"high":8990,"low":8680,"close":8910,"volume":47020,"rsi_14":63.61,"sma_20":8214.5,"sma_60":10841.83,"sma_120":9885.32},{"date":"2026-07-22","open":8960,"high":9190,"low":8800,"close":8830,"volume":45690,"rsi_14":63.61,"sma_20":8295.0,"sma_60":10744.0,"sma_120":9946.83},{"date":"2026-07-23","open":8830,"high":9140,"low":8830,"close":9100,"volume":31825,"rsi_14":58.74,"sma_20":8386.0,"sma_60":10649.83,"sma_120":10010.37},{"date":"2026-07-24","open":9110,"high":9170,"low":8900,"close":9100,"volume":35685,"rsi_14":65.95,"sma_20":8473.0,"sma_60":10550.17,"sma_120":10073.6},{"date":"2026-07-27","open":9050,"high":9250,"low":8900,"close":9010,"volume":27941,"rsi_14":58.04,"sma_20":8569.5,"sma_60":10454.33,"sma_120":10136.02},{"date":"2026-07-28","open":8940,"high":8940,"low":8180,"close":8400,"volume":39118,"rsi_14":52.53,"sma_20":8601.0,"sma_60":10350.5,"sma_120":10193.12},{"date":"2026-07-29","open":8400,"high":8810,"low":7500,"close":7950,"volume":55731,"rsi_14":45.07,"sma_20":8609.5,"sma_60":10240.5,"sma_120":10246.53},{"date":"2026-07-30","open":7770,"high":8450,"low":7770,"close":8300,"volume":48782,"rsi_14":47.58,"sma_20":8639.5,"sma_60":10137.5,"sma_120":10303.0},{"date":"2026-07-31","open":8300,"high":8720,"low":8280,"close":8630,"volume":41183,"rsi_14":46.13,"sma_20":8648.0,"sma_60":10040.0,"sma_120":10362.8},{"date":"2026-08-03","open":8630,"high":9110,"low":8620,"close":9000,"volume":39911,"rsi_14":57.14,"sma_20":8695.0,"sma_60":9948.67,"sma_120":10425.33},{"date":"2026-08-04","open":9000,"high":9240,"low":8800,"close":9200,"volume":26576,"rsi_14":57.97,"sma_20":8727.5,"sma_60":9860.67,"sma_120":10489.21},{"date":"2026-08-05","open":9200,"high":9430,"low":9200,"close":9270,"volume":32416,"rsi_14":51.74,"sma_20":8779.0,"sma_60":9773.83,"sma_120":10553.23},{"date":"2026-08-06","open":9200,"high":9330,"low":9040,"close":9200,"volume":40279,"rsi_14":52.23,"sma_20":8824.0,"sma_60":9685.83,"sma_120":10616.52},{"date":"2026-08-07","open":9300,"high":9390,"low":8950,"close":9100,"volume":22131,"rsi_14":53.95,"sma_20":8855.0,"sma_60":9596.17,"sma_120":10679.07},{"date":"2026-08-10","open":9030,"high":9360,"low":9030,"close":9360,"volume":38135,"rsi_14":56.92,"sma_20":8877.5,"sma_60":9510.83,"sma_120":10743.84},{"date":"2026-08-11","open":9270,"high":9500,"low":9270,"close":9420,"volume":31474,"rsi_14":59.13,"sma_20":8924.0,"sma_60":9426.5,"sma_120":10809.35},{"date":"2026-08-12","open":9380,"high":9500,"low":9250,"close":9440,"volume":21629,"rsi_14":55.7,"sma_20":8965.0,"sma_60":9342.5,"sma_120":10875.12},{"date":"2026-08-13","open":9450,"high":9540,"low":9280,"close":9420,"volume":35473,"rsi_14":55.33,"sma_20":8978.0,"sma_60":9258.17,"sma_120":10940.83},{"date":"2026-08-14","open":9350,"high":9480,"low":9240,"close":9400,"volume":25231,"rsi_14":56.66,"sma_20":8995.0,"sma_60":9173.5,"sma_120":11006.08},{"date":"2026-08-18","open":9440,"high":9450,"low":9170,"close":9290,"volume":25630,"rsi_14":68.31,"sma_20":9016.5,"sma_60":9087.0,"sma_120":11070.49},{"date":"2026-08-19","open":9280,"high":9300,"low":8890,"close":9300,"volume":19595,"rsi_14":83.92,"sma_20":9036.0,"sma_60":9000.67,"sma_120":11135.12},{"date":"2026-08-20","open":9300,"high":9350,"low":9120,"close":9190,"volume":22604,"rsi_14":75.43,"sma_20":9054.0,"sma_60":8912.5,"sma_120":11198.92},{"date":"2026-08-21","open":9190,"high":9190,"low":8810,"close":8990,"volume":20643,"rsi_14":61.11,"sma_20":9048.5,"sma_60":8821.0,"sma_120":11261.05},{"date":"2026-08-24","open":8970,"high":9110,"low":8790,"close":9100,"volume":21832,"rsi_14":53.68,"sma_20":9048.5,"sma_60":8731.33,"sma_120":11324.22},{"date":"2026-08-25","open":9100,"high":9290,"low":8710,"close":9290,"volume":24886,"rsi_14":53.33,"sma_20":9062.5,"sma_60":8689.0,"sma_120":11389.0},{"date":"2026-08-26","open":9290,"high":9490,"low":9210,"close":9470,"volume":35451,"rsi_14":56.85,"sma_20":9116.0,"sma_60":8675.0,"sma_120":11347.25},{"date":"2026-08-27","open":9500,"high":9920,"low":9350,"close":9860,"volume":45428,"rsi_14":68.54,"sma_20":9211.5,"sma_60":8679.33,"sma_120":11323.58},{"date":"2026-08-28","open":9910,"high":9960,"low":9760,"close":9920,"volume":37393,"rsi_14":73.56,"sma_20":9292.5,"sma_60":8688.67,"sma_120":11291.25},{"date":"2026-08-31","open":9920,"high":10790,"low":9760,"close":10740,"volume":209161,"rsi_14":80.0,"sma_20":9398.0,"sma_60":8712.67,"sma_120":11263.5},{"date":"2026-09-01","open":10980,"high":11050,"low":10000,"close":10290,"volume":126627,"rsi_14":66.17,"sma_20":9462.5,"sma_60":8739.17,"sma_120":11241.33},{"date":"2026-09-02","open":10290,"high":10290,"low":9710,"close":9760,"volume":51883,"rsi_14":55.0,"sma_20":9490.5,"sma_60":8766.17,"sma_120":11213.0},{"date":"2026-09-03","open":9800,"high":10060,"low":9520,"close":9680,"volume":35659,"rsi_14":53.99,"sma_20":9511.0,"sma_60":8789.5,"sma_120":11181.5},{"date":"2026-09-04","open":9680,"high":9790,"low":9570,"close":9700,"volume":30431,"rsi_14":54.6,"sma_20":9536.0,"sma_60":8814.33,"sma_120":11148.75},{"date":"2026-09-07","open":9710,"high":10360,"low":9710,"close":9810,"volume":35541,"rsi_14":57.98,"sma_20":9571.5,"sma_60":8841.17,"sma_120":11117.17},{"date":"2026-09-08","open":9810,"high":9850,"low":9610,"close":9800,"volume":28844,"rsi_14":57.67,"sma_20":9593.5,"sma_60":8854.5,"sma_120":11086.42},{"date":"2026-09-09","open":9800,"high":10240,"low":9650,"close":9730,"volume":54372,"rsi_14":58.39,"sma_20":9609.0,"sma_60":8872.17,"sma_120":11053.33},{"date":"2026-09-10","open":9730,"high":9770,"low":9490,"close":9730,"volume":22790,"rsi_14":62.25,"sma_20":9623.5,"sma_60":8890.0,"sma_120":11017.83},{"date":"2026-09-11","open":9640,"high":9730,"low":9520,"close":9600,"volume":25219,"rsi_14":58.22,"sma_20":9632.5,"sma_60":8905.67,"sma_120":10983.17},{"date":"2026-09-14","open":9660,"high":9750,"low":8630,"close":9690,"volume":29537,"rsi_14":56.8,"sma_20":9647.0,"sma_60":8929.67,"sma_120":10945.08},{"date":"2026-09-15","open":9680,"high":9910,"low":9620,"close":9910,"volume":24119,"rsi_14":57.38,"sma_20":9678.0,"sma_60":8954.83,"sma_120":10911.75},{"date":"2026-09-16","open":9900,"high":9900,"low":9550,"close":9730,"volume":34743,"rsi_14":47.65,"sma_20":9699.5,"sma_60":8983.33,"sma_120":10877.0},{"date":"2026-09-17","open":9580,"high":10390,"low":9500,"close":9670,"volume":21266,"rsi_14":45.49,"sma_20":9723.5,"sma_60":9024.17,"sma_120":10836.67},{"date":"2026-09-18","open":9590,"high":9830,"low":9550,"close":9790,"volume":21404,"rsi_14":27.05,"sma_20":9763.5,"sma_60":9066.0,"sma_120":10799.92},{"date":"2026-09-21","open":9740,"high":9850,"low":9400,"close":9800,"volume":16615,"rsi_14":34.97,"sma_20":9798.5,"sma_60":9106.67,"sma_120":10764.5},{"date":"2026-09-22","open":9800,"high":9930,"low":9680,"close":9930,"volume":22006,"rsi_14":56.91,"sma_20":9830.5,"sma_60":9154.17,"sma_120":10733.67},{"date":"2026-09-23","open":9880,"high":10000,"low":9750,"close":9940,"volume":17222,"rsi_14":61.21,"sma_20":9854.0,"sma_60":9190.33,"sma_120":10707.42},{"date":"2026-09-28","open":9740,"high":9990,"low":9590,"close":9690,"volume":22158,"rsi_14":49.64,"sma_20":9845.5,"sma_60":9222.17,"sma_120":10675.0},{"date":"2026-09-29","open":9850,"high":9850,"low":9540,"close":9660,"volume":12788,"rsi_14":44.27,"sma_20":9832.5,"sma_60":9254.83,"sma_120":10647.42},{"date":"2026-09-30","open":9660,"high":9710,"low":9520,"close":9580,"volume":17487,"rsi_14":42.03,"sma_20":9774.5,"sma_60":9273.5,"sma_120":10616.75},{"date":"2026-10-01","open":9580,"high":9790,"low":9540,"close":9740,"volume":19827,"rsi_14":50.34,"sma_20":9747.0,"sma_60":9301.5,"sma_120":10589.08},{"date":"2026-10-02","open":9740,"high":9850,"low":9600,"close":9710,"volume":13524,"rsi_14":49.33,"sma_20":9744.5,"sma_60":9320.83,"sma_120":10562.5},{"date":"2026-10-06","open":9770,"high":9850,"low":9500,"close":9770,"volume":12845,"rsi_14":55.94,"sma_20":9749.0,"sma_60":9346.33,"sma_120":10534.83},{"date":"2026-10-07","open":9700,"high":9720,"low":9560,"close":9610,"volume":13854,"rsi_14":47.33,"sma_20":9744.5,"sma_60":9368.17,"sma_120":10503.42},{"date":"2026-10-08","open":9670,"high":9700,"low":9310,"close":9600,"volume":20111,"rsi_14":37.98,"sma_20":9734.0,"sma_60":9386.83,"sma_120":10465.17},{"date":"2026-10-12","open":9550,"high":9710,"low":9350,"close":9550,"volume":23833,"rsi_14":42.24,"sma_20":9721.5,"sma_60":9397.5,"sma_120":10424.42},{"date":"2026-10-13","open":9450,"high":9490,"low":9090,"close":9260,"volume":23825,"rsi_14":35.25,"sma_20":9698.0,"sma_60":9410.33,"sma_120":10379.25},{"date":"2026-10-14","open":9260,"high":9400,"low":9040,"close":9090,"volume":14989,"rsi_14":25.69,"sma_20":9666.0,"sma_60":9418.17,"sma_120":10332.17},{"date":"2026-10-15","open":8650,"high":8890,"low":8440,"close":8550,"volume":27325,"rsi_14":18.27,"sma_20":9613.5,"sma_60":9408.0,"sma_120":10278.25},{"date":"2026-10-16","open":8510,"high":10170,"low":8510,"close":8820,"volume":25094,"rsi_14":23.7,"sma_20":9570.0,"sma_60":9404.0,"sma_120":10223.5},{"date":"2026-10-19","open":8620,"high":8800,"low":8000,"close":8110,"volume":53704,"rsi_14":17.44,"sma_20":9480.0,"sma_60":9391.5,"sma_120":10165.58},{"date":"2026-10-20","open":8350,"high":8350,"low":6550,"close":7120,"volume":289191,"rsi_14":13.8,"sma_20":9349.5,"sma_60":9361.67,"sma_120":10101.75},{"date":"2026-10-21","open":7130,"high":8350,"low":7130,"close":8340,"volume":162107,"rsi_14":36.08,"sma_20":9283.0,"sma_60":9353.5,"sma_120":10048.75},{"date":"2026-10-22","open":8330,"high":8440,"low":7870,"close":8090,"volume":30263,"rsi_14":34.83,"sma_20":9198.0,"sma_60":9336.67,"sma_120":9993.25},{"date":"2026-10-23","open":8181,"high":8201,"low":7679,"close":7810,"volume":20731}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":18148.64,"pbr":0.17,"per":0.43,"roa":24.21,"roe":29.74,"grade":"B","comment":"PER 0.43배, ROE 29.74%","revenue":null,"analysis":"PER 0.4배입니다. ROE 29.7%입니다. 시가총액 760.66억.","eps_basis":"TTM","debt_ratio":0.2286865578579502,"market_cap":76066143230,"net_income":null,"total_debt":102261735224.0,"ttm_window":null,"gross_margin":3.05,"total_assets":549431591563.0,"total_equity":447169856339.0,"profit_margin":null,"revenue_basis":null,"net_income_basis":null,"operating_income":null,"operating_margin":null,"operating_income_basis":null,"income_statement_suppressed":true},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7810.0,"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":8441.0},{"date":"2016-10-25","close":8345.0},{"date":"2016-10-26","close":8217.0},{"date":"2016-10-27","close":8185.0},{"date":"2016-10-28","close":8058.0},{"date":"2016-10-31","close":7930.0},{"date":"2016-11-01","close":7866.0},{"date":"2016-11-02","close":7994.0},{"date":"2016-11-03","close":7641.0},{"date":"2016-11-04","close":7673.0},{"date":"2016-11-07","close":8185.0},{"date":"2016-11-08","close":7930.0},{"date":"2016-11-09","close":7546.0},{"date":"2016-11-10","close":8121.0},{"date":"2016-11-11","close":8345.0},{"date":"2016-11-14","close":8249.0},{"date":"2016-11-15","close":8185.0},{"date":"2016-11-16","close":8377.0},{"date":"2016-11-17","close":8281.0},{"date":"2016-11-18","close":8121.0},{"date":"2016-11-21","close":7898.0},{"date":"2016-11-22","close":7802.0},{"date":"2016-11-23","close":7834.0},{"date":"2016-11-24","close":7641.0},{"date":"2016-11-25","close":7290.0},{"date":"2016-11-28","close":6810.0},{"date":"2016-11-29","close":7226.0},{"date":"2016-11-30","close":7194.0},{"date":"2016-12-01","close":6939.0},{"date":"2016-12-02","close":7003.0},{"date":"2016-12-05","close":7003.0},{"date":"2016-12-06","close":7003.0},{"date":"2016-12-07","close":6714.0},{"date":"2016-12-08","close":6907.0},{"date":"2016-12-09","close":6810.0},{"date":"2016-12-12","close":6650.0},{"date":"2016-12-13","close":6650.0},{"date":"2016-12-14","close":6650.0},{"date":"2016-12-15","close":6907.0},{"date":"2016-12-16","close":6746.0},{"date":"2016-12-19","close":6746.0},{"date":"2016-12-20","close":6714.0},{"date":"2016-12-21","close":6810.0},{"date":"2016-12-22","close":6778.0},{"date":"2016-12-23","close":6682.0},{"date":"2016-12-26","close":6459.0},{"date":"2016-12-27","close":6491.0},{"date":"2016-12-28","close":6714.0},{"date":"2016-12-29","close":6971.0},{"date":"2017-01-02","close":7035.0},{"date":"2017-01-03","close":7003.0},{"date":"2017-01-04","close":7003.0},{"date":"2017-01-05","close":7066.0},{"date":"2017-01-06","close":8441.0},{"date":"2017-01-09","close":8505.0},{"date":"2017-01-10","close":8569.0},{"date":"2017-01-11","close":8249.0},{"date":"2017-01-12","close":8058.0},{"date":"2017-01-13","close":8249.0},{"date":"2017-01-16","close":8249.0},{"date":"2017-01-17","close":8889.0},{"date":"2017-01-18","close":8921.0},{"date":"2017-01-19","close":11575.0},{"date":"2017-01-20","close":10935.0},{"date":"2017-01-23","close":11671.0},{"date":"2017-01-24","close":11735.0},{"date":"2017-01-25","close":10168.0},{"date":"2017-01-26","close":10295.0},{"date":"2017-01-31","close":10999.0},{"date":"2017-02-01","close":10616.0},{"date":"2017-02-02","close":9752.0},{"date":"2017-02-03","close":9912.0},{"date":"2017-02-06","close":10136.0},{"date":"2017-02-07","close":10199.0},{"date":"2017-02-08","close":9592.0},{"date":"2017-02-09","close":9560.0},{"date":"2017-02-10","close":9049.0},{"date":"2017-02-13","close":8825.0},{"date":"2017-02-14","close":8633.0},{"date":"2017-02-15","close":8793.0},{"date":"2017-02-16","close":8793.0},{"date":"2017-02-17","close":8633.0},{"date":"2017-02-20","close":6260.0},{"date":"2017-02-21","close":6145.0},{"date":"2017-02-22","close":6522.0},{"date":"2017-02-23","close":6331.0},{"date":"2017-02-24","close":6017.0},{"date":"2017-02-27","close":5979.0},{"date":"2017-02-28","close":6011.0},{"date":"2017-03-02","close":5998.0},{"date":"2017-03-03","close":5755.0},{"date":"2017-03-06","close":5774.0},{"date":"2017-03-07","close":5685.0},{"date":"2017-03-08","close":5966.0},{"date":"2017-03-09","close":5845.0},{"date":"2017-03-10","close":5730.0},{"date":"2017-03-13","close":5960.0},{"date":"2017-03-14","close":5806.0},{"date":"2017-03-15","close":5762.0},{"date":"2017-03-16","close":5845.0},{"date":"2017-03-17","close":5723.0},{"date":"2017-03-20","close":5806.0},{"date":"2017-03-21","close":5723.0},{"date":"2017-03-22","close":5314.0},{"date":"2017-03-23","close":4841.0},{"date":"2017-03-24","close":4860.0},{"date":"2017-03-27","close":4700.0},{"date":"2017-03-28","close":4950.0},{"date":"2017-03-29","close":4892.0},{"date":"2017-03-30","close":4828.0},{"date":"2017-03-31","close":4726.0},{"date":"2017-04-03","close":4962.0},{"date":"2017-04-04","close":4835.0},{"date":"2017-04-05","close":4918.0},{"date":"2017-04-06","close":4937.0},{"date":"2017-04-07","close":4956.0},{"date":"2017-04-10","close":4950.0},{"date":"2017-04-11","close":4994.0},{"date":"2017-04-12","close":5186.0},{"date":"2017-04-13","close":5365.0},{"date":"2017-04-14","close":5282.0},{"date":"2017-04-17","close":5436.0},{"date":"2017-04-18","close":5436.0},{"date":"2017-04-19","close":5448.0},{"date":"2017-04-20","close":5870.0},{"date":"2017-04-21","close":6056.0},{"date":"2017-04-24","close":5730.0},{"date":"2017-04-25","close":5755.0},{"date":"2017-04-26","close":5826.0},{"date":"2017-04-27","close":5762.0},{"date":"2017-04-28","close":5698.0},{"date":"2017-05-02","close":5397.0},{"date":"2017-05-04","close":5595.0},{"date":"2017-05-08","close":5563.0},{"date":"2017-05-10","close":5352.0},{"date":"2017-05-11","close":5276.0},{"date":"2017-05-12","close":5212.0},{"date":"2017-05-15","close":5180.0},{"date":"2017-05-16","close":5320.0},{"date":"2017-05-17","close":5033.0},{"date":"2017-05-18","close":4969.0},{"date":"2017-05-19","close":4988.0},{"date":"2017-05-22","close":4982.0},{"date":"2017-05-23","close":5122.0},{"date":"2017-05-24","close":5365.0},{"date":"2017-05-25","close":5193.0},{"date":"2017-05-26","close":5257.0},{"date":"2017-05-29","close":5167.0},{"date":"2017-05-30","close":5180.0},{"date":"2017-05-31","close":5212.0},{"date":"2017-06-01","close":5416.0},{"date":"2017-06-02","close":5372.0},{"date":"2017-06-05","close":5359.0},{"date":"2017-06-07","close":5257.0},{"date":"2017-06-08","close":5250.0},{"date":"2017-06-09","close":5218.0},{"date":"2017-06-12","close":5135.0},{"date":"2017-06-13","close":5161.0},{"date":"2017-06-14","close":5154.0},{"date":"2017-06-15","close":5173.0},{"date":"2017-06-16","close":5084.0},{"date":"2017-06-19","close":5141.0},{"date":"2017-06-20","close":5359.0},{"date":"2017-06-21","close":5352.0},{"date":"2017-06-22","close":5327.0},{"date":"2017-06-23","close":5346.0},{"date":"2017-06-26","close":5186.0},{"date":"2017-06-27","close":5154.0},{"date":"2017-06-28","close":5129.0},{"date":"2017-06-29","close":5129.0},{"date":"2017-06-30","close":5109.0},{"date":"2017-07-03","close":5052.0},{"date":"2017-07-04","close":5007.0},{"date":"2017-07-05","close":5020.0},{"date":"2017-07-06","close":5052.0},{"date":"2017-07-07","close":5065.0},{"date":"2017-07-10","close":4975.0},{"date":"2017-07-11","close":4969.0},{"date":"2017-07-12","close":4975.0},{"date":"2017-07-13","close":4898.0},{"date":"2017-07-14","close":4681.0},{"date":"2017-07-17","close":4732.0},{"date":"2017-07-18","close":4675.0},{"date":"2017-07-19","close":4713.0},{"date":"2017-07-20","close":4694.0},{"date":"2017-07-21","close":4636.0},{"date":"2017-07-24","close":4700.0},{"date":"2017-07-25","close":4636.0},{"date":"2017-07-26","close":4547.0},{"date":"2017-07-27","close":4342.0},{"date":"2017-07-28","close":4285.0},{"date":"2017-07-31","close":4189.0},{"date":"2017-08-01","close":4291.0},{"date":"2017-08-02","close":4368.0},{"date":"2017-08-03","close":4329.0},{"date":"2017-08-04","close":4406.0},{"date":"2017-08-07","close":4489.0},{"date":"2017-08-08","close":4502.0},{"date":"2017-08-09","close":4521.0},{"date":"2017-08-10","close":4547.0},{"date":"2017-08-11","close":4419.0},{"date":"2017-08-14","close":4361.0},{"date":"2017-08-16","close":4310.0},{"date":"2017-08-17","close":4336.0},{"date":"2017-08-18","close":4285.0},{"date":"2017-08-21","close":4272.0},{"date":"2017-08-22","close":4386.0},{"date":"2017-08-23","close":4361.0},{"date":"2017-08-24","close":4329.0},{"date":"2017-08-25","close":4317.0},{"date":"2017-08-28","close":4361.0},{"date":"2017-08-29","close":4336.0},{"date":"2017-08-30","close":4317.0},{"date":"2017-08-31","close":4336.0},{"date":"2017-09-01","close":4342.0},{"date":"2017-09-04","close":4259.0},{"date":"2017-09-05","close":4163.0},{"date":"2017-09-06","close":4143.0},{"date":"2017-09-07","close":4138.0},{"date":"2017-09-08","close":4163.0},{"date":"2017-09-11","close":4080.0},{"date":"2017-09-12","close":4086.0},{"date":"2017-09-13","close":4010.0},{"date":"2017-09-14","close":3869.0},{"date":"2017-09-15","close":3741.0},{"date":"2017-09-18","close":3996.0},{"date":"2017-09-19","close":4131.0},{"date":"2017-09-20","close":3978.0},{"date":"2017-09-21","close":3875.0},{"date":"2017-09-22","close":3773.0},{"date":"2017-09-25","close":3581.0},{"date":"2017-09-26","close":3690.0},{"date":"2017-09-27","close":3613.0},{"date":"2017-09-28","close":3569.0},{"date":"2017-09-29","close":3626.0},{"date":"2017-10-10","close":3594.0},{"date":"2017-10-11","close":3626.0},{"date":"2017-10-12","close":3645.0},{"date":"2017-10-13","close":3620.0},{"date":"2017-10-16","close":3510.0},{"date":"2017-10-17","close":3530.0},{"date":"2017-10-18","close":3517.0},{"date":"2017-10-19","close":3613.0},{"date":"2017-10-20","close":3613.0},{"date":"2017-10-23","close":3652.0},{"date":"2017-10-24","close":3875.0},{"date":"2017-10-25","close":3805.0},{"date":"2017-10-26","close":3895.0},{"date":"2017-10-27","close":4074.0},{"date":"2017-10-30","close":4028.0},{"date":"2017-10-31","close":3946.0},{"date":"2017-11-01","close":3895.0},{"date":"2017-11-02","close":3881.0},{"date":"2017-11-03","close":3875.0},{"date":"2017-11-06","close":3837.0},{"date":"2017-11-07","close":3939.0},{"date":"2017-11-08","close":3939.0},{"date":"2017-11-09","close":3875.0},{"date":"2017-11-10","close":3875.0},{"date":"2017-11-13","close":3817.0},{"date":"2017-11-14","close":3709.0},{"date":"2017-11-15","close":3626.0},{"date":"2017-11-16","close":3709.0},{"date":"2017-11-17","close":3780.0},{"date":"2017-11-20","close":3837.0},{"date":"2017-11-21","close":3613.0},{"date":"2017-11-22","close":3632.0},{"date":"2017-11-23","close":3620.0},{"date":"2017-11-24","close":3638.0},{"date":"2017-11-27","close":2635.0},{"date":"2017-11-28","close":2577.0},{"date":"2017-11-29","close":2539.0},{"date":"2017-11-30","close":2762.0},{"date":"2017-12-01","close":2865.0},{"date":"2017-12-04","close":2730.0},{"date":"2017-12-05","close":2769.0},{"date":"2017-12-06","close":2775.0},{"date":"2017-12-07","close":2750.0},{"date":"2017-12-08","close":2628.0},{"date":"2017-12-11","close":2718.0},{"date":"2017-12-12","close":2686.0},{"date":"2017-12-13","close":2839.0},{"date":"2017-12-14","close":2890.0},{"date":"2017-12-15","close":3031.0},{"date":"2017-12-18","close":2833.0},{"date":"2017-12-19","close":3677.0},{"date":"2017-12-20","close":4349.0},{"date":"2017-12-21","close":5653.0},{"date":"2017-12-22","close":4879.0},{"date":"2017-12-26","close":4451.0},{"date":"2017-12-27","close":4342.0},{"date":"2017-12-28","close":5640.0},{"date":"2018-01-02","close":6491.0},{"date":"2018-01-03","close":6491.0},{"date":"2018-01-04","close":4828.0},{"date":"2018-01-05","close":5276.0},{"date":"2018-01-08","close":5282.0},{"date":"2018-01-09","close":4624.0},{"date":"2018-01-10","close":4572.0},{"date":"2018-01-11","close":4195.0},{"date":"2018-01-12","close":4003.0},{"date":"2018-01-15","close":4265.0},{"date":"2018-01-16","close":4163.0},{"date":"2018-01-17","close":4304.0},{"date":"2018-01-18","close":4259.0},{"date":"2018-01-19","close":4239.0},{"date":"2018-01-22","close":4285.0},{"date":"2018-01-23","close":4297.0},{"date":"2018-01-24","close":4125.0},{"date":"2018-01-25","close":4125.0},{"date":"2018-01-26","close":4138.0},{"date":"2018-01-29","close":4086.0},{"date":"2018-01-30","close":4080.0},{"date":"2018-01-31","close":3946.0},{"date":"2018-02-01","close":5129.0},{"date":"2018-02-02","close":4278.0},{"date":"2018-02-05","close":4278.0},{"date":"2018-02-06","close":4278.0},{"date":"2018-02-07","close":4278.0},{"date":"2018-02-08","close":4278.0},{"date":"2018-02-09","close":4278.0},{"date":"2018-02-12","close":4278.0},{"date":"2018-02-13","close":4278.0},{"date":"2018-02-14","close":4278.0},{"date":"2018-02-19","close":4278.0},{"date":"2018-02-20","close":4278.0},{"date":"2018-02-21","close":4278.0},{"date":"2018-02-22","close":4278.0},{"date":"2018-02-23","close":4278.0},{"date":"2018-02-26","close":4278.0},{"date":"2018-02-27","close":3699.0},{"date":"2018-02-28","close":3289.0},{"date":"2018-03-02","close":3313.0},{"date":"2018-03-05","close":3133.0},{"date":"2018-03-06","close":2972.0},{"date":"2018-03-07","close":3293.0},{"date":"2018-03-08","close":3289.0},{"date":"2018-03-09","close":3276.0},{"date":"2018-03-12","close":3280.0},{"date":"2018-03-13","close":3182.0},{"date":"2018-03-14","close":3104.0},{"date":"2018-03-15","close":3326.0},{"date":"2018-03-16","close":3161.0},{"date":"2018-03-19","close":3063.0},{"date":"2018-03-20","close":3075.0},{"date":"2018-03-21","close":2977.0},{"date":"2018-03-22","close":2899.0},{"date":"2018-03-23","close":2849.0},{"date":"2018-03-26","close":2894.0},{"date":"2018-03-27","close":2890.0},{"date":"2018-03-28","close":2726.0},{"date":"2018-03-29","close":2927.0},{"date":"2018-03-30","close":2841.0},{"date":"2018-04-02","close":2821.0},{"date":"2018-04-03","close":2796.0},{"date":"2018-04-04","close":2849.0},{"date":"2018-04-05","close":2780.0},{"date":"2018-04-06","close":2759.0},{"date":"2018-04-09","close":2812.0},{"date":"2018-04-10","close":2894.0},{"date":"2018-04-11","close":2831.0},{"date":"2018-04-12","close":2872.0},{"date":"2018-04-13","close":2899.0},{"date":"2018-04-16","close":3022.0},{"date":"2018-04-17","close":3236.0},{"date":"2018-04-18","close":3090.0},{"date":"2018-04-19","close":3127.0},{"date":"2018-04-20","close":3332.0},{"date":"2018-04-23","close":3350.0},{"date":"2018-04-24","close":3195.0},{"date":"2018-04-25","close":3150.0},{"date":"2018-04-26","close":3136.0},{"date":"2018-04-27","close":3113.0},{"date":"2018-04-30","close":2949.0},{"date":"2018-05-02","close":2835.0},{"date":"2018-05-03","close":2972.0},{"date":"2018-05-04","close":3027.0},{"date":"2018-05-08","close":2840.0},{"date":"2018-05-09","close":2976.0},{"date":"2018-05-10","close":3086.0},{"date":"2018-05-11","close":2999.0},{"date":"2018-05-14","close":2908.0},{"date":"2018-05-15","close":2945.0},{"date":"2018-05-16","close":3136.0},{"date":"2018-05-17","close":3036.0},{"date":"2018-05-18","close":3063.0},{"date":"2018-05-21","close":3017.0},{"date":"2018-05-23","close":3040.0},{"date":"2018-05-24","close":3245.0},{"date":"2018-05-25","close":3191.0},{"date":"2018-05-28","close":3118.0},{"date":"2018-05-29","close":3118.0},{"date":"2018-05-30","close":2976.0},{"date":"2018-05-31","close":2876.0},{"date":"2018-06-01","close":2881.0},{"date":"2018-06-04","close":2890.0},{"date":"2018-06-05","close":2867.0},{"date":"2018-06-07","close":2776.0},{"date":"2018-06-08","close":2799.0},{"date":"2018-06-11","close":2771.0},{"date":"2018-06-12","close":2689.0},{"date":"2018-06-14","close":2580.0},{"date":"2018-06-15","close":2580.0},{"date":"2018-06-18","close":2471.0},{"date":"2018-06-19","close":2475.0},{"date":"2018-06-20","close":2534.0},{"date":"2018-06-21","close":2498.0},{"date":"2018-06-22","close":2388.0},{"date":"2018-06-25","close":2461.0},{"date":"2018-06-26","close":2484.0},{"date":"2018-06-27","close":2416.0},{"date":"2018-06-28","close":2361.0},{"date":"2018-06-29","close":2361.0},{"date":"2018-07-02","close":2275.0},{"date":"2018-07-03","close":2402.0},{"date":"2018-07-04","close":2388.0},{"date":"2018-07-05","close":2329.0},{"date":"2018-07-06","close":2425.0},{"date":"2018-07-09","close":2484.0},{"date":"2018-07-10","close":2498.0},{"date":"2018-07-11","close":2429.0},{"date":"2018-07-12","close":2471.0},{"date":"2018-07-13","close":2466.0},{"date":"2018-07-16","close":2580.0},{"date":"2018-07-17","close":2621.0},{"date":"2018-07-18","close":2771.0},{"date":"2018-07-19","close":2562.0},{"date":"2018-07-20","close":2516.0},{"date":"2018-07-23","close":2361.0},{"date":"2018-07-24","close":2375.0},{"date":"2018-07-25","close":2316.0},{"date":"2018-07-26","close":2416.0},{"date":"2018-07-27","close":2461.0},{"date":"2018-07-30","close":2502.0},{"date":"2018-07-31","close":2480.0},{"date":"2018-08-01","close":2543.0},{"date":"2018-08-02","close":2498.0},{"date":"2018-08-03","close":2484.0},{"date":"2018-08-06","close":2525.0},{"date":"2018-08-07","close":2507.0},{"date":"2018-08-08","close":2512.0},{"date":"2018-08-09","close":2571.0},{"date":"2018-08-10","close":2548.0},{"date":"2018-08-13","close":2448.0},{"date":"2018-08-14","close":2443.0},{"date":"2018-08-16","close":2425.0},{"date":"2018-08-17","close":2507.0},{"date":"2018-08-20","close":2516.0},{"date":"2018-08-21","close":2553.0},{"date":"2018-08-22","close":2498.0},{"date":"2018-08-23","close":2489.0},{"date":"2018-08-24","close":2566.0},{"date":"2018-08-27","close":2502.0},{"date":"2018-08-28","close":2521.0},{"date":"2018-08-29","close":2580.0},{"date":"2018-08-30","close":2557.0},{"date":"2018-08-31","close":2548.0},{"date":"2018-09-03","close":2557.0},{"date":"2018-09-04","close":2589.0},{"date":"2018-09-05","close":2539.0},{"date":"2018-09-06","close":2603.0},{"date":"2018-09-07","close":2607.0},{"date":"2018-09-10","close":2589.0},{"date":"2018-09-11","close":2735.0},{"date":"2018-09-12","close":2566.0},{"date":"2018-09-13","close":2525.0},{"date":"2018-09-14","close":2543.0},{"date":"2018-09-17","close":2489.0},{"date":"2018-09-18","close":2448.0},{"date":"2018-09-19","close":2388.0},{"date":"2018-09-20","close":2398.0},{"date":"2018-09-21","close":2420.0},{"date":"2018-09-27","close":2411.0},{"date":"2018-09-28","close":2379.0},{"date":"2018-10-01","close":2347.0},{"date":"2018-10-02","close":2275.0},{"date":"2018-10-04","close":2224.0},{"date":"2018-10-05","close":2174.0},{"date":"2018-10-08","close":2147.0},{"date":"2018-10-10","close":2015.0},{"date":"2018-10-11","close":1878.0},{"date":"2018-10-12","close":1965.0},{"date":"2018-10-15","close":1983.0},{"date":"2018-10-16","close":2124.0},{"date":"2018-10-17","close":2083.0},{"date":"2018-10-18","close":2206.0},{"date":"2018-10-19","close":2179.0},{"date":"2018-10-22","close":2120.0},{"date":"2018-10-23","close":2006.0},{"date":"2018-10-24","close":1919.0},{"date":"2018-10-25","close":1860.0},{"date":"2018-10-26","close":1873.0},{"date":"2018-10-29","close":1728.0},{"date":"2018-10-30","close":1741.0},{"date":"2018-10-31","close":1741.0},{"date":"2018-11-01","close":1805.0},{"date":"2018-11-02","close":1887.0},{"date":"2018-11-05","close":1860.0},{"date":"2018-11-06","close":1869.0},{"date":"2018-11-07","close":1951.0},{"date":"2018-11-08","close":1974.0},{"date":"2018-11-09","close":2028.0},{"date":"2018-11-12","close":2047.0},{"date":"2018-11-13","close":2106.0},{"date":"2018-11-14","close":2079.0},{"date":"2018-11-15","close":2056.0},{"date":"2018-11-16","close":2083.0},{"date":"2018-11-19","close":2124.0},{"date":"2018-11-20","close":2079.0},{"date":"2018-11-21","close":2120.0},{"date":"2018-11-22","close":2097.0},{"date":"2018-11-23","close":2101.0},{"date":"2018-11-26","close":2056.0},{"date":"2018-11-27","close":2042.0},{"date":"2018-11-28","close":1996.0},{"date":"2018-11-29","close":1983.0},{"date":"2018-11-30","close":1951.0},{"date":"2018-12-03","close":1965.0},{"date":"2018-12-04","close":1965.0},{"date":"2018-12-05","close":1892.0},{"date":"2018-12-06","close":1837.0},{"date":"2018-12-07","close":1841.0},{"date":"2018-12-10","close":1819.0},{"date":"2018-12-11","close":1746.0},{"date":"2018-12-12","close":1787.0},{"date":"2018-12-13","close":1787.0},{"date":"2018-12-14","close":1759.0},{"date":"2018-12-17","close":1741.0},{"date":"2018-12-18","close":1800.0},{"date":"2018-12-19","close":1883.0},{"date":"2018-12-20","close":1883.0},{"date":"2018-12-21","close":1933.0},{"date":"2018-12-24","close":1928.0},{"date":"2018-12-26","close":1965.0},{"date":"2018-12-27","close":1960.0},{"date":"2018-12-28","close":1960.0},{"date":"2019-01-02","close":1878.0},{"date":"2019-01-03","close":1814.0},{"date":"2019-01-04","close":1814.0},{"date":"2019-01-07","close":1878.0},{"date":"2019-01-08","close":1819.0},{"date":"2019-01-09","close":1974.0},{"date":"2019-01-10","close":1887.0},{"date":"2019-01-11","close":1901.0},{"date":"2019-01-14","close":1896.0},{"date":"2019-01-15","close":1928.0},{"date":"2019-01-16","close":1919.0},{"date":"2019-01-17","close":1937.0},{"date":"2019-01-18","close":1951.0},{"date":"2019-01-21","close":1974.0},{"date":"2019-01-22","close":1965.0},{"date":"2019-01-23","close":1933.0},{"date":"2019-01-24","close":1960.0},{"date":"2019-01-25","close":1983.0},{"date":"2019-01-28","close":2006.0},{"date":"2019-01-29","close":1955.0},{"date":"2019-01-30","close":1951.0},{"date":"2019-01-31","close":1937.0},{"date":"2019-02-01","close":1928.0},{"date":"2019-02-07","close":1946.0},{"date":"2019-02-08","close":1955.0},{"date":"2019-02-11","close":1987.0},{"date":"2019-02-12","close":1992.0},{"date":"2019-02-13","close":1983.0},{"date":"2019-02-14","close":1983.0},{"date":"2019-02-15","close":1974.0},{"date":"2019-02-18","close":2019.0},{"date":"2019-02-19","close":2069.0},{"date":"2019-02-20","close":2197.0},{"date":"2019-02-21","close":2202.0},{"date":"2019-02-22","close":2151.0},{"date":"2019-02-25","close":2138.0},{"date":"2019-02-26","close":2129.0},{"date":"2019-02-27","close":2133.0},{"date":"2019-02-28","close":2051.0},{"date":"2019-03-04","close":2156.0},{"date":"2019-03-05","close":2165.0},{"date":"2019-03-06","close":2156.0},{"date":"2019-03-07","close":2233.0},{"date":"2019-03-08","close":2129.0},{"date":"2019-03-11","close":2211.0},{"date":"2019-03-12","close":2124.0},{"date":"2019-03-13","close":2051.0},{"date":"2019-03-14","close":2074.0},{"date":"2019-03-15","close":2042.0},{"date":"2019-03-18","close":2015.0},{"date":"2019-03-19","close":2015.0},{"date":"2019-03-20","close":1992.0},{"date":"2019-03-21","close":1978.0},{"date":"2019-03-22","close":1969.0},{"date":"2019-03-25","close":1887.0},{"date":"2019-03-26","close":1919.0},{"date":"2019-03-27","close":1905.0},{"date":"2019-03-28","close":1905.0},{"date":"2019-03-29","close":1887.0},{"date":"2019-04-01","close":1937.0},{"date":"2019-04-02","close":1978.0},{"date":"2019-04-03","close":2001.0},{"date":"2019-04-04","close":2028.0},{"date":"2019-04-05","close":2051.0},{"date":"2019-04-08","close":2060.0},{"date":"2019-04-09","close":2019.0},{"date":"2019-04-10","close":2074.0},{"date":"2019-04-11","close":2088.0},{"date":"2019-04-12","close":2088.0},{"date":"2019-04-15","close":2088.0},{"date":"2019-04-16","close":2088.0},{"date":"2019-04-17","close":2110.0},{"date":"2019-04-18","close":2074.0},{"date":"2019-04-19","close":2115.0},{"date":"2019-04-22","close":2092.0},{"date":"2019-04-23","close":2074.0},{"date":"2019-04-24","close":2060.0},{"date":"2019-04-25","close":2042.0},{"date":"2019-04-26","close":1996.0},{"date":"2019-04-29","close":1996.0},{"date":"2019-04-30","close":2001.0},{"date":"2019-05-02","close":2010.0},{"date":"2019-05-03","close":1996.0},{"date":"2019-05-07","close":1951.0},{"date":"2019-05-08","close":1901.0},{"date":"2019-05-09","close":1832.0},{"date":"2019-05-10","close":1832.0},{"date":"2019-05-13","close":1796.0},{"date":"2019-05-14","close":1814.0},{"date":"2019-05-15","close":1846.0},{"date":"2019-05-16","close":1778.0},{"date":"2019-05-17","close":1924.0},{"date":"2019-05-20","close":1837.0},{"date":"2019-05-21","close":1759.0},{"date":"2019-05-22","close":1732.0},{"date":"2019-05-23","close":1705.0},{"date":"2019-05-24","close":1691.0},{"date":"2019-05-27","close":1709.0},{"date":"2019-05-28","close":1718.0},{"date":"2019-05-29","close":1668.0},{"date":"2019-05-30","close":1655.0},{"date":"2019-05-31","close":1659.0},{"date":"2019-06-03","close":1650.0},{"date":"2019-06-04","close":1655.0},{"date":"2019-06-05","close":1655.0},{"date":"2019-06-07","close":1696.0},{"date":"2019-06-10","close":1682.0},{"date":"2019-06-11","close":1696.0},{"date":"2019-06-12","close":1705.0},{"date":"2019-06-13","close":1718.0},{"date":"2019-06-14","close":1769.0},{"date":"2019-06-17","close":1741.0},{"date":"2019-06-18","close":1805.0},{"date":"2019-06-19","close":1814.0},{"date":"2019-06-20","close":1800.0},{"date":"2019-06-21","close":1773.0},{"date":"2019-06-24","close":1741.0},{"date":"2019-06-25","close":1700.0},{"date":"2019-06-26","close":1700.0},{"date":"2019-06-27","close":1700.0},{"date":"2019-06-28","close":1664.0},{"date":"2019-07-01","close":1659.0},{"date":"2019-07-02","close":1655.0},{"date":"2019-07-03","close":1659.0},{"date":"2019-07-04","close":1655.0},{"date":"2019-07-05","close":1641.0},{"date":"2019-07-08","close":1573.0},{"date":"2019-07-09","close":1673.0},{"date":"2019-07-10","close":1969.0},{"date":"2019-07-11","close":1914.0},{"date":"2019-07-12","close":1828.0},{"date":"2019-07-15","close":1855.0},{"date":"2019-07-16","close":1796.0},{"date":"2019-07-17","close":1691.0},{"date":"2019-07-18","close":1645.0},{"date":"2019-07-19","close":1655.0},{"date":"2019-07-22","close":1623.0},{"date":"2019-07-23","close":1591.0},{"date":"2019-07-24","close":1609.0},{"date":"2019-07-25","close":1559.0},{"date":"2019-07-26","close":1518.0},{"date":"2019-07-29","close":1427.0},{"date":"2019-07-30","close":1431.0},{"date":"2019-07-31","close":1413.0},{"date":"2019-08-01","close":1399.0},{"date":"2019-08-02","close":1377.0},{"date":"2019-08-05","close":1226.0},{"date":"2019-08-06","close":1212.0},{"date":"2019-08-07","close":1249.0},{"date":"2019-08-08","close":1276.0},{"date":"2019-08-09","close":1272.0},{"date":"2019-08-12","close":1304.0},{"date":"2019-08-13","close":1290.0},{"date":"2019-08-14","close":1331.0},{"date":"2019-08-16","close":1436.0},{"date":"2019-08-19","close":1463.0},{"date":"2019-08-20","close":1472.0},{"date":"2019-08-21","close":1472.0},{"date":"2019-08-22","close":1472.0},{"date":"2019-08-23","close":1436.0},{"date":"2019-08-26","close":1545.0},{"date":"2019-08-27","close":1518.0},{"date":"2019-08-28","close":1513.0},{"date":"2019-08-29","close":1965.0},{"date":"2019-08-30","close":2197.0},{"date":"2019-09-02","close":2161.0},{"date":"2019-09-03","close":2197.0},{"date":"2019-09-04","close":2124.0},{"date":"2019-09-05","close":2065.0},{"date":"2019-09-06","close":2083.0},{"date":"2019-09-09","close":2006.0},{"date":"2019-09-10","close":1851.0},{"date":"2019-09-11","close":1873.0},{"date":"2019-09-16","close":1878.0},{"date":"2019-09-17","close":1914.0},{"date":"2019-09-18","close":1887.0},{"date":"2019-09-19","close":1933.0},{"date":"2019-09-20","close":2010.0},{"date":"2019-09-23","close":2074.0},{"date":"2019-09-24","close":2033.0},{"date":"2019-09-25","close":1910.0},{"date":"2019-09-26","close":1878.0},{"date":"2019-09-27","close":1851.0},{"date":"2019-09-30","close":1778.0},{"date":"2019-10-01","close":2311.0},{"date":"2019-10-02","close":2484.0},{"date":"2019-10-04","close":2566.0},{"date":"2019-10-07","close":2566.0},{"date":"2019-10-08","close":2607.0},{"date":"2019-10-10","close":2475.0},{"date":"2019-10-11","close":2575.0},{"date":"2019-10-14","close":2484.0},{"date":"2019-10-15","close":2352.0},{"date":"2019-10-16","close":2384.0},{"date":"2019-10-17","close":2657.0},{"date":"2019-10-18","close":2521.0},{"date":"2019-10-21","close":2607.0},{"date":"2019-10-22","close":2553.0},{"date":"2019-10-23","close":2530.0},{"date":"2019-10-24","close":2416.0},{"date":"2019-10-25","close":2279.0},{"date":"2019-10-28","close":2293.0},{"date":"2019-10-29","close":2192.0},{"date":"2019-10-30","close":2183.0},{"date":"2019-10-31","close":2247.0},{"date":"2019-11-01","close":2211.0},{"date":"2019-11-04","close":2229.0},{"date":"2019-11-05","close":2502.0},{"date":"2019-11-06","close":2530.0},{"date":"2019-11-07","close":2457.0},{"date":"2019-11-08","close":2416.0},{"date":"2019-11-11","close":2334.0},{"date":"2019-11-12","close":2461.0},{"date":"2019-11-13","close":2471.0},{"date":"2019-11-14","close":2429.0},{"date":"2019-11-15","close":2461.0},{"date":"2019-11-18","close":2598.0},{"date":"2019-11-19","close":2562.0},{"date":"2019-11-20","close":2899.0},{"date":"2019-11-21","close":2935.0},{"date":"2019-11-22","close":2935.0},{"date":"2019-11-25","close":2662.0},{"date":"2019-11-26","close":2749.0},{"date":"2019-11-27","close":2835.0},{"date":"2019-11-28","close":2776.0},{"date":"2019-11-29","close":2616.0},{"date":"2019-12-02","close":2662.0},{"date":"2019-12-03","close":2548.0},{"date":"2019-12-04","close":2425.0},{"date":"2019-12-05","close":2516.0},{"date":"2019-12-06","close":2471.0},{"date":"2019-12-09","close":2443.0},{"date":"2019-12-10","close":2457.0},{"date":"2019-12-11","close":2388.0},{"date":"2019-12-12","close":2393.0},{"date":"2019-12-13","close":2388.0},{"date":"2019-12-16","close":2471.0},{"date":"2019-12-17","close":2457.0},{"date":"2019-12-18","close":2502.0},{"date":"2019-12-19","close":2493.0},{"date":"2019-12-20","close":2429.0},{"date":"2019-12-23","close":2293.0},{"date":"2019-12-24","close":2311.0},{"date":"2019-12-26","close":2316.0},{"date":"2019-12-27","close":2393.0},{"date":"2019-12-30","close":2411.0},{"date":"2020-01-02","close":2443.0},{"date":"2020-01-03","close":2443.0},{"date":"2020-01-06","close":2338.0},{"date":"2020-01-07","close":2370.0},{"date":"2020-01-08","close":2211.0},{"date":"2020-01-09","close":2338.0},{"date":"2020-01-10","close":2420.0},{"date":"2020-01-13","close":2443.0},{"date":"2020-01-14","close":2489.0},{"date":"2020-01-15","close":2411.0},{"date":"2020-01-16","close":2370.0},{"date":"2020-01-17","close":2334.0},{"date":"2020-01-20","close":2270.0},{"date":"2020-01-21","close":2261.0},{"date":"2020-01-22","close":2316.0},{"date":"2020-01-23","close":2293.0},{"date":"2020-01-28","close":2215.0},{"date":"2020-01-29","close":2224.0},{"date":"2020-01-30","close":2211.0},{"date":"2020-01-31","close":2097.0},{"date":"2020-02-03","close":2097.0},{"date":"2020-02-04","close":2142.0},{"date":"2020-02-05","close":2202.0},{"date":"2020-02-06","close":2215.0},{"date":"2020-02-07","close":2229.0},{"date":"2020-02-10","close":2211.0},{"date":"2020-02-11","close":2229.0},{"date":"2020-02-12","close":2247.0},{"date":"2020-02-13","close":2252.0},{"date":"2020-02-14","close":2220.0},{"date":"2020-02-17","close":2265.0},{"date":"2020-02-18","close":2170.0},{"date":"2020-02-19","close":2129.0},{"date":"2020-02-20","close":2092.0},{"date":"2020-02-21","close":2015.0},{"date":"2020-02-24","close":1924.0},{"date":"2020-02-25","close":2088.0},{"date":"2020-02-26","close":1992.0},{"date":"2020-02-27","close":1937.0},{"date":"2020-02-28","close":1828.0},{"date":"2020-03-02","close":1905.0},{"date":"2020-03-03","close":1969.0},{"date":"2020-03-04","close":2033.0},{"date":"2020-03-05","close":2042.0},{"date":"2020-03-06","close":2015.0},{"date":"2020-03-09","close":1887.0},{"date":"2020-03-10","close":1910.0},{"date":"2020-03-11","close":1828.0},{"date":"2020-03-12","close":1636.0},{"date":"2020-03-13","close":1504.0},{"date":"2020-03-16","close":1431.0},{"date":"2020-03-17","close":1449.0},{"date":"2020-03-18","close":1472.0},{"date":"2020-03-19","close":1222.0},{"date":"2020-03-20","close":1290.0},{"date":"2020-03-23","close":1272.0},{"date":"2020-03-24","close":1408.0},{"date":"2020-03-25","close":1468.0},{"date":"2020-03-26","close":1513.0},{"date":"2020-03-27","close":1563.0},{"date":"2020-03-30","close":1659.0},{"date":"2020-03-31","close":1869.0},{"date":"2020-04-01","close":1769.0},{"date":"2020-04-02","close":1841.0},{"date":"2020-04-03","close":1823.0},{"date":"2020-04-06","close":1910.0},{"date":"2020-04-07","close":2051.0},{"date":"2020-04-08","close":2197.0},{"date":"2020-04-09","close":2170.0},{"date":"2020-04-10","close":2006.0},{"date":"2020-04-13","close":2033.0},{"date":"2020-04-14","close":2074.0},{"date":"2020-04-16","close":2151.0},{"date":"2020-04-17","close":2138.0},{"date":"2020-04-20","close":2288.0},{"date":"2020-04-21","close":2170.0},{"date":"2020-04-22","close":2156.0},{"date":"2020-04-23","close":2138.0},{"date":"2020-04-24","close":2215.0},{"date":"2020-04-27","close":2306.0},{"date":"2020-04-28","close":2238.0},{"date":"2020-04-29","close":2211.0},{"date":"2020-05-04","close":2229.0},{"date":"2020-05-06","close":2256.0},{"date":"2020-05-07","close":2252.0},{"date":"2020-05-08","close":2270.0},{"date":"2020-05-11","close":2252.0},{"date":"2020-05-12","close":2229.0},{"date":"2020-05-13","close":2233.0},{"date":"2020-05-14","close":2156.0},{"date":"2020-05-15","close":2192.0},{"date":"2020-05-18","close":2211.0},{"date":"2020-05-19","close":2252.0},{"date":"2020-05-20","close":2279.0},{"date":"2020-05-21","close":2306.0},{"date":"2020-05-22","close":2243.0},{"date":"2020-05-25","close":2402.0},{"date":"2020-05-26","close":2384.0},{"date":"2020-05-27","close":2343.0},{"date":"2020-05-28","close":2233.0},{"date":"2020-05-29","close":2233.0},{"date":"2020-06-01","close":2265.0},{"date":"2020-06-02","close":2288.0},{"date":"2020-06-03","close":2229.0},{"date":"2020-06-04","close":2211.0},{"date":"2020-06-05","close":2202.0},{"date":"2020-06-08","close":2220.0},{"date":"2020-06-09","close":2238.0},{"date":"2020-06-10","close":2202.0},{"date":"2020-06-11","close":2188.0},{"date":"2020-06-12","close":2106.0},{"date":"2020-06-15","close":1869.0},{"date":"2020-06-16","close":1987.0},{"date":"2020-06-17","close":1978.0},{"date":"2020-06-18","close":2006.0},{"date":"2020-06-19","close":2024.0},{"date":"2020-06-22","close":2060.0},{"date":"2020-06-23","close":2028.0},{"date":"2020-06-24","close":2024.0},{"date":"2020-06-25","close":1974.0},{"date":"2020-06-26","close":1983.0},{"date":"2020-06-29","close":1937.0},{"date":"2020-06-30","close":1933.0},{"date":"2020-07-01","close":1928.0},{"date":"2020-07-02","close":1960.0},{"date":"2020-07-03","close":2047.0},{"date":"2020-07-06","close":2079.0},{"date":"2020-07-07","close":2051.0},{"date":"2020-07-08","close":2019.0},{"date":"2020-07-09","close":2056.0},{"date":"2020-07-10","close":2051.0},{"date":"2020-07-13","close":2074.0},{"date":"2020-07-14","close":2088.0},{"date":"2020-07-15","close":2074.0},{"date":"2020-07-16","close":2056.0},{"date":"2020-07-17","close":2060.0},{"date":"2020-07-20","close":2060.0},{"date":"2020-07-21","close":2097.0},{"date":"2020-07-22","close":2088.0},{"date":"2020-07-23","close":2042.0},{"date":"2020-07-24","close":2024.0},{"date":"2020-07-27","close":2074.0},{"date":"2020-07-28","close":2037.0},{"date":"2020-07-29","close":2015.0},{"date":"2020-07-30","close":2015.0},{"date":"2020-07-31","close":2024.0},{"date":"2020-08-03","close":2019.0},{"date":"2020-08-04","close":2065.0},{"date":"2020-08-05","close":2069.0},{"date":"2020-08-06","close":2056.0},{"date":"2020-08-07","close":2069.0},{"date":"2020-08-10","close":2065.0},{"date":"2020-08-11","close":2074.0},{"date":"2020-08-12","close":2033.0},{"date":"2020-08-13","close":2028.0},{"date":"2020-08-14","close":2037.0},{"date":"2020-08-18","close":1965.0},{"date":"2020-08-19","close":1960.0},{"date":"2020-08-20","close":1837.0},{"date":"2020-08-21","close":1837.0},{"date":"2020-08-24","close":1928.0},{"date":"2020-08-25","close":2124.0},{"date":"2020-08-26","close":2197.0},{"date":"2020-08-27","close":2161.0},{"date":"2020-08-28","close":2147.0},{"date":"2020-08-31","close":2316.0},{"date":"2020-09-01","close":2261.0},{"date":"2020-09-02","close":2220.0},{"date":"2020-09-03","close":2215.0},{"date":"2020-09-04","close":2170.0},{"date":"2020-09-07","close":2206.0},{"date":"2020-09-08","close":2206.0},{"date":"2020-09-09","close":2224.0},{"date":"2020-09-10","close":2229.0},{"date":"2020-09-11","close":2457.0},{"date":"2020-09-14","close":2366.0},{"date":"2020-09-15","close":2475.0},{"date":"2020-09-16","close":2370.0},{"date":"2020-09-17","close":2316.0},{"date":"2020-09-18","close":2279.0},{"date":"2020-09-21","close":2297.0},{"date":"2020-09-22","close":2206.0},{"date":"2020-09-23","close":2179.0},{"date":"2020-09-24","close":2056.0},{"date":"2020-09-25","close":2074.0},{"date":"2020-09-28","close":2161.0},{"date":"2020-09-29","close":2233.0},{"date":"2020-10-05","close":2233.0},{"date":"2020-10-06","close":2270.0},{"date":"2020-10-07","close":2302.0},{"date":"2020-10-08","close":2548.0},{"date":"2020-10-12","close":3309.0},{"date":"2020-10-13","close":3865.0},{"date":"2020-10-14","close":3715.0},{"date":"2020-10-15","close":4029.0},{"date":"2020-10-16","close":3861.0},{"date":"2020-10-19","close":3865.0},{"date":"2020-10-20","close":3961.0},{"date":"2020-10-21","close":3605.0},{"date":"2020-10-22","close":3382.0},{"date":"2020-10-23","close":3255.0},{"date":"2020-10-26","close":3063.0},{"date":"2020-10-27","close":2867.0},{"date":"2020-10-28","close":3100.0},{"date":"2020-10-29","close":3127.0},{"date":"2020-10-30","close":3054.0},{"date":"2020-11-02","close":3637.0},{"date":"2020-11-03","close":3879.0},{"date":"2020-11-04","close":3022.0},{"date":"2020-11-05","close":3697.0},{"date":"2020-11-06","close":4143.0},{"date":"2020-11-09","close":4358.0},{"date":"2020-11-10","close":4171.0},{"date":"2020-11-11","close":4289.0},{"date":"2020-11-12","close":4075.0},{"date":"2020-11-13","close":3811.0},{"date":"2020-11-16","close":3742.0},{"date":"2020-11-17","close":3874.0},{"date":"2020-11-18","close":3861.0},{"date":"2020-11-19","close":3801.0},{"date":"2020-11-20","close":4093.0},{"date":"2020-11-23","close":4016.0},{"date":"2020-11-24","close":4203.0},{"date":"2020-11-25","close":4034.0},{"date":"2020-11-26","close":4043.0},{"date":"2020-11-27","close":3943.0},{"date":"2020-11-30","close":4080.0},{"date":"2020-12-01","close":4326.0},{"date":"2020-12-02","close":4353.0},{"date":"2020-12-03","close":4686.0},{"date":"2020-12-04","close":4554.0},{"date":"2020-12-07","close":4485.0},{"date":"2020-12-08","close":4152.0},{"date":"2020-12-09","close":4130.0},{"date":"2020-12-10","close":4084.0},{"date":"2020-12-11","close":4285.0},{"date":"2020-12-14","close":4280.0},{"date":"2020-12-15","close":4385.0},{"date":"2020-12-16","close":4321.0},{"date":"2020-12-17","close":4298.0},{"date":"2020-12-18","close":4166.0},{"date":"2020-12-21","close":3975.0},{"date":"2020-12-22","close":3829.0},{"date":"2020-12-23","close":3733.0},{"date":"2020-12-24","close":3979.0},{"date":"2020-12-28","close":3783.0},{"date":"2020-12-29","close":3874.0},{"date":"2020-12-30","close":4020.0},{"date":"2021-01-04","close":4116.0},{"date":"2021-01-05","close":4276.0},{"date":"2021-01-06","close":4376.0},{"date":"2021-01-07","close":4585.0},{"date":"2021-01-08","close":4312.0},{"date":"2021-01-11","close":4075.0},{"date":"2021-01-12","close":4353.0},{"date":"2021-01-13","close":4549.0},{"date":"2021-01-14","close":4431.0},{"date":"2021-01-15","close":4759.0},{"date":"2021-01-18","close":4585.0},{"date":"2021-01-19","close":5060.0},{"date":"2021-01-20","close":4841.0},{"date":"2021-01-21","close":4567.0},{"date":"2021-01-22","close":4576.0},{"date":"2021-01-25","close":4503.0},{"date":"2021-01-26","close":4380.0},{"date":"2021-01-27","close":4380.0},{"date":"2021-01-28","close":4212.0},{"date":"2021-01-29","close":3929.0},{"date":"2021-02-01","close":3938.0},{"date":"2021-02-02","close":3975.0},{"date":"2021-02-03","close":3997.0},{"date":"2021-02-04","close":4435.0},{"date":"2021-02-05","close":4175.0},{"date":"2021-02-08","close":4289.0},{"date":"2021-02-09","close":4248.0},{"date":"2021-02-10","close":4348.0},{"date":"2021-02-15","close":4271.0},{"date":"2021-02-16","close":4280.0},{"date":"2021-02-17","close":4280.0},{"date":"2021-02-18","close":4116.0},{"date":"2021-02-19","close":4020.0},{"date":"2021-02-22","close":4057.0},{"date":"2021-02-23","close":3879.0},{"date":"2021-02-24","close":3706.0},{"date":"2021-02-25","close":3820.0},{"date":"2021-02-26","close":3642.0},{"date":"2021-03-02","close":3647.0},{"date":"2021-03-03","close":3656.0},{"date":"2021-03-04","close":3560.0},{"date":"2021-03-05","close":3473.0},{"date":"2021-03-08","close":3359.0},{"date":"2021-03-09","close":3574.0},{"date":"2021-03-10","close":3460.0},{"date":"2021-03-11","close":3642.0},{"date":"2021-03-12","close":3688.0},{"date":"2021-03-15","close":3624.0},{"date":"2021-03-16","close":3665.0},{"date":"2021-03-17","close":3619.0},{"date":"2021-03-18","close":3647.0},{"date":"2021-03-19","close":3624.0},{"date":"2021-03-22","close":3605.0},{"date":"2021-03-23","close":3564.0},{"date":"2021-03-24","close":3633.0},{"date":"2021-03-25","close":3619.0},{"date":"2021-03-26","close":3706.0},{"date":"2021-03-29","close":3801.0},{"date":"2021-03-30","close":3811.0},{"date":"2021-03-31","close":3970.0},{"date":"2021-04-01","close":3879.0},{"date":"2021-04-02","close":3879.0},{"date":"2021-04-05","close":3815.0},{"date":"2021-04-06","close":3856.0},{"date":"2021-04-07","close":3838.0},{"date":"2021-04-08","close":3856.0},{"date":"2021-04-09","close":3815.0},{"date":"2021-04-12","close":3765.0},{"date":"2021-04-13","close":3765.0},{"date":"2021-04-14","close":3770.0},{"date":"2021-04-15","close":3742.0},{"date":"2021-04-16","close":3719.0},{"date":"2021-04-19","close":3724.0},{"date":"2021-04-20","close":3724.0},{"date":"2021-04-21","close":3733.0},{"date":"2021-04-22","close":3756.0},{"date":"2021-04-23","close":3715.0},{"date":"2021-04-26","close":3724.0},{"date":"2021-04-27","close":3710.0},{"date":"2021-04-28","close":3615.0},{"date":"2021-04-29","close":3633.0},{"date":"2021-04-30","close":3637.0},{"date":"2021-05-03","close":3669.0},{"date":"2021-05-04","close":3669.0},{"date":"2021-05-06","close":3669.0},{"date":"2021-05-07","close":3651.0},{"date":"2021-05-10","close":3665.0},{"date":"2021-05-11","close":3701.0},{"date":"2021-05-12","close":3633.0},{"date":"2021-05-13","close":3501.0},{"date":"2021-05-14","close":3501.0},{"date":"2021-05-17","close":3478.0},{"date":"2021-05-18","close":3487.0},{"date":"2021-05-20","close":3437.0},{"date":"2021-05-21","close":3364.0},{"date":"2021-05-24","close":3259.0},{"date":"2021-05-25","close":3286.0},{"date":"2021-05-26","close":3318.0},{"date":"2021-05-27","close":3327.0},{"date":"2021-05-28","close":3346.0},{"date":"2021-05-31","close":3382.0},{"date":"2021-06-01","close":3387.0},{"date":"2021-06-02","close":3409.0},{"date":"2021-06-03","close":3423.0},{"date":"2021-06-04","close":3414.0},{"date":"2021-06-07","close":3387.0},{"date":"2021-06-08","close":3400.0},{"date":"2021-06-09","close":3341.0},{"date":"2021-06-10","close":3327.0},{"date":"2021-06-11","close":3327.0},{"date":"2021-06-14","close":3446.0},{"date":"2021-06-15","close":3419.0},{"date":"2021-06-16","close":3423.0},{"date":"2021-06-17","close":3423.0},{"date":"2021-06-18","close":3441.0},{"date":"2021-06-21","close":3378.0},{"date":"2021-06-22","close":3350.0},{"date":"2021-06-23","close":3305.0},{"date":"2021-06-24","close":3296.0},{"date":"2021-06-25","close":3314.0},{"date":"2021-06-28","close":3309.0},{"date":"2021-06-29","close":3350.0},{"date":"2021-06-30","close":3378.0},{"date":"2021-07-01","close":3409.0},{"date":"2021-07-02","close":3378.0},{"date":"2021-07-05","close":3337.0},{"date":"2021-07-06","close":3409.0},{"date":"2021-07-07","close":3373.0},{"date":"2021-07-08","close":3359.0},{"date":"2021-07-09","close":3259.0},{"date":"2021-07-12","close":3277.0},{"date":"2021-07-13","close":3291.0},{"date":"2021-07-14","close":3273.0},{"date":"2021-07-15","close":3309.0},{"date":"2021-07-16","close":3282.0},{"date":"2021-07-19","close":3268.0},{"date":"2021-07-20","close":3236.0},{"date":"2021-07-21","close":3177.0},{"date":"2021-07-22","close":3200.0},{"date":"2021-07-23","close":3191.0},{"date":"2021-07-26","close":3090.0},{"date":"2021-07-27","close":3095.0},{"date":"2021-07-28","close":3077.0},{"date":"2021-07-29","close":3081.0},{"date":"2021-07-30","close":2990.0},{"date":"2021-08-02","close":2958.0},{"date":"2021-08-03","close":2958.0},{"date":"2021-08-04","close":3027.0},{"date":"2021-08-05","close":3086.0},{"date":"2021-08-06","close":3059.0},{"date":"2021-08-09","close":3027.0},{"date":"2021-08-10","close":2967.0},{"date":"2021-08-11","close":2945.0},{"date":"2021-08-12","close":2917.0},{"date":"2021-08-13","close":2840.0},{"date":"2021-08-17","close":2721.0},{"date":"2021-08-18","close":2808.0},{"date":"2021-08-19","close":2840.0},{"date":"2021-08-20","close":2698.0},{"date":"2021-08-23","close":2739.0},{"date":"2021-08-24","close":2812.0},{"date":"2021-08-25","close":2858.0},{"date":"2021-08-26","close":2831.0},{"date":"2021-08-27","close":2844.0},{"date":"2021-08-30","close":2922.0},{"date":"2021-08-31","close":2894.0},{"date":"2021-09-01","close":2931.0},{"date":"2021-09-02","close":2904.0},{"date":"2021-09-03","close":2963.0},{"date":"2021-09-06","close":2926.0},{"date":"2021-09-07","close":2908.0},{"date":"2021-09-08","close":2867.0},{"date":"2021-09-09","close":2853.0},{"date":"2021-09-10","close":2844.0},{"date":"2021-09-13","close":2785.0},{"date":"2021-09-14","close":2794.0},{"date":"2021-09-15","close":2758.0},{"date":"2021-09-16","close":2735.0},{"date":"2021-09-17","close":2776.0},{"date":"2021-09-23","close":2753.0},{"date":"2021-09-24","close":2730.0},{"date":"2021-09-27","close":2826.0},{"date":"2021-09-28","close":2753.0},{"date":"2021-09-29","close":2698.0},{"date":"2021-09-30","close":2689.0},{"date":"2021-10-01","close":2575.0},{"date":"2021-10-05","close":2443.0},{"date":"2021-10-06","close":2288.0},{"date":"2021-10-07","close":2411.0},{"date":"2021-10-08","close":2402.0},{"date":"2021-10-12","close":2311.0},{"date":"2021-10-13","close":2357.0},{"date":"2021-10-14","close":2411.0},{"date":"2021-10-15","close":2539.0},{"date":"2021-10-18","close":2530.0},{"date":"2021-10-19","close":2543.0},{"date":"2021-10-20","close":2543.0},{"date":"2021-10-21","close":2562.0},{"date":"2021-10-22","close":2562.0},{"date":"2021-10-25","close":2557.0},{"date":"2021-10-26","close":2575.0},{"date":"2021-10-27","close":2543.0},{"date":"2021-10-28","close":2484.0},{"date":"2021-10-29","close":2416.0},{"date":"2021-11-01","close":2425.0},{"date":"2021-11-02","close":2471.0},{"date":"2021-11-03","close":2429.0},{"date":"2021-11-04","close":2407.0},{"date":"2021-11-05","close":2352.0},{"date":"2021-11-08","close":2370.0},{"date":"2021-11-09","close":2498.0},{"date":"2021-11-10","close":2448.0},{"date":"2021-11-11","close":2384.0},{"date":"2021-11-12","close":2448.0},{"date":"2021-11-15","close":2653.0},{"date":"2021-11-16","close":2753.0},{"date":"2021-11-17","close":2616.0},{"date":"2021-11-18","close":2616.0},{"date":"2021-11-19","close":2553.0},{"date":"2021-11-22","close":2484.0},{"date":"2021-11-23","close":2489.0},{"date":"2021-11-24","close":2457.0},{"date":"2021-11-25","close":2407.0},{"date":"2021-11-26","close":2361.0},{"date":"2021-11-29","close":2279.0},{"date":"2021-11-30","close":2097.0},{"date":"2021-12-01","close":2138.0},{"date":"2021-12-02","close":2252.0},{"date":"2021-12-03","close":2256.0},{"date":"2021-12-06","close":2279.0},{"date":"2021-12-07","close":2284.0},{"date":"2021-12-08","close":2275.0},{"date":"2021-12-09","close":2293.0},{"date":"2021-12-10","close":2320.0},{"date":"2021-12-13","close":2297.0},{"date":"2021-12-14","close":2270.0},{"date":"2021-12-15","close":2238.0},{"date":"2021-12-16","close":2297.0},{"date":"2021-12-17","close":2279.0},{"date":"2021-12-20","close":2215.0},{"date":"2021-12-21","close":2206.0},{"date":"2021-12-22","close":2256.0},{"date":"2021-12-23","close":2270.0},{"date":"2021-12-24","close":2270.0},{"date":"2021-12-27","close":2311.0},{"date":"2021-12-28","close":2279.0},{"date":"2021-12-29","close":2316.0},{"date":"2021-12-30","close":2306.0},{"date":"2022-01-03","close":2334.0},{"date":"2022-01-04","close":2361.0},{"date":"2022-01-05","close":2347.0},{"date":"2022-01-06","close":2384.0},{"date":"2022-01-07","close":2434.0},{"date":"2022-01-10","close":2352.0},{"date":"2022-01-11","close":2297.0},{"date":"2022-01-12","close":2471.0},{"date":"2022-01-13","close":2480.0},{"date":"2022-01-14","close":2398.0},{"date":"2022-01-17","close":2347.0},{"date":"2022-01-18","close":2466.0},{"date":"2022-01-19","close":2375.0},{"date":"2022-01-20","close":2416.0},{"date":"2022-01-21","close":2388.0},{"date":"2022-01-24","close":2270.0},{"date":"2022-01-25","close":2124.0},{"date":"2022-01-26","close":2129.0},{"date":"2022-01-27","close":2019.0},{"date":"2022-01-28","close":2088.0},{"date":"2022-02-03","close":2179.0},{"date":"2022-02-04","close":2206.0},{"date":"2022-02-07","close":2224.0},{"date":"2022-02-08","close":2170.0},{"date":"2022-02-09","close":2188.0},{"date":"2022-02-10","close":2188.0},{"date":"2022-02-11","close":2120.0},{"date":"2022-02-14","close":2042.0},{"date":"2022-02-15","close":1992.0},{"date":"2022-02-16","close":2088.0},{"date":"2022-02-17","close":2069.0},{"date":"2022-02-18","close":2110.0},{"date":"2022-02-21","close":2106.0},{"date":"2022-02-22","close":2060.0},{"date":"2022-02-23","close":2074.0},{"date":"2022-02-24","close":1996.0},{"date":"2022-02-25","close":2015.0},{"date":"2022-02-28","close":2037.0},{"date":"2022-03-02","close":2083.0},{"date":"2022-03-03","close":2161.0},{"date":"2022-03-04","close":2142.0},{"date":"2022-03-07","close":2120.0},{"date":"2022-03-08","close":2060.0},{"date":"2022-03-10","close":2106.0},{"date":"2022-03-11","close":2151.0},{"date":"2022-03-14","close":2115.0},{"date":"2022-03-15","close":2151.0},{"date":"2022-03-16","close":2170.0},{"date":"2022-03-17","close":2224.0},{"date":"2022-03-18","close":2220.0},{"date":"2022-03-21","close":2220.0},{"date":"2022-03-22","close":2188.0},{"date":"2022-03-23","close":1960.0},{"date":"2022-03-24","close":1960.0},{"date":"2022-03-25","close":1960.0},{"date":"2022-03-28","close":1960.0},{"date":"2022-03-29","close":1960.0},{"date":"2022-03-30","close":1960.0},{"date":"2022-03-31","close":1960.0},{"date":"2022-04-01","close":1960.0},{"date":"2022-04-04","close":1960.0},{"date":"2022-04-05","close":1960.0},{"date":"2022-04-06","close":1960.0},{"date":"2022-04-07","close":1960.0},{"date":"2022-04-08","close":1960.0},{"date":"2022-04-11","close":1960.0},{"date":"2022-04-12","close":1960.0},{"date":"2022-04-13","close":1960.0},{"date":"2022-04-14","close":1960.0},{"date":"2022-04-15","close":1960.0},{"date":"2022-04-18","close":1960.0},{"date":"2022-04-19","close":1960.0},{"date":"2022-04-20","close":1960.0},{"date":"2022-04-21","close":1960.0},{"date":"2022-04-22","close":1960.0},{"date":"2022-04-25","close":1960.0},{"date":"2022-04-26","close":1960.0},{"date":"2022-04-27","close":1960.0},{"date":"2022-04-28","close":1960.0},{"date":"2022-04-29","close":1960.0},{"date":"2022-05-02","close":1960.0},{"date":"2022-05-03","close":1960.0},{"date":"2022-05-04","close":1960.0},{"date":"2022-05-06","close":1960.0},{"date":"2022-05-09","close":1960.0},{"date":"2022-05-10","close":1960.0},{"date":"2022-05-11","close":1960.0},{"date":"2022-05-12","close":1960.0},{"date":"2022-05-13","close":1960.0},{"date":"2022-05-16","close":1960.0},{"date":"2022-05-17","close":1960.0},{"date":"2022-05-18","close":1960.0},{"date":"2022-05-19","close":1960.0},{"date":"2022-05-20","close":1960.0},{"date":"2022-05-23","close":1960.0},{"date":"2022-05-24","close":1960.0},{"date":"2022-05-25","close":1960.0},{"date":"2022-05-26","close":1960.0},{"date":"2022-05-27","close":1960.0},{"date":"2022-05-30","close":1960.0},{"date":"2022-05-31","close":1960.0},{"date":"2022-06-02","close":1960.0},{"date":"2022-06-03","close":1960.0},{"date":"2022-06-07","close":1960.0},{"date":"2022-06-08","close":1960.0},{"date":"2022-06-09","close":1960.0},{"date":"2022-06-10","close":1960.0},{"date":"2022-06-13","close":1960.0},{"date":"2022-06-14","close":1960.0},{"date":"2022-06-15","close":1960.0},{"date":"2022-06-16","close":1960.0},{"date":"2022-06-17","close":1960.0},{"date":"2022-06-20","close":1960.0},{"date":"2022-06-21","close":1960.0},{"date":"2022-06-22","close":1960.0},{"date":"2022-06-23","close":1960.0},{"date":"2022-06-24","close":1960.0},{"date":"2022-06-27","close":1960.0},{"date":"2022-06-28","close":1960.0},{"date":"2022-06-29","close":1960.0},{"date":"2022-06-30","close":1960.0},{"date":"2022-07-01","close":1960.0},{"date":"2022-07-04","close":1960.0},{"date":"2022-07-05","close":1960.0},{"date":"2022-07-06","close":1960.0},{"date":"2022-07-07","close":1960.0},{"date":"2022-07-08","close":1960.0},{"date":"2022-07-11","close":1960.0},{"date":"2022-07-12","close":1960.0},{"date":"2022-07-13","close":1960.0},{"date":"2022-07-14","close":1960.0},{"date":"2022-07-15","close":1960.0},{"date":"2022-07-18","close":1960.0},{"date":"2022-07-19","close":1960.0},{"date":"2022-07-20","close":1960.0},{"date":"2022-07-21","close":1960.0},{"date":"2022-07-22","close":1960.0},{"date":"2022-07-25","close":1960.0},{"date":"2022-07-26","close":1960.0},{"date":"2022-07-27","close":1960.0},{"date":"2022-07-28","close":1960.0},{"date":"2022-07-29","close":1960.0},{"date":"2022-08-01","close":1960.0},{"date":"2022-08-02","close":1960.0},{"date":"2022-08-03","close":1960.0},{"date":"2022-08-04","close":1960.0},{"date":"2022-08-05","close":1960.0},{"date":"2022-08-08","close":1960.0},{"date":"2022-08-09","close":1960.0},{"date":"2022-08-10","close":1960.0},{"date":"2022-08-11","close":1960.0},{"date":"2022-08-12","close":1960.0},{"date":"2022-08-16","close":1960.0},{"date":"2022-08-17","close":1960.0},{"date":"2022-08-18","close":1960.0},{"date":"2022-08-19","close":1960.0},{"date":"2022-08-22","close":1960.0},{"date":"2022-08-23","close":1960.0},{"date":"2022-08-24","close":1960.0},{"date":"2022-08-25","close":1960.0},{"date":"2022-08-26","close":1960.0},{"date":"2022-08-29","close":1960.0},{"date":"2022-08-30","close":1960.0},{"date":"2022-08-31","close":1960.0},{"date":"2022-09-01","close":1960.0},{"date":"2022-09-02","close":1960.0},{"date":"2022-09-05","close":1960.0},{"date":"2022-09-06","close":1960.0},{"date":"2022-09-07","close":1960.0},{"date":"2022-09-08","close":1960.0},{"date":"2022-09-13","close":1960.0},{"date":"2022-09-14","close":1960.0},{"date":"2022-09-15","close":1960.0},{"date":"2022-09-16","close":1960.0},{"date":"2022-09-19","close":1960.0},{"date":"2022-09-20","close":1960.0},{"date":"2022-09-21","close":1960.0},{"date":"2022-09-22","close":1960.0},{"date":"2022-09-23","close":1960.0},{"date":"2022-09-26","close":1960.0},{"date":"2022-09-27","close":1960.0},{"date":"2022-09-28","close":1960.0},{"date":"2022-09-29","close":1870.0},{"date":"2022-09-30","close":2430.0},{"date":"2022-10-04","close":2435.0},{"date":"2022-10-05","close":2340.0},{"date":"2022-10-06","close":2455.0},{"date":"2022-10-07","close":2605.0},{"date":"2022-10-11","close":2700.0},{"date":"2022-10-12","close":2605.0},{"date":"2022-10-13","close":2385.0},{"date":"2022-10-14","close":2515.0},{"date":"2022-10-17","close":2515.0},{"date":"2022-10-18","close":2495.0},{"date":"2022-10-19","close":2420.0},{"date":"2022-10-20","close":2560.0},{"date":"2022-10-21","close":2540.0},{"date":"2022-10-24","close":2550.0},{"date":"2022-10-25","close":2440.0},{"date":"2022-10-26","close":2410.0},{"date":"2022-10-27","close":2420.0},{"date":"2022-10-28","close":2285.0},{"date":"2022-10-31","close":2220.0},{"date":"2022-11-01","close":2270.0},{"date":"2022-11-02","close":2230.0},{"date":"2022-11-03","close":2190.0},{"date":"2022-11-04","close":2070.0},{"date":"2022-11-07","close":2055.0},{"date":"2022-11-08","close":2070.0},{"date":"2022-11-09","close":2000.0},{"date":"2022-11-10","close":2000.0},{"date":"2022-11-11","close":2020.0},{"date":"2022-11-14","close":2065.0},{"date":"2022-11-15","close":2040.0},{"date":"2022-11-16","close":2030.0},{"date":"2022-11-17","close":1995.0},{"date":"2022-11-18","close":1965.0},{"date":"2022-11-21","close":1870.0},{"date":"2022-11-22","close":1845.0},{"date":"2022-11-23","close":1845.0},{"date":"2022-11-24","close":1880.0},{"date":"2022-11-25","close":1870.0},{"date":"2022-11-28","close":1825.0},{"date":"2022-11-29","close":1845.0},{"date":"2022-11-30","close":1880.0},{"date":"2022-12-01","close":1880.0},{"date":"2022-12-02","close":1870.0},{"date":"2022-12-05","close":1850.0},{"date":"2022-12-06","close":1785.0},{"date":"2022-12-07","close":1780.0},{"date":"2022-12-08","close":1755.0},{"date":"2022-12-09","close":1745.0},{"date":"2022-12-12","close":1810.0},{"date":"2022-12-13","close":1800.0},{"date":"2022-12-14","close":1840.0},{"date":"2022-12-15","close":1810.0},{"date":"2022-12-16","close":1780.0},{"date":"2022-12-19","close":1760.0},{"date":"2022-12-20","close":1700.0},{"date":"2022-12-21","close":1760.0},{"date":"2022-12-22","close":1725.0},{"date":"2022-12-23","close":1630.0},{"date":"2022-12-26","close":1725.0},{"date":"2022-12-27","close":1710.0},{"date":"2022-12-28","close":1680.0},{"date":"2022-12-29","close":1630.0},{"date":"2023-01-02","close":1615.0},{"date":"2023-01-03","close":1570.0},{"date":"2023-01-04","close":1580.0},{"date":"2023-01-05","close":1605.0},{"date":"2023-01-06","close":1635.0},{"date":"2023-01-09","close":1685.0},{"date":"2023-01-10","close":1675.0},{"date":"2023-01-11","close":1700.0},{"date":"2023-01-12","close":1685.0},{"date":"2023-01-13","close":1690.0},{"date":"2023-01-16","close":1685.0},{"date":"2023-01-17","close":1675.0},{"date":"2023-01-18","close":1650.0},{"date":"2023-01-19","close":1625.0},{"date":"2023-01-20","close":1620.0},{"date":"2023-01-25","close":1661.0},{"date":"2023-01-26","close":1682.0},{"date":"2023-01-27","close":1732.0},{"date":"2023-01-30","close":1699.0},{"date":"2023-01-31","close":1715.0},{"date":"2023-02-01","close":1704.0},{"date":"2023-02-02","close":1735.0},{"date":"2023-02-03","close":1740.0},{"date":"2023-02-06","close":1720.0},{"date":"2023-02-07","close":1716.0},{"date":"2023-02-08","close":1750.0},{"date":"2023-02-09","close":1771.0},{"date":"2023-02-10","close":1727.0},{"date":"2023-02-13","close":1685.0},{"date":"2023-02-14","close":1682.0},{"date":"2023-02-15","close":1627.0},{"date":"2023-02-16","close":1639.0},{"date":"2023-02-17","close":1633.0},{"date":"2023-02-20","close":1673.0},{"date":"2023-02-21","close":1653.0},{"date":"2023-02-22","close":1615.0},{"date":"2023-02-23","close":1730.0},{"date":"2023-02-24","close":1684.0},{"date":"2023-02-27","close":1633.0},{"date":"2023-02-28","close":1655.0},{"date":"2023-03-02","close":1635.0},{"date":"2023-03-03","close":1643.0},{"date":"2023-03-06","close":1658.0},{"date":"2023-03-07","close":1647.0},{"date":"2023-03-08","close":1607.0},{"date":"2023-03-09","close":1605.0},{"date":"2023-03-10","close":1563.0},{"date":"2023-03-13","close":1535.0},{"date":"2023-03-14","close":1449.0},{"date":"2023-03-15","close":1478.0},{"date":"2023-03-16","close":1467.0},{"date":"2023-03-17","close":1510.0},{"date":"2023-03-20","close":1507.0},{"date":"2023-03-21","close":1523.0},{"date":"2023-03-22","close":1512.0},{"date":"2023-03-23","close":1491.0},{"date":"2023-03-24","close":1545.0},{"date":"2023-03-27","close":1530.0},{"date":"2023-03-28","close":1554.0},{"date":"2023-03-29","close":1575.0},{"date":"2023-03-30","close":1590.0},{"date":"2023-03-31","close":1585.0},{"date":"2023-04-03","close":1574.0},{"date":"2023-04-04","close":1613.0},{"date":"2023-04-05","close":1611.0},{"date":"2023-04-06","close":1588.0},{"date":"2023-04-07","close":1700.0},{"date":"2023-04-10","close":1632.0},{"date":"2023-04-11","close":1682.0},{"date":"2023-04-12","close":1697.0},{"date":"2023-04-13","close":1769.0},{"date":"2023-04-14","close":1754.0},{"date":"2023-04-17","close":1750.0},{"date":"2023-04-18","close":1734.0},{"date":"2023-04-19","close":1844.0},{"date":"2023-04-20","close":1744.0},{"date":"2023-04-21","close":1717.0},{"date":"2023-04-24","close":1665.0},{"date":"2023-04-25","close":1603.0},{"date":"2023-04-26","close":1580.0},{"date":"2023-04-27","close":1586.0},{"date":"2023-04-28","close":1551.0},{"date":"2023-05-02","close":1588.0},{"date":"2023-05-03","close":1602.0},{"date":"2023-05-04","close":1580.0},{"date":"2023-05-08","close":1610.0},{"date":"2023-05-09","close":1562.0},{"date":"2023-05-10","close":1569.0},{"date":"2023-05-11","close":1575.0},{"date":"2023-05-12","close":1545.0},{"date":"2023-05-15","close":1519.0},{"date":"2023-05-16","close":1517.0},{"date":"2023-05-17","close":1552.0},{"date":"2023-05-18","close":1588.0},{"date":"2023-05-19","close":1678.0},{"date":"2023-05-22","close":1680.0},{"date":"2023-05-23","close":1682.0},{"date":"2023-05-24","close":1700.0},{"date":"2023-05-25","close":1700.0},{"date":"2023-05-26","close":1661.0},{"date":"2023-05-30","close":1674.0},{"date":"2023-05-31","close":1672.0},{"date":"2023-06-01","close":1666.0},{"date":"2023-06-02","close":1641.0},{"date":"2023-06-05","close":1631.0},{"date":"2023-06-07","close":1631.0},{"date":"2023-06-08","close":1611.0},{"date":"2023-06-09","close":1613.0},{"date":"2023-06-12","close":1610.0},{"date":"2023-06-13","close":1620.0},{"date":"2023-06-14","close":1567.0},{"date":"2023-06-15","close":1577.0},{"date":"2023-06-16","close":1586.0},{"date":"2023-06-19","close":1580.0},{"date":"2023-06-20","close":1562.0},{"date":"2023-06-21","close":1531.0},{"date":"2023-06-22","close":1582.0},{"date":"2023-06-23","close":1556.0},{"date":"2023-06-26","close":1551.0},{"date":"2023-06-27","close":1530.0},{"date":"2023-06-28","close":1509.0},{"date":"2023-06-29","close":1482.0},{"date":"2023-06-30","close":1479.0},{"date":"2023-07-03","close":1505.0},{"date":"2023-07-04","close":1496.0},{"date":"2023-07-05","close":1479.0},{"date":"2023-07-06","close":1424.0},{"date":"2023-07-07","close":1404.0},{"date":"2023-07-10","close":1399.0},{"date":"2023-07-11","close":1410.0},{"date":"2023-07-12","close":1407.0},{"date":"2023-07-13","close":1425.0},{"date":"2023-07-14","close":1405.0},{"date":"2023-07-17","close":1422.0},{"date":"2023-07-18","close":1399.0},{"date":"2023-07-19","close":1382.0},{"date":"2023-07-20","close":1397.0},{"date":"2023-07-21","close":1389.0},{"date":"2023-07-24","close":1332.0},{"date":"2023-07-25","close":1280.0},{"date":"2023-07-26","close":1239.0},{"date":"2023-07-27","close":1301.0},{"date":"2023-07-28","close":1400.0},{"date":"2023-07-31","close":1420.0},{"date":"2023-08-01","close":1429.0},{"date":"2023-08-02","close":1451.0},{"date":"2023-08-03","close":1452.0},{"date":"2023-08-04","close":1452.0},{"date":"2023-08-07","close":1427.0},{"date":"2023-08-08","close":1380.0},{"date":"2023-08-09","close":1409.0},{"date":"2023-08-10","close":1443.0},{"date":"2023-08-11","close":1454.0},{"date":"2023-08-14","close":1455.0},{"date":"2023-08-16","close":1430.0},{"date":"2023-08-17","close":1438.0},{"date":"2023-08-18","close":1440.0},{"date":"2023-08-21","close":1420.0},{"date":"2023-08-22","close":1462.0},{"date":"2023-08-23","close":1526.0},{"date":"2023-08-24","close":1565.0},{"date":"2023-08-25","close":1572.0},{"date":"2023-08-28","close":1603.0},{"date":"2023-08-29","close":1631.0},{"date":"2023-08-30","close":1684.0},{"date":"2023-08-31","close":1810.0},{"date":"2023-09-01","close":1720.0},{"date":"2023-09-04","close":1953.0},{"date":"2023-09-05","close":1840.0},{"date":"2023-09-06","close":2035.0},{"date":"2023-09-07","close":2020.0},{"date":"2023-09-08","close":1942.0},{"date":"2023-09-11","close":1846.0},{"date":"2023-09-12","close":1903.0},{"date":"2023-09-13","close":1694.0},{"date":"2023-09-14","close":1699.0},{"date":"2023-09-15","close":1680.0},{"date":"2023-09-18","close":1642.0},{"date":"2023-09-19","close":1608.0},{"date":"2023-09-20","close":1591.0},{"date":"2023-09-21","close":1615.0},{"date":"2023-09-22","close":1612.0},{"date":"2023-09-25","close":1700.0},{"date":"2023-09-26","close":1618.0},{"date":"2023-09-27","close":1580.0},{"date":"2023-10-04","close":1499.0},{"date":"2023-10-05","close":1480.0},{"date":"2023-10-06","close":1503.0},{"date":"2023-10-10","close":1479.0},{"date":"2023-10-11","close":1520.0},{"date":"2023-10-12","close":1615.0},{"date":"2023-10-13","close":1572.0},{"date":"2023-10-16","close":1518.0},{"date":"2023-10-17","close":1561.0},{"date":"2023-10-18","close":1506.0},{"date":"2023-10-19","close":1436.0},{"date":"2023-10-20","close":1370.0},{"date":"2023-10-23","close":1352.0},{"date":"2023-10-24","close":1361.0},{"date":"2023-10-25","close":1421.0},{"date":"2023-10-26","close":1416.0},{"date":"2023-10-27","close":1395.0},{"date":"2023-10-30","close":1420.0},{"date":"2023-10-31","close":1396.0},{"date":"2023-11-01","close":1440.0},{"date":"2023-11-02","close":1445.0},{"date":"2023-11-03","close":1472.0},{"date":"2023-11-06","close":1491.0},{"date":"2023-11-07","close":1463.0},{"date":"2023-11-08","close":1455.0},{"date":"2023-11-09","close":1430.0},{"date":"2023-11-10","close":1398.0},{"date":"2023-11-13","close":1375.0},{"date":"2023-11-14","close":1432.0},{"date":"2023-11-15","close":1471.0},{"date":"2023-11-16","close":1483.0},{"date":"2023-11-17","close":1470.0},{"date":"2023-11-20","close":1491.0},{"date":"2023-11-21","close":1498.0},{"date":"2023-11-22","close":1526.0},{"date":"2023-11-23","close":1507.0},{"date":"2023-11-24","close":1483.0},{"date":"2023-11-27","close":1480.0},{"date":"2023-11-28","close":1462.0},{"date":"2023-11-29","close":1444.0},{"date":"2023-11-30","close":1440.0},{"date":"2023-12-01","close":1434.0},{"date":"2023-12-04","close":1430.0},{"date":"2023-12-05","close":1415.0},{"date":"2023-12-06","close":1422.0},{"date":"2023-12-07","close":1410.0},{"date":"2023-12-08","close":1414.0},{"date":"2023-12-11","close":1438.0},{"date":"2023-12-12","close":1442.0},{"date":"2023-12-13","close":1431.0},{"date":"2023-12-14","close":1433.0},{"date":"2023-12-15","close":1459.0},{"date":"2023-12-18","close":1470.0},{"date":"2023-12-19","close":1455.0},{"date":"2023-12-20","close":1460.0},{"date":"2023-12-21","close":1439.0},{"date":"2023-12-22","close":1447.0},{"date":"2023-12-26","close":1417.0},{"date":"2023-12-27","close":1505.0},{"date":"2023-12-28","close":1519.0},{"date":"2024-01-02","close":1580.0},{"date":"2024-01-03","close":1576.0},{"date":"2024-01-04","close":1550.0},{"date":"2024-01-05","close":1549.0},{"date":"2024-01-08","close":1522.0},{"date":"2024-01-09","close":1533.0},{"date":"2024-01-10","close":1510.0},{"date":"2024-01-11","close":1510.0},{"date":"2024-01-12","close":1485.0},{"date":"2024-01-15","close":1517.0},{"date":"2024-01-16","close":1508.0},{"date":"2024-01-17","close":1471.0},{"date":"2024-01-18","close":1499.0},{"date":"2024-01-19","close":1529.0},{"date":"2024-01-22","close":1552.0},{"date":"2024-01-23","close":1557.0},{"date":"2024-01-24","close":1531.0},{"date":"2024-01-25","close":1487.0},{"date":"2024-01-26","close":1487.0},{"date":"2024-01-29","close":1447.0},{"date":"2024-01-30","close":1421.0},{"date":"2024-01-31","close":1378.0},{"date":"2024-02-01","close":1379.0},{"date":"2024-02-02","close":1397.0},{"date":"2024-02-05","close":1456.0},{"date":"2024-02-06","close":1447.0},{"date":"2024-02-07","close":1433.0},{"date":"2024-02-08","close":1429.0},{"date":"2024-02-13","close":1443.0},{"date":"2024-02-14","close":1431.0},{"date":"2024-02-15","close":1412.0},{"date":"2024-02-16","close":1402.0},{"date":"2024-02-19","close":1403.0},{"date":"2024-02-20","close":1405.0},{"date":"2024-02-21","close":1404.0},{"date":"2024-02-22","close":1466.0},{"date":"2024-02-23","close":1469.0},{"date":"2024-02-26","close":1442.0},{"date":"2024-02-27","close":1410.0},{"date":"2024-02-28","close":1430.0},{"date":"2024-02-29","close":1410.0},{"date":"2024-03-04","close":1412.0},{"date":"2024-03-05","close":1394.0},{"date":"2024-03-06","close":1391.0},{"date":"2024-03-07","close":1393.0},{"date":"2024-03-08","close":1395.0},{"date":"2024-03-11","close":1403.0},{"date":"2024-03-12","close":1399.0},{"date":"2024-03-13","close":1392.0},{"date":"2024-03-14","close":1391.0},{"date":"2024-03-15","close":1391.0},{"date":"2024-03-18","close":1418.0},{"date":"2024-03-19","close":1430.0},{"date":"2024-03-20","close":1426.0},{"date":"2024-03-21","close":1421.0},{"date":"2024-03-22","close":1423.0},{"date":"2024-03-25","close":1449.0},{"date":"2024-03-26","close":1440.0},{"date":"2024-03-27","close":1438.0},{"date":"2024-03-28","close":1426.0},{"date":"2024-03-29","close":1399.0},{"date":"2024-04-01","close":1408.0},{"date":"2024-04-02","close":1395.0},{"date":"2024-04-03","close":1379.0},{"date":"2024-04-04","close":1370.0},{"date":"2024-04-05","close":1351.0},{"date":"2024-04-08","close":1359.0},{"date":"2024-04-09","close":1364.0},{"date":"2024-04-11","close":1344.0},{"date":"2024-04-12","close":1325.0},{"date":"2024-04-15","close":1317.0},{"date":"2024-04-16","close":1305.0},{"date":"2024-04-17","close":1329.0},{"date":"2024-04-18","close":1350.0},{"date":"2024-04-19","close":1341.0},{"date":"2024-04-22","close":1329.0},{"date":"2024-04-23","close":1331.0},{"date":"2024-04-24","close":1339.0},{"date":"2024-04-25","close":1383.0},{"date":"2024-04-26","close":1366.0},{"date":"2024-04-29","close":1400.0},{"date":"2024-04-30","close":1398.0},{"date":"2024-05-02","close":1419.0},{"date":"2024-05-03","close":1413.0},{"date":"2024-05-07","close":1404.0},{"date":"2024-05-08","close":1406.0},{"date":"2024-05-09","close":1390.0},{"date":"2024-05-10","close":1398.0},{"date":"2024-05-13","close":1415.0},{"date":"2024-05-14","close":1449.0},{"date":"2024-05-16","close":1457.0},{"date":"2024-05-17","close":1441.0},{"date":"2024-05-20","close":1487.0},{"date":"2024-05-21","close":1529.0},{"date":"2024-05-22","close":1483.0},{"date":"2024-05-23","close":1474.0},{"date":"2024-05-24","close":1468.0},{"date":"2024-05-27","close":1474.0},{"date":"2024-05-28","close":1500.0},{"date":"2024-05-29","close":1505.0},{"date":"2024-05-30","close":1495.0},{"date":"2024-05-31","close":1502.0},{"date":"2024-06-03","close":1531.0},{"date":"2024-06-04","close":1485.0},{"date":"2024-06-05","close":1469.0},{"date":"2024-06-07","close":1462.0},{"date":"2024-06-10","close":1507.0},{"date":"2024-06-11","close":1516.0},{"date":"2024-06-12","close":1495.0},{"date":"2024-06-13","close":1548.0},{"date":"2024-06-14","close":1495.0},{"date":"2024-06-17","close":1494.0},{"date":"2024-06-18","close":1503.0},{"date":"2024-06-19","close":1489.0},{"date":"2024-06-20","close":1470.0},{"date":"2024-06-21","close":1460.0},{"date":"2024-06-24","close":1462.0},{"date":"2024-06-25","close":1461.0},{"date":"2024-06-26","close":1440.0},{"date":"2024-06-27","close":1411.0},{"date":"2024-06-28","close":1422.0},{"date":"2024-07-01","close":1420.0},{"date":"2024-07-02","close":1390.0},{"date":"2024-07-03","close":1379.0},{"date":"2024-07-04","close":1411.0},{"date":"2024-07-05","close":1393.0},{"date":"2024-07-08","close":1433.0},{"date":"2024-07-09","close":1414.0},{"date":"2024-07-10","close":1402.0},{"date":"2024-07-11","close":1394.0},{"date":"2024-07-12","close":1459.0},{"date":"2024-07-15","close":1431.0},{"date":"2024-07-16","close":1402.0},{"date":"2024-07-17","close":1403.0},{"date":"2024-07-18","close":1455.0},{"date":"2024-07-19","close":1631.0},{"date":"2024-07-22","close":1589.0},{"date":"2024-07-23","close":1880.0},{"date":"2024-07-24","close":1897.0},{"date":"2024-07-25","close":2020.0},{"date":"2024-07-26","close":2175.0},{"date":"2024-07-29","close":2205.0},{"date":"2024-07-30","close":2280.0},{"date":"2024-07-31","close":2450.0},{"date":"2024-08-01","close":2460.0},{"date":"2024-08-02","close":2495.0},{"date":"2024-08-05","close":2310.0},{"date":"2024-08-06","close":2390.0},{"date":"2024-08-07","close":2430.0},{"date":"2024-08-08","close":2400.0},{"date":"2024-08-09","close":2385.0},{"date":"2024-08-12","close":2815.0},{"date":"2024-08-13","close":2665.0},{"date":"2024-08-14","close":2575.0},{"date":"2024-08-16","close":2525.0},{"date":"2024-08-19","close":2420.0},{"date":"2024-08-20","close":2375.0},{"date":"2024-08-21","close":2375.0},{"date":"2024-08-22","close":2370.0},{"date":"2024-08-23","close":2485.0},{"date":"2024-08-26","close":2360.0},{"date":"2024-08-27","close":2425.0},{"date":"2024-08-28","close":2280.0},{"date":"2024-08-29","close":2240.0},{"date":"2024-08-30","close":2265.0},{"date":"2024-09-02","close":2140.0},{"date":"2024-09-03","close":2110.0},{"date":"2024-09-04","close":2035.0},{"date":"2024-09-05","close":2080.0},{"date":"2024-09-06","close":2045.0},{"date":"2024-09-09","close":2135.0},{"date":"2024-09-10","close":2600.0},{"date":"2024-09-11","close":2315.0},{"date":"2024-09-12","close":2370.0},{"date":"2024-09-13","close":2255.0},{"date":"2024-09-19","close":2180.0},{"date":"2024-09-20","close":2130.0},{"date":"2024-09-23","close":2120.0},{"date":"2024-09-24","close":2100.0},{"date":"2024-09-25","close":2135.0},{"date":"2024-09-26","close":2115.0},{"date":"2024-09-27","close":2010.0},{"date":"2024-09-30","close":2005.0},{"date":"2024-10-02","close":1984.0},{"date":"2024-10-04","close":1939.0},{"date":"2024-10-07","close":1970.0},{"date":"2024-10-08","close":1894.0},{"date":"2024-10-10","close":1879.0},{"date":"2024-10-11","close":1852.0},{"date":"2024-10-14","close":1847.0},{"date":"2024-10-15","close":1856.0},{"date":"2024-10-16","close":1826.0},{"date":"2024-10-17","close":1833.0},{"date":"2024-10-18","close":1818.0},{"date":"2024-10-21","close":1818.0},{"date":"2024-10-22","close":1744.0},{"date":"2024-10-23","close":1703.0},{"date":"2024-10-24","close":1676.0},{"date":"2024-10-25","close":1650.0},{"date":"2024-10-28","close":1714.0},{"date":"2024-10-29","close":1723.0},{"date":"2024-10-30","close":1717.0},{"date":"2024-10-31","close":1694.0},{"date":"2024-11-01","close":1688.0},{"date":"2024-11-04","close":1812.0},{"date":"2024-11-05","close":1785.0},{"date":"2024-11-06","close":1525.0},{"date":"2024-11-07","close":1440.0},{"date":"2024-11-08","close":1530.0},{"date":"2024-11-11","close":1471.0},{"date":"2024-11-12","close":1433.0},{"date":"2024-11-13","close":1390.0},{"date":"2024-11-14","close":1373.0},{"date":"2024-11-15","close":1387.0},{"date":"2024-11-18","close":1420.0},{"date":"2024-11-19","close":1503.0},{"date":"2024-11-20","close":1470.0},{"date":"2024-11-21","close":1440.0},{"date":"2024-11-22","close":1421.0},{"date":"2024-11-25","close":1438.0},{"date":"2024-11-26","close":1464.0},{"date":"2024-11-27","close":1424.0},{"date":"2024-11-28","close":1428.0},{"date":"2024-11-29","close":1381.0},{"date":"2024-12-02","close":1400.0},{"date":"2024-12-03","close":1409.0},{"date":"2024-12-04","close":1381.0},{"date":"2024-12-05","close":1349.0},{"date":"2024-12-06","close":1319.0},{"date":"2024-12-09","close":1241.0},{"date":"2024-12-10","close":1359.0},{"date":"2024-12-11","close":1455.0},{"date":"2024-12-12","close":1438.0},{"date":"2024-12-13","close":1477.0},{"date":"2024-12-16","close":1506.0},{"date":"2024-12-17","close":1529.0},{"date":"2024-12-18","close":1518.0},{"date":"2024-12-19","close":1489.0},{"date":"2024-12-20","close":1418.0},{"date":"2024-12-23","close":1444.0},{"date":"2024-12-24","close":1432.0},{"date":"2024-12-26","close":1409.0},{"date":"2024-12-27","close":1382.0},{"date":"2024-12-30","close":1422.0},{"date":"2025-01-02","close":1423.0},{"date":"2025-01-03","close":1501.0},{"date":"2025-01-06","close":1527.0},{"date":"2025-01-07","close":1512.0},{"date":"2025-01-08","close":1523.0},{"date":"2025-01-09","close":1517.0},{"date":"2025-01-10","close":1517.0},{"date":"2025-01-13","close":1478.0},{"date":"2025-01-14","close":1489.0},{"date":"2025-01-15","close":1504.0},{"date":"2025-01-16","close":1480.0},{"date":"2025-01-17","close":1458.0},{"date":"2025-01-20","close":1505.0},{"date":"2025-01-21","close":1479.0},{"date":"2025-01-22","close":1475.0},{"date":"2025-01-23","close":1480.0},{"date":"2025-01-24","close":1436.0},{"date":"2025-01-31","close":1430.0},{"date":"2025-02-03","close":1416.0},{"date":"2025-02-04","close":1434.0},{"date":"2025-02-05","close":1446.0},{"date":"2025-02-06","close":1450.0},{"date":"2025-02-07","close":1430.0},{"date":"2025-02-10","close":1459.0},{"date":"2025-02-11","close":1451.0},{"date":"2025-02-12","close":1465.0},{"date":"2025-02-13","close":1468.0},{"date":"2025-02-14","close":1493.0},{"date":"2025-02-17","close":1508.0},{"date":"2025-02-18","close":1544.0},{"date":"2025-02-19","close":1542.0},{"date":"2025-02-20","close":1528.0},{"date":"2025-02-21","close":1530.0},{"date":"2025-02-24","close":1541.0},{"date":"2025-02-25","close":1522.0},{"date":"2025-02-26","close":1515.0},{"date":"2025-02-27","close":1482.0},{"date":"2025-02-28","close":1419.0},{"date":"2025-03-04","close":1421.0},{"date":"2025-03-05","close":1435.0},{"date":"2025-03-06","close":1415.0},{"date":"2025-03-07","close":1385.0},{"date":"2025-03-10","close":1427.0},{"date":"2025-03-11","close":1407.0},{"date":"2025-03-12","close":1407.0},{"date":"2025-03-13","close":1390.0},{"date":"2025-03-14","close":1405.0},{"date":"2025-03-17","close":1421.0},{"date":"2025-03-18","close":1418.0},{"date":"2025-03-19","close":1418.0},{"date":"2025-03-20","close":1396.0},{"date":"2025-03-21","close":1392.0},{"date":"2025-03-24","close":1397.0},{"date":"2025-03-25","close":1418.0},{"date":"2025-03-26","close":1430.0},{"date":"2025-03-27","close":1408.0},{"date":"2025-03-28","close":1364.0},{"date":"2025-03-31","close":1335.0},{"date":"2025-04-01","close":1405.0},{"date":"2025-04-02","close":1425.0},{"date":"2025-04-03","close":1415.0},{"date":"2025-04-04","close":1444.0},{"date":"2025-04-07","close":1384.0},{"date":"2025-04-08","close":1379.0},{"date":"2025-04-09","close":1360.0},{"date":"2025-04-10","close":1418.0},{"date":"2025-04-11","close":1423.0},{"date":"2025-04-14","close":1430.0},{"date":"2025-04-15","close":1435.0},{"date":"2025-04-16","close":1397.0},{"date":"2025-04-17","close":1418.0},{"date":"2025-04-18","close":1438.0},{"date":"2025-04-21","close":1445.0},{"date":"2025-04-22","close":1457.0},{"date":"2025-04-23","close":1469.0},{"date":"2025-04-24","close":1461.0},{"date":"2025-04-25","close":1473.0},{"date":"2025-04-28","close":1449.0},{"date":"2025-04-29","close":1438.0},{"date":"2025-04-30","close":1405.0},{"date":"2025-05-02","close":1398.0},{"date":"2025-05-07","close":1401.0},{"date":"2025-05-08","close":1409.0},{"date":"2025-05-09","close":1394.0},{"date":"2025-05-12","close":1410.0},{"date":"2025-05-13","close":1403.0},{"date":"2025-05-14","close":1410.0},{"date":"2025-05-15","close":1405.0},{"date":"2025-05-16","close":1447.0},{"date":"2025-05-19","close":1407.0},{"date":"2025-05-20","close":1420.0},{"date":"2025-05-21","close":1415.0},{"date":"2025-05-22","close":1399.0},{"date":"2025-05-23","close":1370.0},{"date":"2025-05-26","close":1377.0},{"date":"2025-05-27","close":1354.0},{"date":"2025-05-28","close":1369.0},{"date":"2025-05-29","close":1379.0},{"date":"2025-05-30","close":1395.0},{"date":"2025-06-02","close":1410.0},{"date":"2025-06-04","close":1440.0},{"date":"2025-06-05","close":1467.0},{"date":"2025-06-09","close":1492.0},{"date":"2025-06-10","close":1490.0},{"date":"2025-06-11","close":1515.0},{"date":"2025-06-12","close":1524.0},{"date":"2025-06-13","close":1500.0},{"date":"2025-06-16","close":1505.0},{"date":"2025-06-17","close":1519.0},{"date":"2025-06-18","close":1534.0},{"date":"2025-06-19","close":1530.0},{"date":"2025-06-20","close":1536.0},{"date":"2025-06-23","close":1536.0},{"date":"2025-06-24","close":1574.0},{"date":"2025-06-25","close":1562.0},{"date":"2025-06-26","close":1552.0},{"date":"2025-06-27","close":1511.0},{"date":"2025-06-30","close":1511.0},{"date":"2025-07-01","close":1566.0},{"date":"2025-07-02","close":1528.0},{"date":"2025-07-03","close":1530.0},{"date":"2025-07-04","close":1501.0},{"date":"2025-07-07","close":1501.0},{"date":"2025-07-08","close":1500.0},{"date":"2025-07-09","close":1502.0},{"date":"2025-07-10","close":1500.0},{"date":"2025-07-11","close":1515.0},{"date":"2025-07-14","close":1519.0},{"date":"2025-07-15","close":1526.0},{"date":"2025-07-16","close":1511.0},{"date":"2025-07-17","close":1520.0},{"date":"2025-07-18","close":1513.0},{"date":"2025-07-21","close":1499.0},{"date":"2025-07-22","close":1476.0},{"date":"2025-07-23","close":1483.0},{"date":"2025-07-24","close":1451.0},{"date":"2025-07-25","close":1440.0},{"date":"2025-07-28","close":1424.0},{"date":"2025-07-29","close":1416.0},{"date":"2025-07-30","close":1434.0},{"date":"2025-07-31","close":1432.0},{"date":"2025-08-01","close":1398.0},{"date":"2025-08-04","close":1440.0},{"date":"2025-08-05","close":1484.0},{"date":"2025-08-06","close":1488.0},{"date":"2025-08-07","close":1493.0},{"date":"2025-08-08","close":1491.0},{"date":"2025-08-11","close":1486.0},{"date":"2025-08-12","close":1490.0},{"date":"2025-08-13","close":1500.0},{"date":"2025-08-14","close":1508.0},{"date":"2025-08-18","close":1474.0},{"date":"2025-08-19","close":1463.0},{"date":"2025-08-20","close":1420.0},{"date":"2025-08-21","close":1401.0},{"date":"2025-08-22","close":1412.0},{"date":"2025-08-25","close":1415.0},{"date":"2025-08-26","close":1417.0},{"date":"2025-08-27","close":1402.0},{"date":"2025-08-28","close":1413.0},{"date":"2025-08-29","close":1404.0},{"date":"2025-09-01","close":1391.0},{"date":"2025-09-02","close":1431.0},{"date":"2025-09-03","close":1860.0},{"date":"2025-09-04","close":1830.0},{"date":"2025-09-05","close":1857.0},{"date":"2025-09-08","close":1892.0},{"date":"2025-09-09","close":1858.0},{"date":"2025-09-10","close":1868.0},{"date":"2025-09-11","close":1900.0},{"date":"2025-09-12","close":1882.0},{"date":"2025-09-15","close":1778.0},{"date":"2025-09-16","close":1722.0},{"date":"2025-09-17","close":1696.0},{"date":"2025-09-18","close":1730.0},{"date":"2025-09-19","close":1717.0},{"date":"2025-09-22","close":1716.0},{"date":"2025-09-23","close":1746.0},{"date":"2025-09-24","close":1680.0},{"date":"2025-09-25","close":1663.0},{"date":"2025-09-26","close":1625.0},{"date":"2025-09-29","close":1628.0},{"date":"2025-09-30","close":1902.0},{"date":"2025-10-01","close":1774.0},{"date":"2025-10-02","close":1732.0},{"date":"2025-10-10","close":1750.0},{"date":"2025-10-13","close":1731.0},{"date":"2025-10-14","close":1696.0},{"date":"2025-10-15","close":1730.0},{"date":"2025-10-16","close":1738.0},{"date":"2025-10-17","close":1690.0},{"date":"2025-10-20","close":1692.0},{"date":"2025-10-21","close":1729.0},{"date":"2025-10-22","close":1704.0},{"date":"2025-10-23","close":1692.0},{"date":"2025-10-24","close":1681.0},{"date":"2025-10-27","close":1725.0},{"date":"2025-10-28","close":1674.0},{"date":"2025-10-29","close":1658.0},{"date":"2025-10-30","close":1614.0},{"date":"2025-10-31","close":1572.0},{"date":"2025-11-03","close":1536.0},{"date":"2025-11-04","close":1569.0},{"date":"2025-11-05","close":1516.0},{"date":"2025-11-06","close":1518.0},{"date":"2025-11-07","close":1485.0},{"date":"2025-11-10","close":1518.0},{"date":"2025-11-11","close":1506.0},{"date":"2025-11-12","close":1547.0},{"date":"2025-11-13","close":1541.0},{"date":"2025-11-14","close":1507.0},{"date":"2025-11-17","close":1504.0},{"date":"2025-11-18","close":1475.0},{"date":"2025-11-19","close":1468.0},{"date":"2025-11-20","close":1500.0},{"date":"2025-11-21","close":1459.0},{"date":"2025-11-24","close":1450.0},{"date":"2025-11-25","close":1438.0},{"date":"2025-11-26","close":1477.0},{"date":"2025-11-27","close":1495.0},{"date":"2025-11-28","close":1535.0},{"date":"2025-12-01","close":1533.0},{"date":"2025-12-02","close":1547.0},{"date":"2025-12-03","close":1562.0},{"date":"2025-12-04","close":1520.0},{"date":"2025-12-05","close":1529.0},{"date":"2025-12-08","close":1535.0},{"date":"2025-12-09","close":1534.0},{"date":"2025-12-10","close":1519.0},{"date":"2025-12-11","close":1548.0},{"date":"2025-12-12","close":1592.0},{"date":"2025-12-15","close":1613.0},{"date":"2025-12-16","close":1563.0},{"date":"2025-12-17","close":1587.0},{"date":"2025-12-18","close":1617.0},{"date":"2025-12-19","close":1535.0},{"date":"2025-12-22","close":1530.0},{"date":"2025-12-23","close":1479.0},{"date":"2025-12-24","close":1491.0},{"date":"2025-12-26","close":1491.0},{"date":"2025-12-29","close":1488.0},{"date":"2025-12-30","close":1464.0},{"date":"2026-01-02","close":1475.0},{"date":"2026-01-05","close":1460.0},{"date":"2026-01-06","close":1448.0},{"date":"2026-01-07","close":1426.0},{"date":"2026-01-08","close":1418.0},{"date":"2026-01-09","close":1447.0},{"date":"2026-01-12","close":1456.0},{"date":"2026-01-13","close":1443.0},{"date":"2026-01-14","close":1433.0},{"date":"2026-01-15","close":1438.0},{"date":"2026-01-16","close":1428.0},{"date":"2026-01-19","close":1454.0},{"date":"2026-01-20","close":1479.0},{"date":"2026-01-21","close":1449.0},{"date":"2026-01-22","close":1448.0},{"date":"2026-01-23","close":1476.0},{"date":"2026-01-26","close":1512.0},{"date":"2026-01-27","close":1520.0},{"date":"2026-01-28","close":1548.0},{"date":"2026-01-29","close":1540.0},{"date":"2026-01-30","close":1524.0},{"date":"2026-02-02","close":1454.0},{"date":"2026-02-03","close":1497.0},{"date":"2026-02-04","close":1534.0},{"date":"2026-02-05","close":1587.0},{"date":"2026-02-06","close":1606.0},{"date":"2026-02-09","close":1594.0},{"date":"2026-02-10","close":1587.0},{"date":"2026-02-11","close":1559.0},{"date":"2026-02-12","close":1548.0},{"date":"2026-02-13","close":1535.0},{"date":"2026-02-19","close":1570.0},{"date":"2026-02-20","close":1560.0},{"date":"2026-02-23","close":1545.0},{"date":"2026-02-24","close":1534.0},{"date":"2026-02-25","close":1534.0},{"date":"2026-02-26","close":1520.0},{"date":"2026-02-27","close":1516.0},{"date":"2026-03-03","close":14480.0},{"date":"2026-03-04","close":12700.0},{"date":"2026-03-05","close":13800.0},{"date":"2026-03-06","close":14070.0},{"date":"2026-03-09","close":12950.0},{"date":"2026-03-10","close":13160.0},{"date":"2026-03-11","close":13460.0},{"date":"2026-03-12","close":13630.0},{"date":"2026-03-13","close":13600.0},{"date":"2026-03-16","close":13490.0},{"date":"2026-03-17","close":13700.0},{"date":"2026-03-18","close":13990.0},{"date":"2026-03-19","close":13760.0},{"date":"2026-03-20","close":14260.0},{"date":"2026-03-23","close":13910.0},{"date":"2026-03-24","close":13900.0},{"date":"2026-03-25","close":14510.0},{"date":"2026-03-26","close":14200.0},{"date":"2026-03-27","close":14050.0},{"date":"2026-03-30","close":13630.0},{"date":"2026-03-31","close":13090.0},{"date":"2026-04-01","close":13590.0},{"date":"2026-04-02","close":12970.0},{"date":"2026-04-03","close":13260.0},{"date":"2026-04-06","close":13060.0},{"date":"2026-04-07","close":12900.0},{"date":"2026-04-08","close":13090.0},{"date":"2026-04-09","close":13380.0},{"date":"2026-04-10","close":14190.0},{"date":"2026-04-13","close":14440.0},{"date":"2026-04-14","close":14680.0},{"date":"2026-04-15","close":14740.0},{"date":"2026-04-16","close":15020.0},{"date":"2026-04-17","close":15390.0},{"date":"2026-04-20","close":15060.0},{"date":"2026-04-21","close":14780.0},{"date":"2026-04-22","close":14700.0},{"date":"2026-04-23","close":14750.0},{"date":"2026-04-24","close":15080.0},{"date":"2026-04-27","close":14760.0},{"date":"2026-04-28","close":14630.0},{"date":"2026-04-29","close":14550.0},{"date":"2026-04-30","close":14480.0},{"date":"2026-05-04","close":14480.0},{"date":"2026-05-06","close":14480.0},{"date":"2026-05-07","close":14480.0},{"date":"2026-05-08","close":14480.0},{"date":"2026-05-11","close":14480.0},{"date":"2026-05-12","close":14480.0},{"date":"2026-05-13","close":14480.0},{"date":"2026-05-14","close":14480.0},{"date":"2026-05-15","close":14480.0},{"date":"2026-05-18","close":14480.0},{"date":"2026-05-19","close":14480.0},{"date":"2026-05-20","close":14480.0},{"date":"2026-05-21","close":14480.0},{"date":"2026-05-22","close":14480.0},{"date":"2026-05-26","close":14480.0},{"date":"2026-05-27","close":14480.0},{"date":"2026-05-28","close":11830.0},{"date":"2026-05-29","close":10310.0},{"date":"2026-06-01","close":9600.0},{"date":"2026-06-02","close":9360.0},{"date":"2026-06-04","close":9300.0},{"date":"2026-06-05","close":8700.0},{"date":"2026-06-08","close":8140.0},{"date":"2026-06-09","close":8280.0},{"date":"2026-06-10","close":8210.0},{"date":"2026-06-11","close":8200.0},{"date":"2026-06-12","close":9000.0},{"date":"2026-06-15","close":8670.0},{"date":"2026-06-16","close":8660.0},{"date":"2026-06-17","close":8660.0},{"date":"2026-06-18","close":8250.0},{"date":"2026-06-19","close":8400.0},{"date":"2026-06-22","close":8020.0},{"date":"2026-06-23","close":7220.0},{"date":"2026-06-24","close":7280.0},{"date":"2026-06-25","close":7360.0},{"date":"2026-06-26","close":7080.0},{"date":"2026-06-29","close":7770.0},{"date":"2026-06-30","close":7780.0},{"date":"2026-07-01","close":7700.0},{"date":"2026-07-02","close":8460.0},{"date":"2026-07-03","close":8060.0},{"date":"2026-07-06","close":8550.0},{"date":"2026-07-07","close":8240.0},{"date":"2026-07-08","close":8300.0},{"date":"2026-07-09","close":8480.0},{"date":"2026-07-10","close":8910.0},{"date":"2026-07-13","close":8490.0},{"date":"2026-07-14","close":8620.0},{"date":"2026-07-15","close":9160.0},{"date":"2026-07-16","close":9060.0},{"date":"2026-07-20","close":8860.0},{"date":"2026-07-21","close":8910.0},{"date":"2026-07-22","close":8830.0},{"date":"2026-07-23","close":9100.0},{"date":"2026-07-24","close":9100.0},{"date":"2026-07-27","close":9010.0},{"date":"2026-07-28","close":8400.0},{"date":"2026-07-29","close":7950.0},{"date":"2026-07-30","close":8300.0},{"date":"2026-07-31","close":8630.0},{"date":"2026-08-03","close":9000.0},{"date":"2026-08-04","close":9200.0},{"date":"2026-08-05","close":9270.0},{"date":"2026-08-06","close":9200.0},{"date":"2026-08-07","close":9100.0},{"date":"2026-08-10","close":9360.0},{"date":"2026-08-11","close":9420.0},{"date":"2026-08-12","close":9440.0},{"date":"2026-08-13","close":9420.0},{"date":"2026-08-14","close":9400.0},{"date":"2026-08-18","close":9290.0},{"date":"2026-08-19","close":9300.0},{"date":"2026-08-20","close":9190.0},{"date":"2026-08-21","close":8990.0},{"date":"2026-08-24","close":9100.0},{"date":"2026-08-25","close":9290.0},{"date":"2026-08-26","close":9470.0},{"date":"2026-08-27","close":9860.0},{"date":"2026-08-28","close":9920.0},{"date":"2026-08-31","close":10740.0},{"date":"2026-09-01","close":10290.0},{"date":"2026-09-02","close":9760.0},{"date":"2026-09-03","close":9680.0},{"date":"2026-09-04","close":9700.0},{"date":"2026-09-07","close":9810.0},{"date":"2026-09-08","close":9800.0},{"date":"2026-09-09","close":9730.0},{"date":"2026-09-10","close":9730.0},{"date":"2026-09-11","close":9600.0},{"date":"2026-09-14","close":9690.0},{"date":"2026-09-15","close":9910.0},{"date":"2026-09-16","close":9730.0},{"date":"2026-09-17","close":9670.0},{"date":"2026-09-18","close":9790.0},{"date":"2026-09-21","close":9800.0},{"date":"2026-09-22","close":9930.0},{"date":"2026-09-23","close":9940.0},{"date":"2026-09-28","close":9690.0},{"date":"2026-09-29","close":9660.0},{"date":"2026-09-30","close":9580.0},{"date":"2026-10-01","close":9740.0},{"date":"2026-10-02","close":9710.0},{"date":"2026-10-06","close":9770.0},{"date":"2026-10-07","close":9610.0},{"date":"2026-10-08","close":9600.0},{"date":"2026-10-12","close":9550.0},{"date":"2026-10-13","close":9260.0},{"date":"2026-10-14","close":9090.0},{"date":"2026-10-15","close":8550.0},{"date":"2026-10-16","close":8820.0},{"date":"2026-10-19","close":8110.0},{"date":"2026-10-20","close":7120.0},{"date":"2026-10-21","close":8340.0},{"date":"2026-10-22","close":8090.0},{"date":"2026-10-23","close":7840.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2932.0,"foreign_net":-2932.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-44269.0,"foreign_net":40904.0,"institution_net":3365.0},{"date":"2026-10-20","retail_net":8348.0,"foreign_net":-8348.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-2121.0,"foreign_net":2118.0,"institution_net":3.0},{"date":"2026-10-16","retail_net":-13287.0,"foreign_net":13286.0,"institution_net":1.0},{"date":"2026-10-15","retail_net":-2322.0,"foreign_net":-733.0,"institution_net":3055.0},{"date":"2026-10-14","retail_net":1828.0,"foreign_net":-4895.0,"institution_net":3067.0},{"date":"2026-10-13","retail_net":-9188.0,"foreign_net":6137.0,"institution_net":3051.0},{"date":"2026-10-12","retail_net":-11368.0,"foreign_net":6629.0,"institution_net":4739.0},{"date":"2026-10-08","retail_net":1393.0,"foreign_net":-6318.0,"institution_net":4925.0},{"date":"2026-10-07","retail_net":-252.0,"foreign_net":-5491.0,"institution_net":5743.0},{"date":"2026-10-06","retail_net":-421.0,"foreign_net":422.0,"institution_net":-1.0},{"date":"2026-10-02","retail_net":-929.0,"foreign_net":929.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-9775.0,"foreign_net":3775.0,"institution_net":6000.0},{"date":"2026-09-30","retail_net":-7020.0,"foreign_net":164.0,"institution_net":6856.0},{"date":"2026-09-29","retail_net":1319.0,"foreign_net":-1321.0,"institution_net":2.0},{"date":"2026-09-28","retail_net":-8254.0,"foreign_net":8254.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-443.0,"foreign_net":-5555.0,"institution_net":5998.0},{"date":"2026-09-22","retail_net":-8221.0,"foreign_net":3116.0,"institution_net":5105.0},{"date":"2026-09-21","retail_net":-5474.0,"foreign_net":-26.0,"institution_net":5500.0},{"date":"2026-09-18","retail_net":-12480.0,"foreign_net":7779.0,"institution_net":4701.0},{"date":"2026-09-17","retail_net":-5347.0,"foreign_net":-652.0,"institution_net":5999.0},{"date":"2026-09-16","retail_net":-7322.0,"foreign_net":5816.0,"institution_net":1506.0},{"date":"2026-09-15","retail_net":-8158.0,"foreign_net":2157.0,"institution_net":6001.0},{"date":"2026-09-14","retail_net":-12295.0,"foreign_net":6296.0,"institution_net":5999.0},{"date":"2026-09-11","retail_net":-8852.0,"foreign_net":2852.0,"institution_net":6000.0},{"date":"2026-09-10","retail_net":-2859.0,"foreign_net":-1975.0,"institution_net":4834.0},{"date":"2026-09-09","retail_net":9450.0,"foreign_net":-16450.0,"institution_net":7000.0},{"date":"2026-09-08","retail_net":-3916.0,"foreign_net":-2073.0,"institution_net":5989.0},{"date":"2026-09-07","retail_net":-2453.0,"foreign_net":-3524.0,"institution_net":5977.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":2932.0,"foreign_net":-2932.0,"institution_net":0},"d3":{"retail_net":-32989.0,"foreign_net":29624.0,"institution_net":3365.0},"d7":{"retail_net":-48891.0,"foreign_net":39400.0,"institution_net":9491.0},"d14":{"retail_net":-79431.0,"foreign_net":45483.0,"institution_net":33948.0},"d30":{"retail_net":-161756.0,"foreign_net":50341.0,"institution_net":111415.0}},"analysis":"최근 5일 외국인 순매수 4.50만, 기관 순매수 3369.00. 30일 누적: 외국인 5.03만, 기관 11.14만.","foreign_flow":45028.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":3369.0},"insider_trades":[],"price_analysis":{"current":7810.0,"low_30d":6550.0,"support":6934.0,"high_30d":10390.0,"change_1d":-3.5,"change_7d":-3.7,"change_30d":-20.3,"resistance":10006.0,"position_in_range":33.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.11,"per":1.03,"quarter":"2024-Q2"},{"pbr":0.16,"per":2.54,"quarter":"2024-Q3"},{"pbr":0.11,"per":1.16,"quarter":"2024-Q4"},{"pbr":0.1,"per":0.98,"quarter":"2025-Q1"},{"pbr":0.11,"per":0.81,"quarter":"2025-Q2"},{"pbr":0.13,"per":0.62,"quarter":"2025-Q3"},{"pbr":0.1,"per":0.44,"quarter":"2025-Q4"},{"pbr":0.78,"per":2.7,"quarter":"2026-Q1"},{"pbr":0.32,"per":0.43,"quarter":"2026-Q2"},{"pbr":0.17,"per":0.43,"quarter":"현재"}],"timeline":[{"close":1422.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2005.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1422.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1335.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1511.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1902.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1464.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":13090.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7780.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.21,"pbr_5y_low":0.1,"per_5y_avg":1.19,"per_5y_low":0.43,"current_pbr":0.17,"current_per":0.43,"pbr_5y_high":0.78,"per_5y_high":2.7,"pbr_5y_median":0.11,"per_5y_median":0.98,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":11.1,"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":["ROE 29.7% (20% 이상)","외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"Unknown"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -0.4%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"PER 0.43x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 29.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":24.21,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":29.74,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":null,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.23,"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":3.05,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":null,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":null,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 4개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.11,"per":1.03,"close":1422.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.16,"per":2.54,"close":2005.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.11,"per":1.16,"close":1422.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.1,"per":0.98,"close":1335.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.11,"per":0.81,"close":1511.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.13,"per":0.62,"close":1902.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.1,"per":0.44,"close":1464.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.78,"per":2.7,"close":13090.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.32,"per":0.43,"close":7780.0,"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":"0.4배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"29.7%"}],"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":13654.96,"pbr":null,"per":null,"roa":0.2420567205185005,"roe":0.2974118387402602,"revenue":11441072444.0,"market_cap":null,"net_income":132993609203.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.03046146781307803,"total_assets":549431591563.0,"total_equity":447169856339.0,"profit_margin":11.624225775508078,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2380272080.0,"operating_margin":-0.2080462379423423},{"eps":2351.03,"pbr":0.48,"per":4.21,"roa":0.05823405830322353,"roe":0.07303454618414078,"revenue":11492630182.0,"market_cap":145900000000.0,"net_income":22898072336.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.38742834211908345,"total_assets":393207566211.0,"total_equity":313523853195.0,"profit_margin":1.9924135705561503,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3409067442.0,"operating_margin":0.2966307440519015},{"eps":992.18,"pbr":null,"per":null,"roa":0.02822984853728473,"roe":0.034274484314933615,"revenue":42764389880.0,"market_cap":null,"net_income":9665786868.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.24354784733807128,"total_assets":342395987539.0,"total_equity":282011153813.0,"profit_margin":0.22602419665340495,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7493341985.0,"operating_margin":0.17522387215220103},{"eps":1150.47,"pbr":null,"per":null,"roa":0.035610929302960365,"roe":0.041833852941697836,"revenue":41910061450.0,"market_cap":null,"net_income":11207878041.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.24456895875059614,"total_assets":314731411406.0,"total_equity":267914075632.0,"profit_margin":0.26742690545494296,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7961810053.0,"operating_margin":0.18997371460546975},{"eps":355.63,"pbr":null,"per":null,"roa":0.011277739059024012,"roe":0.01350599544244171,"revenue":39696992210.0,"market_cap":null,"net_income":3464503043.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.22813574832298358,"total_assets":307198368828.0,"total_equity":256515934554.0,"profit_margin":0.08727369128302026,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6225401975.0,"operating_margin":0.15682301424921988},{"eps":825.07,"pbr":null,"per":null,"roa":0.026550542619958404,"roe":0.031910553287619006,"revenue":41335959484.0,"market_cap":null,"net_income":8037821867.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2461540059070956,"total_assets":302736632620.0,"total_equity":251886007571.0,"profit_margin":0.19445107764127786,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8442769152.0,"operating_margin":0.20424756694635238},{"eps":755.83,"pbr":null,"per":null,"roa":0.024784983683259213,"roe":0.030317480252057005,"revenue":37552840904.0,"market_cap":null,"net_income":7363266386.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.23207360261448837,"total_assets":297085787108.0,"total_equity":242871977644.0,"profit_margin":0.1960774793263561,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6105910317.0,"operating_margin":0.1625951637749361},{"eps":-80.75,"pbr":null,"per":null,"roa":-0.0027615023446041446,"roe":-0.0033383993860843274,"revenue":38101285771.0,"market_cap":null,"net_income":-786628159.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.20683351843727468,"total_assets":284855147973.0,"total_equity":235630332991.0,"profit_margin":-0.020645711636291437,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5407439676.0,"operating_margin":0.14192276104539653},{"eps":-137.63,"pbr":null,"per":null,"roa":-0.004678412623706245,"roe":-0.005747067691957398,"revenue":35902441231.0,"market_cap":null,"net_income":-1340765511.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.22417268854271244,"total_assets":286585561993.0,"total_equity":233295583568.0,"profit_margin":-0.037344689247546616,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5378127076.0,"operating_margin":0.14979836723070103},{"eps":689.92,"pbr":null,"per":null,"roa":0.023332774775483452,"roe":0.028719177901419677,"revenue":34852754344.0,"market_cap":null,"net_income":6721181974.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2038737314092148,"total_assets":288057551606.0,"total_equity":234031141040.0,"profit_margin":0.1928450735244995,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5333492653.0,"operating_margin":0.15302930151109206},{"eps":318.01,"pbr":null,"per":null,"roa":0.010697051116182334,"roe":0.013616481403194264,"revenue":25382787348.0,"market_cap":null,"net_income":3098085522.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.22694731524250408,"total_assets":289620521427.0,"total_equity":227524676182.0,"profit_margin":0.12205458287638017,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3454180024.0,"operating_margin":0.1360835583832036},{"eps":512.43,"pbr":null,"per":null,"roa":0.017135899836364227,"roe":0.022509055657344457,"revenue":28159445708.0,"market_cap":null,"net_income":4992064818.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.21650380256838542,"total_assets":291322012014.0,"total_equity":221780286743.0,"profit_margin":0.1772785185392258,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4114970489.0,"operating_margin":0.14613108978316824}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1382.73,"per":1.03,"date":"2024-06","close":1422.0,"source":"reported"},{"eps":1382.73,"per":1.77,"date":"2024-07","close":2450.0,"source":"reported"},{"eps":1382.73,"per":1.64,"date":"2024-08","close":2265.0,"source":"reported"},{"eps":789.55,"per":2.54,"date":"2024-09","close":2005.0,"source":"reported"},{"eps":789.55,"per":2.15,"date":"2024-10","close":1694.0,"source":"reported"},{"eps":789.55,"per":1.75,"date":"2024-11","close":1381.0,"source":"reported"},{"eps":1227.37,"per":1.16,"date":"2024-12","close":1422.0,"source":"reported"},{"eps":1227.37,"per":1.17,"date":"2025-01","close":1430.0,"source":"reported"},{"eps":1227.37,"per":1.16,"date":"2025-02","close":1419.0,"source":"reported"},{"eps":1362.52,"per":0.98,"date":"2025-03","close":1335.0,"source":"reported"},{"eps":1362.52,"per":1.03,"date":"2025-04","close":1405.0,"source":"reported"},{"eps":1362.52,"per":1.02,"date":"2025-05","close":1395.0,"source":"reported"},{"eps":1855.78,"per":0.81,"date":"2025-06","close":1511.0,"source":"reported"},{"eps":1855.78,"per":0.77,"date":"2025-07","close":1432.0,"source":"reported"},{"eps":1855.78,"per":0.76,"date":"2025-08","close":1404.0,"source":"reported"},{"eps":3087.0,"per":0.62,"date":"2025-09","close":1902.0,"source":"reported"},{"eps":3087.0,"per":0.51,"date":"2025-10","close":1572.0,"source":"reported"},{"eps":3087.0,"per":0.5,"date":"2025-11","close":1535.0,"source":"reported"},{"eps":3323.35,"per":0.44,"date":"2025-12","close":1464.0,"source":"reported"},{"eps":3323.35,"per":0.46,"date":"2026-01","close":1524.0,"source":"reported"},{"eps":3323.35,"per":0.46,"date":"2026-02","close":1516.0,"source":"reported"},{"eps":4849.31,"per":2.7,"date":"2026-03","close":13090.0,"source":"reported"},{"eps":4849.31,"per":2.99,"date":"2026-04","close":14480.0,"source":"reported"},{"eps":4849.31,"per":2.13,"date":"2026-05","close":10310.0,"source":"reported"},{"eps":18148.64,"per":0.43,"date":"2026-06","close":7780.0,"source":"reported"},{"eps":18148.64,"per":0.48,"date":"2026-07","close":8630.0,"source":"reported"},{"eps":18148.64,"per":0.59,"date":"2026-08","close":10740.0,"source":"reported"},{"eps":18148.64,"per":0.53,"date":"2026-09","close":9580.0,"source":"reported"},{"eps":18148.64,"per":0.43,"date":"2026-10","close":7840.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":1.14,"std":0.74,"count":29,"current":0.43,"lower_1sd":0.4,"upper_1sd":1.88},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"오성첨단소재","phase":"above-fold","symbol_resolved":true}