{"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":"2026-10-23T09:49:51.936858+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-39.9,"direction":"higher_better","percentile":21},{"name":"영업이익 성장률","unit":"%","value":-97.0,"direction":"higher_better","percentile":12}],"summary":"매출 -39.9%","percentile":16},"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":40.0,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":6.2,"direction":"higher_better","percentile":61}],"summary":"RSI 40","percentile":44},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.59x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.39,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.56,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.7,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.4x, 순차입금비율 0.6x","percentile":41}},"signals":[],"summary":"한컴위드(054920)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1086.41억. 현재가 3,850원, 전일 대비 -3.9%, 30일 +6.2%. PER 10.6배 / ROE 4.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 11.90만, 기관 순매수 9198.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-61.711080036705425,"grade":"D","trend":"하락","atr_14":415.0,"rsi_14":39.969834087481146,"sma_20":4628.25,"sma_60":4136.583333333333,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.0로 약세 구간입니다. MACD(-61.71)가 시그널선(66.20)을 하회합니다(데드크로스). SMA20 4628, SMA60 4137 — 혼조세입니다. 볼린저밴드 3828~5429 (현재 위치 1%).","bb_lower":3827.617281457971,"bb_upper":5428.882718542029,"macd_signal":66.1956938596442},"change_pct":-4.62,"chart_data":[{"date":"2024-10-23","open":2465,"high":2560,"low":2455,"close":2530,"volume":128998,"rsi_14":44.78,"sma_20":2582.75,"sma_60":2579.17,"sma_120":2852.0},{"date":"2024-10-24","open":2505,"high":2625,"low":2465,"close":2465,"volume":247166,"rsi_14":44.78,"sma_20":2574.5,"sma_60":2577.0,"sma_120":2845.62},{"date":"2024-10-25","open":2490,"high":2545,"low":2450,"close":2480,"volume":57167,"rsi_14":46.67,"sma_20":2565.25,"sma_60":2574.0,"sma_120":2839.88},{"date":"2024-10-28","open":2485,"high":2530,"low":2450,"close":2475,"volume":95291,"rsi_14":42.06,"sma_20":2557.0,"sma_60":2571.83,"sma_120":2834.38},{"date":"2024-10-29","open":2480,"high":2535,"low":2440,"close":2505,"volume":102357,"rsi_14":47.97,"sma_20":2545.75,"sma_60":2569.75,"sma_120":2828.54},{"date":"2024-10-30","open":2505,"high":2605,"low":2500,"close":2530,"volume":171476,"rsi_14":53.33,"sma_20":2537.25,"sma_60":2567.67,"sma_120":2822.96},{"date":"2024-10-31","open":2525,"high":2565,"low":2500,"close":2555,"volume":55901,"rsi_14":57.5,"sma_20":2535.0,"sma_60":2566.42,"sma_120":2817.58},{"date":"2024-11-01","open":2550,"high":2550,"low":2480,"close":2480,"volume":86954,"rsi_14":43.59,"sma_20":2532.25,"sma_60":2563.83,"sma_120":2810.75},{"date":"2024-11-04","open":2480,"high":2520,"low":2460,"close":2480,"volume":44239,"rsi_14":32.65,"sma_20":2530.0,"sma_60":2558.83,"sma_120":2803.71},{"date":"2024-11-05","open":2485,"high":2525,"low":2470,"close":2525,"volume":38010,"rsi_14":39.81,"sma_20":2527.5,"sma_60":2557.08,"sma_120":2796.46},{"date":"2024-11-06","open":2525,"high":2625,"low":2525,"close":2575,"volume":179978,"rsi_14":45.13,"sma_20":2529.75,"sma_60":2561.75,"sma_120":2789.58},{"date":"2024-11-07","open":2605,"high":2630,"low":2495,"close":2500,"volume":86267,"rsi_14":44.74,"sma_20":2530.25,"sma_60":2564.0,"sma_120":2782.96},{"date":"2024-11-08","open":2500,"high":2635,"low":2495,"close":2560,"volume":95331,"rsi_14":50.81,"sma_20":2535.0,"sma_60":2565.75,"sma_120":2776.42},{"date":"2024-11-11","open":2600,"high":2600,"low":2450,"close":2460,"volume":130328,"rsi_14":49.61,"sma_20":2530.25,"sma_60":2566.25,"sma_120":2767.0},{"date":"2024-11-12","open":2475,"high":2475,"low":2355,"close":2380,"volume":135756,"rsi_14":38.46,"sma_20":2516.75,"sma_60":2564.33,"sma_120":2757.25},{"date":"2024-11-13","open":2380,"high":2610,"low":2330,"close":2380,"volume":387182,"rsi_14":42.74,"sma_20":2504.25,"sma_60":2560.75,"sma_120":2748.25},{"date":"2024-11-14","open":2445,"high":3090,"low":2385,"close":3090,"volume":4784347,"rsi_14":73.83,"sma_20":2527.25,"sma_60":2570.5,"sma_120":2745.0},{"date":"2024-11-15","open":3215,"high":3370,"low":2790,"close":3000,"volume":8029457,"rsi_14":69.23,"sma_20":2549.25,"sma_60":2578.75,"sma_120":2740.58},{"date":"2024-11-18","open":3100,"high":3105,"low":2860,"close":2975,"volume":2080007,"rsi_14":67.28,"sma_20":2570.5,"sma_60":2586.5,"sma_120":2736.46},{"date":"2024-11-19","open":2930,"high":2945,"low":2780,"close":2860,"volume":842116,"rsi_14":61.38,"sma_20":2590.25,"sma_60":2593.08,"sma_120":2731.46},{"date":"2024-11-20","open":2860,"high":2865,"low":2630,"close":2670,"volume":647149,"rsi_14":53.56,"sma_20":2597.25,"sma_60":2595.08,"sma_120":2725.42},{"date":"2024-11-21","open":2660,"high":2690,"low":2535,"close":2600,"volume":482505,"rsi_14":53.73,"sma_20":2604.0,"sma_60":2595.75,"sma_120":2719.0},{"date":"2024-11-22","open":2615,"high":2705,"low":2610,"close":2665,"volume":460788,"rsi_14":55.52,"sma_20":2613.25,"sma_60":2598.25,"sma_120":2713.58},{"date":"2024-11-25","open":2685,"high":2740,"low":2650,"close":2715,"volume":281168,"rsi_14":55.65,"sma_20":2625.25,"sma_60":2601.75,"sma_120":2709.17},{"date":"2024-11-26","open":2775,"high":3040,"low":2715,"close":2860,"volume":3220452,"rsi_14":58.03,"sma_20":2643.0,"sma_60":2608.83,"sma_120":2705.62},{"date":"2024-11-27","open":3065,"high":3435,"low":2905,"close":3065,"volume":8440857,"rsi_14":64.83,"sma_20":2669.75,"sma_60":2617.0,"sma_120":2703.92},{"date":"2024-11-28","open":3035,"high":3105,"low":2930,"close":2970,"volume":730758,"rsi_14":60.57,"sma_20":2690.5,"sma_60":2623.67,"sma_120":2701.29},{"date":"2024-11-29","open":2940,"high":3055,"low":2855,"close":2975,"volume":762851,"rsi_14":63.96,"sma_20":2715.25,"sma_60":2631.92,"sma_120":2698.79},{"date":"2024-12-02","open":3025,"high":3110,"low":2835,"close":2885,"volume":911380,"rsi_14":63.61,"sma_20":2735.5,"sma_60":2638.92,"sma_120":2696.12},{"date":"2024-12-03","open":2880,"high":2980,"low":2845,"close":2875,"volume":266442,"rsi_14":63.27,"sma_20":2753.0,"sma_60":2645.5,"sma_120":2693.58},{"date":"2024-12-04","open":2765,"high":2875,"low":2715,"close":2765,"volume":367806,"rsi_14":37.15,"sma_20":2762.5,"sma_60":2652.0,"sma_120":2689.62},{"date":"2024-12-05","open":2775,"high":2860,"low":2695,"close":2795,"volume":300210,"rsi_14":41.49,"sma_20":2777.25,"sma_60":2660.25,"sma_120":2686.0},{"date":"2024-12-06","open":2725,"high":2800,"low":2550,"close":2690,"volume":426651,"rsi_14":38.91,"sma_20":2783.75,"sma_60":2655.25,"sma_120":2680.88},{"date":"2024-12-09","open":2585,"high":2625,"low":2500,"close":2530,"volume":267513,"rsi_14":37.59,"sma_20":2787.25,"sma_60":2649.75,"sma_120":2674.58},{"date":"2024-12-10","open":2530,"high":2750,"low":2530,"close":2740,"volume":194903,"rsi_14":52.59,"sma_20":2805.25,"sma_60":2648.67,"sma_120":2670.67},{"date":"2024-12-11","open":2825,"high":3155,"low":2825,"close":3005,"volume":1342956,"rsi_14":63.11,"sma_20":2836.5,"sma_60":2650.58,"sma_120":2669.21},{"date":"2024-12-12","open":3100,"high":3100,"low":2950,"close":2990,"volume":403531,"rsi_14":60.87,"sma_20":2831.5,"sma_60":2656.0,"sma_120":2667.67},{"date":"2024-12-13","open":2940,"high":3050,"low":2940,"close":3045,"volume":305339,"rsi_14":61.0,"sma_20":2833.75,"sma_60":2662.17,"sma_120":2666.96},{"date":"2024-12-16","open":3100,"high":3115,"low":3025,"close":3085,"volume":334673,"rsi_14":58.06,"sma_20":2839.25,"sma_60":2670.0,"sma_120":2666.88},{"date":"2024-12-17","open":3095,"high":3360,"low":2995,"close":3105,"volume":1424204,"rsi_14":51.65,"sma_20":2851.5,"sma_60":2677.58,"sma_120":2667.08},{"date":"2024-12-18","open":3055,"high":3130,"low":2995,"close":3090,"volume":268286,"rsi_14":55.31,"sma_20":2872.5,"sma_60":2684.17,"sma_120":2668.04},{"date":"2024-12-19","open":3000,"high":3105,"low":2960,"close":3080,"volume":277155,"rsi_14":54.63,"sma_20":2896.5,"sma_60":2691.67,"sma_120":2668.79},{"date":"2024-12-20","open":3120,"high":3215,"low":2970,"close":3035,"volume":486619,"rsi_14":56.88,"sma_20":2915.0,"sma_60":2697.83,"sma_120":2669.12},{"date":"2024-12-23","open":3070,"high":3215,"low":3030,"close":3165,"volume":432981,"rsi_14":61.98,"sma_20":2937.5,"sma_60":2706.58,"sma_120":2671.04},{"date":"2024-12-24","open":3210,"high":3395,"low":3095,"close":3140,"volume":752992,"rsi_14":66.67,"sma_20":2951.5,"sma_60":2713.42,"sma_120":2672.88},{"date":"2024-12-26","open":3135,"high":3150,"low":3000,"close":3000,"volume":256143,"rsi_14":58.3,"sma_20":2948.25,"sma_60":2718.42,"sma_120":2673.04},{"date":"2024-12-27","open":3000,"high":3320,"low":2970,"close":3200,"volume":1064186,"rsi_14":69.17,"sma_20":2959.75,"sma_60":2728.42,"sma_120":2676.21},{"date":"2024-12-30","open":3200,"high":3275,"low":3110,"close":3170,"volume":430700,"rsi_14":76.67,"sma_20":2969.5,"sma_60":2739.0,"sma_120":2679.29},{"date":"2025-01-02","open":3140,"high":3225,"low":3055,"close":3120,"volume":331887,"rsi_14":68.27,"sma_20":2981.25,"sma_60":2748.92,"sma_120":2682.54},{"date":"2025-01-03","open":3080,"high":3185,"low":3060,"close":3140,"volume":301068,"rsi_14":58.49,"sma_20":2994.5,"sma_60":2758.33,"sma_120":2686.17},{"date":"2025-01-06","open":3185,"high":3690,"low":3155,"close":3400,"volume":3336675,"rsi_14":69.71,"sma_20":3026.25,"sma_60":2772.83,"sma_120":2691.58},{"date":"2025-01-07","open":3380,"high":3380,"low":3140,"close":3150,"volume":681009,"rsi_14":54.25,"sma_20":3044.0,"sma_60":2783.83,"sma_120":2695.0},{"date":"2025-01-08","open":3110,"high":3155,"low":3060,"close":3145,"volume":398905,"rsi_14":52.5,"sma_20":3066.75,"sma_60":2795.17,"sma_120":2698.12},{"date":"2025-01-09","open":3095,"high":3100,"low":2850,"close":2965,"volume":658543,"rsi_14":44.85,"sma_20":3088.5,"sma_60":2802.0,"sma_120":2699.83},{"date":"2025-01-10","open":2965,"high":2985,"low":2870,"close":2905,"volume":201793,"rsi_14":43.42,"sma_20":3096.75,"sma_60":2806.25,"sma_120":2701.5},{"date":"2025-01-13","open":2955,"high":3180,"low":2955,"close":3030,"volume":887326,"rsi_14":48.36,"sma_20":3098.0,"sma_60":2812.92,"sma_120":2703.42},{"date":"2025-01-14","open":3075,"high":3150,"low":2965,"close":3005,"volume":283694,"rsi_14":49.0,"sma_20":3098.75,"sma_60":2819.17,"sma_120":2705.38},{"date":"2025-01-15","open":3040,"high":3075,"low":2985,"close":3030,"volume":189622,"rsi_14":45.16,"sma_20":3098.0,"sma_60":2827.0,"sma_120":2707.75},{"date":"2025-01-16","open":3080,"high":3190,"low":3045,"close":3060,"volume":350482,"rsi_14":47.14,"sma_20":3096.75,"sma_60":2835.5,"sma_120":2710.79},{"date":"2025-01-17","open":3050,"high":3055,"low":2950,"close":2960,"volume":184210,"rsi_14":48.53,"sma_20":3089.5,"sma_60":2843.75,"sma_120":2712.67},{"date":"2025-01-20","open":3100,"high":3555,"low":3055,"close":3290,"volume":4828576,"rsi_14":53.02,"sma_20":3099.5,"sma_60":2856.42,"sma_120":2717.79},{"date":"2025-01-21","open":3340,"high":3340,"low":3100,"close":3205,"volume":643728,"rsi_14":51.13,"sma_20":3105.75,"sma_60":2868.75,"sma_120":2722.88},{"date":"2025-01-22","open":3235,"high":3315,"low":3160,"close":3245,"volume":498765,"rsi_14":54.07,"sma_20":3116.25,"sma_60":2881.5,"sma_120":2727.75},{"date":"2025-01-23","open":3200,"high":3230,"low":3110,"close":3135,"volume":300328,"rsi_14":49.85,"sma_20":3114.75,"sma_60":2892.5,"sma_120":2732.17},{"date":"2025-01-24","open":3140,"high":3155,"low":3045,"close":3090,"volume":191866,"rsi_14":39.01,"sma_20":3112.25,"sma_60":2902.25,"sma_120":2736.0},{"date":"2025-01-31","open":3120,"high":3315,"low":3095,"close":3285,"volume":426510,"rsi_14":54.98,"sma_20":3126.5,"sma_60":2914.83,"sma_120":2741.25},{"date":"2025-02-03","open":3275,"high":3335,"low":3185,"close":3255,"volume":370784,"rsi_14":53.99,"sma_20":3129.25,"sma_60":2926.5,"sma_120":2746.46},{"date":"2025-02-04","open":3285,"high":3390,"low":3160,"close":3230,"volume":430718,"rsi_14":60.82,"sma_20":3132.25,"sma_60":2939.0,"sma_120":2751.42},{"date":"2025-02-05","open":3205,"high":3375,"low":3205,"close":3345,"volume":402055,"rsi_14":67.19,"sma_20":3143.5,"sma_60":2953.42,"sma_120":2756.12},{"date":"2025-02-06","open":3425,"high":3465,"low":3305,"close":3320,"volume":508058,"rsi_14":62.29,"sma_20":3152.5,"sma_60":2966.67,"sma_120":2761.88},{"date":"2025-02-07","open":3325,"high":3345,"low":3200,"close":3230,"volume":222639,"rsi_14":59.04,"sma_20":3144.0,"sma_60":2977.58,"sma_120":2769.67},{"date":"2025-02-10","open":3195,"high":3280,"low":3185,"close":3225,"volume":178749,"rsi_14":57.96,"sma_20":3147.75,"sma_60":2989.67,"sma_120":2776.83},{"date":"2025-02-11","open":3280,"high":3280,"low":3150,"close":3155,"volume":223165,"rsi_14":53.75,"sma_20":3148.25,"sma_60":2999.58,"sma_120":2782.67},{"date":"2025-02-12","open":3185,"high":3190,"low":3120,"close":3150,"volume":128185,"rsi_14":58.12,"sma_20":3157.5,"sma_60":3011.08,"sma_120":2788.67},{"date":"2025-02-13","open":3150,"high":3200,"low":3100,"close":3135,"volume":126014,"rsi_14":40.94,"sma_20":3169.0,"sma_60":3023.67,"sma_120":2794.0},{"date":"2025-02-14","open":3150,"high":3165,"low":3085,"close":3125,"volume":96779,"rsi_14":44.87,"sma_20":3173.75,"sma_60":3036.08,"sma_120":2798.42},{"date":"2025-02-17","open":3125,"high":3215,"low":3090,"close":3175,"volume":124092,"rsi_14":45.57,"sma_20":3182.25,"sma_60":3037.5,"sma_120":2804.0},{"date":"2025-02-18","open":3230,"high":3230,"low":3140,"close":3200,"volume":133893,"rsi_14":54.61,"sma_20":3190.75,"sma_60":3040.83,"sma_120":2809.79},{"date":"2025-02-19","open":3245,"high":3280,"low":3140,"close":3150,"volume":256225,"rsi_14":54.23,"sma_20":3195.25,"sma_60":3043.75,"sma_120":2815.12},{"date":"2025-02-20","open":3195,"high":3240,"low":3095,"close":3105,"volume":157967,"rsi_14":33.93,"sma_20":3202.5,"sma_60":3047.83,"sma_120":2820.46},{"date":"2025-02-21","open":3115,"high":3155,"low":3070,"close":3075,"volume":131550,"rsi_14":33.93,"sma_20":3191.75,"sma_60":3054.58,"sma_120":2824.83},{"date":"2025-02-24","open":3080,"high":3100,"low":3010,"close":3035,"volume":104081,"rsi_14":33.04,"sma_20":3183.25,"sma_60":3061.83,"sma_120":2828.79},{"date":"2025-02-25","open":3055,"high":3095,"low":3005,"close":3005,"volume":74038,"rsi_14":15.31,"sma_20":3171.25,"sma_60":3067.5,"sma_120":2832.88},{"date":"2025-02-26","open":3020,"high":3070,"low":3015,"close":3030,"volume":64042,"rsi_14":20.41,"sma_20":3166.0,"sma_60":3072.75,"sma_120":2837.25},{"date":"2025-02-27","open":3040,"high":3060,"low":2930,"close":2930,"volume":160950,"rsi_14":20.0,"sma_20":3158.0,"sma_60":3073.92,"sma_120":2841.38},{"date":"2025-02-28","open":2930,"high":2960,"low":2835,"close":2865,"volume":196097,"rsi_14":17.86,"sma_20":3137.0,"sma_60":3070.58,"sma_120":2843.79},{"date":"2025-03-04","open":2885,"high":2885,"low":2780,"close":2820,"volume":129849,"rsi_14":18.69,"sma_20":3115.25,"sma_60":3068.08,"sma_120":2845.88},{"date":"2025-03-05","open":2830,"high":2910,"low":2830,"close":2900,"volume":37429,"rsi_14":29.51,"sma_20":3098.75,"sma_60":3066.83,"sma_120":2849.38},{"date":"2025-03-06","open":2900,"high":2930,"low":2870,"close":2890,"volume":81536,"rsi_14":29.75,"sma_20":3076.0,"sma_60":3066.92,"sma_120":2852.92},{"date":"2025-03-07","open":2870,"high":2890,"low":2770,"close":2800,"volume":138257,"rsi_14":26.28,"sma_20":3050.0,"sma_60":3065.67,"sma_120":2855.58},{"date":"2025-03-10","open":2800,"high":2870,"low":2780,"close":2805,"volume":36862,"rsi_14":21.09,"sma_20":3028.75,"sma_60":3066.33,"sma_120":2859.17},{"date":"2025-03-11","open":2750,"high":2785,"low":2700,"close":2740,"volume":155866,"rsi_14":16.18,"sma_20":3004.5,"sma_60":3065.42,"sma_120":2862.83},{"date":"2025-03-12","open":2755,"high":2815,"low":2720,"close":2755,"volume":40180,"rsi_14":19.38,"sma_20":2984.5,"sma_60":3066.5,"sma_120":2860.88},{"date":"2025-03-13","open":2770,"high":2935,"low":2770,"close":2790,"volume":115189,"rsi_14":25.2,"sma_20":2966.5,"sma_60":3070.83,"sma_120":2860.29},{"date":"2025-03-14","open":2790,"high":2850,"low":2790,"close":2825,"volume":28971,"rsi_14":30.47,"sma_20":2951.0,"sma_60":3072.25,"sma_120":2860.46},{"date":"2025-03-17","open":2835,"high":2900,"low":2785,"close":2840,"volume":97926,"rsi_14":34.15,"sma_20":2936.75,"sma_60":3069.5,"sma_120":2860.04},{"date":"2025-03-18","open":2820,"high":2845,"low":2775,"close":2805,"volume":49402,"rsi_14":33.87,"sma_20":2918.25,"sma_60":3066.42,"sma_120":2861.21},{"date":"2025-03-19","open":2775,"high":2830,"low":2775,"close":2800,"volume":28083,"rsi_14":30.83,"sma_20":2898.25,"sma_60":3062.33,"sma_120":2862.25},{"date":"2025-03-20","open":2805,"high":2840,"low":2745,"close":2745,"volume":63845,"rsi_14":33.33,"sma_20":2878.0,"sma_60":3056.67,"sma_120":2863.33},{"date":"2025-03-21","open":2715,"high":2770,"low":2715,"close":2735,"volume":39486,"rsi_14":37.0,"sma_20":2859.5,"sma_60":3050.5,"sma_120":2864.04},{"date":"2025-03-24","open":2745,"high":2835,"low":2745,"close":2775,"volume":28468,"rsi_14":45.45,"sma_20":2844.5,"sma_60":3045.25,"sma_120":2864.71},{"date":"2025-03-25","open":2780,"high":2800,"low":2705,"close":2710,"volume":68743,"rsi_14":30.21,"sma_20":2828.25,"sma_60":3039.08,"sma_120":2865.38},{"date":"2025-03-26","open":2710,"high":2775,"low":2710,"close":2755,"volume":27693,"rsi_14":36.89,"sma_20":2815.75,"sma_60":3034.42,"sma_120":2866.12},{"date":"2025-03-27","open":2740,"high":2795,"low":2700,"close":2700,"volume":87817,"rsi_14":39.58,"sma_20":2799.25,"sma_60":3026.67,"sma_120":2866.62},{"date":"2025-03-28","open":2710,"high":2750,"low":2650,"close":2650,"volume":61581,"rsi_14":35.24,"sma_20":2785.25,"sma_60":3018.5,"sma_120":2865.96},{"date":"2025-03-31","open":2525,"high":2665,"low":2515,"close":2640,"volume":109262,"rsi_14":39.36,"sma_20":2774.0,"sma_60":3012.5,"sma_120":2865.46},{"date":"2025-04-01","open":2610,"high":2680,"low":2585,"close":2650,"volume":48921,"rsi_14":38.71,"sma_20":2765.5,"sma_60":3003.33,"sma_120":2865.88},{"date":"2025-04-02","open":2660,"high":2665,"low":2580,"close":2625,"volume":72937,"rsi_14":31.87,"sma_20":2751.75,"sma_60":2994.25,"sma_120":2866.62},{"date":"2025-04-03","open":2625,"high":2625,"low":2535,"close":2585,"volume":31199,"rsi_14":23.91,"sma_20":2736.5,"sma_60":2985.33,"sma_120":2867.12},{"date":"2025-04-04","open":2575,"high":2650,"low":2520,"close":2620,"volume":46489,"rsi_14":27.08,"sma_20":2727.5,"sma_60":2976.67,"sma_120":2867.5},{"date":"2025-04-07","open":2610,"high":2610,"low":2460,"close":2510,"volume":149629,"rsi_14":23.42,"sma_20":2712.75,"sma_60":2961.83,"sma_120":2867.33},{"date":"2025-04-08","open":2520,"high":2605,"low":2500,"close":2510,"volume":69432,"rsi_14":23.64,"sma_20":2701.25,"sma_60":2951.17,"sma_120":2867.5},{"date":"2025-04-09","open":2520,"high":2565,"low":2415,"close":2480,"volume":100812,"rsi_14":24.76,"sma_20":2687.5,"sma_60":2940.08,"sma_120":2867.62},{"date":"2025-04-10","open":2640,"high":2680,"low":2530,"close":2585,"volume":90935,"rsi_14":37.9,"sma_20":2677.25,"sma_60":2933.75,"sma_120":2867.88},{"date":"2025-04-11","open":2570,"high":2675,"low":2550,"close":2645,"volume":54094,"rsi_14":39.84,"sma_20":2668.25,"sma_60":2929.42,"sma_120":2867.83},{"date":"2025-04-14","open":2645,"high":2885,"low":2645,"close":2790,"volume":197962,"rsi_14":55.56,"sma_20":2665.75,"sma_60":2925.42,"sma_120":2869.17},{"date":"2025-04-15","open":2810,"high":2890,"low":2765,"close":2875,"volume":121964,"rsi_14":57.89,"sma_20":2669.25,"sma_60":2923.25,"sma_120":2871.21},{"date":"2025-04-16","open":2875,"high":2895,"low":2785,"close":2800,"volume":56033,"rsi_14":56.41,"sma_20":2669.25,"sma_60":2919.42,"sma_120":2873.21},{"date":"2025-04-17","open":2780,"high":2870,"low":2780,"close":2855,"volume":49395,"rsi_14":63.06,"sma_20":2674.75,"sma_60":2916.0,"sma_120":2875.75},{"date":"2025-04-18","open":2820,"high":2870,"low":2800,"close":2855,"volume":33540,"rsi_14":63.87,"sma_20":2680.75,"sma_60":2914.25,"sma_120":2879.0},{"date":"2025-04-21","open":2890,"high":2960,"low":2800,"close":2920,"volume":105806,"rsi_14":66.27,"sma_20":2688.0,"sma_60":2908.08,"sma_120":2882.25},{"date":"2025-04-22","open":2905,"high":2990,"low":2870,"close":2915,"volume":74216,"rsi_14":67.9,"sma_20":2698.25,"sma_60":2903.25,"sma_120":2886.0},{"date":"2025-04-23","open":2945,"high":2945,"low":2900,"close":2935,"volume":40923,"rsi_14":72.15,"sma_20":2707.25,"sma_60":2898.08,"sma_120":2889.79},{"date":"2025-04-24","open":2945,"high":2960,"low":2900,"close":2915,"volume":48323,"rsi_14":69.03,"sma_20":2718.0,"sma_60":2894.42,"sma_120":2893.46},{"date":"2025-04-25","open":2990,"high":2990,"low":2905,"close":2935,"volume":34113,"rsi_14":81.02,"sma_20":2732.25,"sma_60":2891.83,"sma_120":2897.04},{"date":"2025-04-28","open":2875,"high":2965,"low":2875,"close":2890,"volume":55121,"rsi_14":76.03,"sma_20":2744.75,"sma_60":2885.25,"sma_120":2900.04},{"date":"2025-04-29","open":2950,"high":2985,"low":2870,"close":2880,"volume":108389,"rsi_14":78.17,"sma_20":2756.25,"sma_60":2879.0,"sma_120":2902.75},{"date":"2025-04-30","open":2875,"high":2905,"low":2825,"close":2840,"volume":32918,"rsi_14":69.77,"sma_20":2767.0,"sma_60":2872.5,"sma_120":2905.75},{"date":"2025-05-02","open":2840,"high":2855,"low":2790,"close":2810,"volume":30741,"rsi_14":63.41,"sma_20":2778.25,"sma_60":2863.58,"sma_120":2908.5},{"date":"2025-05-07","open":2785,"high":2845,"low":2760,"close":2835,"volume":24373,"rsi_14":54.55,"sma_20":2789.0,"sma_60":2855.5,"sma_120":2911.08},{"date":"2025-05-08","open":2830,"high":2845,"low":2790,"close":2825,"volume":26644,"rsi_14":44.05,"sma_20":2804.75,"sma_60":2848.75,"sma_120":2913.17},{"date":"2025-05-09","open":2800,"high":2810,"low":2755,"close":2790,"volume":58880,"rsi_14":48.68,"sma_20":2818.75,"sma_60":2841.5,"sma_120":2915.58},{"date":"2025-05-12","open":2805,"high":2830,"low":2790,"close":2830,"volume":50126,"rsi_14":46.58,"sma_20":2836.25,"sma_60":2836.08,"sma_120":2917.83},{"date":"2025-05-13","open":2820,"high":2835,"low":2785,"close":2800,"volume":30192,"rsi_14":43.04,"sma_20":2847.0,"sma_60":2830.25,"sma_120":2920.67},{"date":"2025-05-14","open":2815,"high":2835,"low":2775,"close":2800,"volume":45097,"rsi_14":31.82,"sma_20":2854.75,"sma_60":2824.67,"sma_120":2924.17},{"date":"2025-05-15","open":2815,"high":2815,"low":2750,"close":2760,"volume":54056,"rsi_14":28.77,"sma_20":2853.25,"sma_60":2818.58,"sma_120":2927.33},{"date":"2025-05-16","open":2765,"high":2780,"low":2690,"close":2715,"volume":89701,"rsi_14":21.79,"sma_20":2845.25,"sma_60":2810.92,"sma_120":2924.21},{"date":"2025-05-19","open":2730,"high":2730,"low":2505,"close":2635,"volume":97796,"rsi_14":18.89,"sma_20":2837.0,"sma_60":2801.5,"sma_120":2921.17},{"date":"2025-05-20","open":2660,"high":2780,"low":2660,"close":2740,"volume":63296,"rsi_14":31.78,"sma_20":2831.25,"sma_60":2794.67,"sma_120":2919.21},{"date":"2025-05-21","open":2780,"high":2780,"low":2690,"close":2695,"volume":44313,"rsi_14":31.78,"sma_20":2823.25,"sma_60":2787.83,"sma_120":2917.83},{"date":"2025-05-22","open":2695,"high":2705,"low":2660,"close":2695,"volume":48801,"rsi_14":32.38,"sma_20":2812.0,"sma_60":2781.5,"sma_120":2918.04},{"date":"2025-05-23","open":2680,"high":2745,"low":2670,"close":2705,"volume":59524,"rsi_14":36.36,"sma_20":2801.5,"sma_60":2776.0,"sma_120":2918.92},{"date":"2025-05-26","open":2735,"high":2880,"low":2710,"close":2730,"volume":52593,"rsi_14":41.84,"sma_20":2791.25,"sma_60":2771.42,"sma_120":2919.46},{"date":"2025-05-27","open":2730,"high":2730,"low":2690,"close":2705,"volume":49209,"rsi_14":36.73,"sma_20":2780.75,"sma_60":2766.0,"sma_120":2919.38},{"date":"2025-05-28","open":2680,"high":2775,"low":2680,"close":2740,"volume":58441,"rsi_14":41.75,"sma_20":2771.0,"sma_60":2762.83,"sma_120":2918.38},{"date":"2025-05-29","open":2755,"high":2765,"low":2725,"close":2760,"volume":53980,"rsi_14":47.0,"sma_20":2764.5,"sma_60":2761.08,"sma_120":2915.83},{"date":"2025-05-30","open":2760,"high":2820,"low":2740,"close":2800,"volume":81864,"rsi_14":47.0,"sma_20":2760.5,"sma_60":2760.75,"sma_120":2914.42},{"date":"2025-06-02","open":2815,"high":2895,"low":2730,"close":2880,"volume":112733,"rsi_14":57.27,"sma_20":2762.5,"sma_60":2760.42,"sma_120":2913.62},{"date":"2025-06-04","open":2945,"high":3000,"low":2900,"close":2975,"volume":197829,"rsi_14":63.57,"sma_20":2770.75,"sma_60":2761.83,"sma_120":2914.38},{"date":"2025-06-05","open":3000,"high":3170,"low":2970,"close":3085,"volume":343737,"rsi_14":72.73,"sma_20":2783.25,"sma_60":2766.58,"sma_120":2916.12},{"date":"2025-06-09","open":3295,"high":3500,"low":3200,"close":3470,"volume":1236687,"rsi_14":85.78,"sma_20":2815.5,"sma_60":2777.67,"sma_120":2922.0},{"date":"2025-06-10","open":3500,"high":3585,"low":3380,"close":3490,"volume":602248,"rsi_14":92.96,"sma_20":2850.5,"sma_60":2790.17,"sma_120":2927.79},{"date":"2025-06-11","open":3500,"high":3685,"low":3400,"close":3580,"volume":594366,"rsi_14":92.86,"sma_20":2888.0,"sma_60":2803.92,"sma_120":2935.21},{"date":"2025-06-12","open":3550,"high":3585,"low":3450,"close":3550,"volume":367731,"rsi_14":94.3,"sma_20":2925.5,"sma_60":2816.58,"sma_120":2943.71},{"date":"2025-06-13","open":3665,"high":3665,"low":3230,"close":3250,"volume":673733,"rsi_14":71.94,"sma_20":2948.0,"sma_60":2823.67,"sma_120":2947.96},{"date":"2025-06-16","open":3350,"high":3390,"low":3210,"close":3305,"volume":431285,"rsi_14":72.9,"sma_20":2975.25,"sma_60":2831.42,"sma_120":2950.46},{"date":"2025-06-17","open":3495,"high":3530,"low":3340,"close":3390,"volume":431837,"rsi_14":74.09,"sma_20":3009.0,"sma_60":2841.17,"sma_120":2953.79},{"date":"2025-06-18","open":3390,"high":3650,"low":3355,"close":3595,"volume":697777,"rsi_14":78.71,"sma_20":3057.0,"sma_60":2854.42,"sma_120":2958.38},{"date":"2025-06-19","open":3700,"high":4440,"low":3600,"close":3935,"volume":6068628,"rsi_14":82.21,"sma_20":3116.75,"sma_60":2874.25,"sma_120":2965.46},{"date":"2025-06-20","open":3970,"high":4025,"low":3775,"close":3810,"volume":815209,"rsi_14":76.79,"sma_20":3172.5,"sma_60":2892.17,"sma_120":2971.33},{"date":"2025-06-23","open":3800,"high":4150,"low":3710,"close":4100,"volume":1479064,"rsi_14":79.41,"sma_20":3242.75,"sma_60":2914.25,"sma_120":2979.75},{"date":"2025-06-24","open":4120,"high":4260,"low":3980,"close":4070,"volume":1064566,"rsi_14":77.55,"sma_20":3311.0,"sma_60":2936.92,"sma_120":2988.0},{"date":"2025-06-25","open":4115,"high":4115,"low":3880,"close":3880,"volume":633265,"rsi_14":70.07,"sma_20":3368.5,"sma_60":2955.67,"sma_120":2995.04},{"date":"2025-06-26","open":3850,"high":3885,"low":3695,"close":3705,"volume":470380,"rsi_14":63.36,"sma_20":3418.5,"sma_60":2972.42,"sma_120":2999.54},{"date":"2025-06-27","open":3750,"high":3830,"low":3460,"close":3660,"volume":392395,"rsi_14":54.8,"sma_20":3464.5,"sma_60":2989.25,"sma_120":3003.88},{"date":"2025-06-30","open":3660,"high":3800,"low":3615,"close":3680,"volume":193595,"rsi_14":54.8,"sma_20":3510.5,"sma_60":3006.58,"sma_120":3009.54},{"date":"2025-07-01","open":3700,"high":3775,"low":3615,"close":3655,"volume":277143,"rsi_14":51.96,"sma_20":3553.25,"sma_60":3023.33,"sma_120":3013.33},{"date":"2025-07-02","open":3665,"high":3665,"low":3515,"close":3615,"volume":220408,"rsi_14":51.69,"sma_20":3590.0,"sma_60":3039.83,"sma_120":3017.04},{"date":"2025-07-03","open":3620,"high":4220,"low":3580,"close":3640,"volume":3417079,"rsi_14":61.82,"sma_20":3623.25,"sma_60":3057.42,"sma_120":3021.38},{"date":"2025-07-04","open":3680,"high":3895,"low":3655,"close":3755,"volume":1230252,"rsi_14":63.16,"sma_20":3656.75,"sma_60":3076.33,"sma_120":3026.5},{"date":"2025-07-07","open":3775,"high":4880,"low":3755,"close":4880,"volume":9279077,"rsi_14":77.09,"sma_20":3727.25,"sma_60":3115.83,"sma_120":3038.83},{"date":"2025-07-08","open":5340,"high":5550,"low":4820,"close":4940,"volume":14833278,"rsi_14":75.82,"sma_20":3799.75,"sma_60":3156.33,"sma_120":3053.75},{"date":"2025-07-09","open":4940,"high":5060,"low":4890,"close":4940,"volume":3576555,"rsi_14":72.19,"sma_20":3867.75,"sma_60":3197.33,"sma_120":3068.71},{"date":"2025-07-10","open":5130,"high":6090,"low":4820,"close":5340,"volume":20309939,"rsi_14":80.12,"sma_20":3957.25,"sma_60":3243.25,"sma_120":3088.5},{"date":"2025-07-11","open":5340,"high":5530,"low":5260,"close":5470,"volume":1124924,"rsi_14":78.78,"sma_20":4068.25,"sma_60":3290.33,"sma_120":3109.88},{"date":"2025-07-14","open":5570,"high":5630,"low":5530,"close":5590,"volume":895652,"rsi_14":80.77,"sma_20":4182.5,"sma_60":3337.0,"sma_120":3131.21},{"date":"2025-07-15","open":5650,"high":5650,"low":5270,"close":5440,"volume":872905,"rsi_14":82.1,"sma_20":4285.0,"sma_60":3379.75,"sma_120":3151.5},{"date":"2025-07-16","open":5270,"high":5850,"low":5160,"close":5300,"volume":6876992,"rsi_14":83.3,"sma_20":4370.25,"sma_60":3421.42,"sma_120":3170.42},{"date":"2025-07-17","open":5450,"high":5480,"low":4765,"close":4890,"volume":1820098,"rsi_14":72.28,"sma_20":4418.0,"sma_60":3455.33,"sma_120":3185.67},{"date":"2025-07-18","open":4945,"high":5390,"low":4805,"close":4855,"volume":2804925,"rsi_14":71.17,"sma_20":4470.25,"sma_60":3488.67,"sma_120":3201.46},{"date":"2025-07-21","open":4855,"high":4900,"low":4665,"close":4730,"volume":806788,"rsi_14":68.7,"sma_20":4501.75,"sma_60":3518.83,"sma_120":3213.46},{"date":"2025-07-22","open":4725,"high":4970,"low":4585,"close":4625,"volume":1244908,"rsi_14":67.18,"sma_20":4529.5,"sma_60":3547.33,"sma_120":3225.29},{"date":"2025-07-23","open":4680,"high":4750,"low":4540,"close":4555,"volume":652574,"rsi_14":65.33,"sma_20":4563.25,"sma_60":3574.33,"sma_120":3236.21},{"date":"2025-07-24","open":4565,"high":4680,"low":4300,"close":4330,"volume":950963,"rsi_14":59.29,"sma_20":4594.5,"sma_60":3597.92,"sma_120":3246.17},{"date":"2025-07-25","open":4370,"high":5520,"low":4350,"close":4980,"volume":15670323,"rsi_14":51.91,"sma_20":4660.5,"sma_60":3632.0,"sma_120":3261.92},{"date":"2025-07-28","open":5100,"high":5560,"low":4885,"close":5030,"volume":7212517,"rsi_14":51.72,"sma_20":4728.0,"sma_60":3667.67,"sma_120":3276.46},{"date":"2025-07-29","open":5100,"high":5370,"low":4945,"close":4970,"volume":2930609,"rsi_14":50.56,"sma_20":4793.75,"sma_60":3702.5,"sma_120":3290.75},{"date":"2025-07-30","open":4985,"high":5310,"low":4935,"close":4980,"volume":2695432,"rsi_14":42.11,"sma_20":4862.0,"sma_60":3738.17,"sma_120":3305.33},{"date":"2025-07-31","open":5040,"high":5200,"low":4830,"close":5010,"volume":1804479,"rsi_14":39.45,"sma_20":4930.5,"sma_60":3774.83,"sma_120":3319.21},{"date":"2025-08-01","open":4905,"high":4910,"low":4480,"close":4575,"volume":1278602,"rsi_14":29.66,"sma_20":4971.5,"sma_60":3803.83,"sma_120":3329.67},{"date":"2025-08-04","open":4470,"high":4770,"low":4455,"close":4585,"volume":857236,"rsi_14":31.85,"sma_20":4956.75,"sma_60":3833.17,"sma_120":3340.96},{"date":"2025-08-05","open":4640,"high":4650,"low":4430,"close":4515,"volume":744120,"rsi_14":32.82,"sma_20":4935.5,"sma_60":3861.92,"sma_120":3351.71},{"date":"2025-08-06","open":4550,"high":4600,"low":4430,"close":4500,"volume":402163,"rsi_14":39.68,"sma_20":4913.5,"sma_60":3889.75,"sma_120":3362.92},{"date":"2025-08-07","open":4620,"high":4770,"low":4580,"close":4625,"volume":894609,"rsi_14":44.19,"sma_20":4877.75,"sma_60":3920.17,"sma_120":3375.21},{"date":"2025-08-08","open":4625,"high":4670,"low":4475,"close":4520,"volume":409719,"rsi_14":44.64,"sma_20":4830.25,"sma_60":3948.83,"sma_120":3386.75},{"date":"2025-08-11","open":4450,"high":4745,"low":4360,"close":4575,"volume":875128,"rsi_14":48.69,"sma_20":4779.5,"sma_60":3979.08,"sma_120":3398.83},{"date":"2025-08-12","open":4635,"high":4655,"low":4425,"close":4430,"volume":367625,"rsi_14":46.85,"sma_20":4729.0,"sma_60":4007.67,"sma_120":3409.29},{"date":"2025-08-13","open":4490,"high":4525,"low":4345,"close":4365,"volume":326227,"rsi_14":50.96,"sma_20":4682.25,"sma_60":4036.5,"sma_120":3419.0},{"date":"2025-08-14","open":4380,"high":4460,"low":4295,"close":4360,"volume":321057,"rsi_14":23.73,"sma_20":4655.75,"sma_60":4063.5,"sma_120":3429.08},{"date":"2025-08-18","open":4360,"high":4485,"low":4295,"close":4460,"volume":395622,"rsi_14":26.83,"sma_20":4636.0,"sma_60":4092.92,"sma_120":3440.38},{"date":"2025-08-19","open":4460,"high":4530,"low":4335,"close":4375,"volume":392056,"rsi_14":26.29,"sma_20":4618.25,"sma_60":4120.92,"sma_120":3451.21},{"date":"2025-08-20","open":4300,"high":4420,"low":4185,"close":4265,"volume":641241,"rsi_14":23.62,"sma_20":4600.25,"sma_60":4146.92,"sma_120":3461.46},{"date":"2025-08-21","open":4265,"high":4485,"low":4265,"close":4330,"volume":412038,"rsi_14":25.54,"sma_20":4589.0,"sma_60":4173.58,"sma_120":3472.5},{"date":"2025-08-22","open":4280,"high":4445,"low":4280,"close":4365,"volume":228722,"rsi_14":39.39,"sma_20":4590.75,"sma_60":4201.25,"sma_120":3483.62},{"date":"2025-08-25","open":4400,"high":4590,"low":4370,"close":4590,"volume":435403,"rsi_14":50.21,"sma_20":4571.25,"sma_60":4232.08,"sma_120":3497.46},{"date":"2025-08-26","open":4550,"high":4555,"low":4400,"close":4425,"volume":212531,"rsi_14":46.54,"sma_20":4541.0,"sma_60":4259.83,"sma_120":3510.46},{"date":"2025-08-27","open":4435,"high":4455,"low":4330,"close":4405,"volume":131260,"rsi_14":46.36,"sma_20":4512.75,"sma_60":4286.58,"sma_120":3523.67},{"date":"2025-08-28","open":4400,"high":4500,"low":4345,"close":4460,"volume":197014,"rsi_14":43.32,"sma_20":4486.75,"sma_60":4312.92,"sma_120":3536.67},{"date":"2025-08-29","open":4500,"high":4555,"low":4400,"close":4520,"volume":208768,"rsi_14":50.0,"sma_20":4462.25,"sma_60":4338.67,"sma_120":3550.25},{"date":"2025-09-01","open":4515,"high":4585,"low":4370,"close":4385,"volume":236249,"rsi_14":42.52,"sma_20":4452.75,"sma_60":4360.33,"sma_120":3563.46},{"date":"2025-09-02","open":4380,"high":4540,"low":4380,"close":4435,"volume":206778,"rsi_14":50.21,"sma_20":4445.25,"sma_60":4376.42,"sma_120":3577.04},{"date":"2025-09-03","open":4500,"high":4835,"low":4300,"close":4455,"volume":1101157,"rsi_14":53.98,"sma_20":4442.25,"sma_60":4392.5,"sma_120":3591.33},{"date":"2025-09-04","open":4460,"high":4695,"low":4445,"close":4590,"volume":722219,"rsi_14":59.13,"sma_20":4446.75,"sma_60":4409.33,"sma_120":3606.62},{"date":"2025-09-05","open":4530,"high":4590,"low":4405,"close":4405,"volume":378994,"rsi_14":47.96,"sma_20":4435.75,"sma_60":4423.58,"sma_120":3620.08},{"date":"2025-09-08","open":4465,"high":4550,"low":4450,"close":4520,"volume":301284,"rsi_14":55.27,"sma_20":4435.75,"sma_60":4444.75,"sma_120":3634.21},{"date":"2025-09-09","open":4540,"high":4620,"low":4505,"close":4550,"volume":334346,"rsi_14":61.0,"sma_20":4434.5,"sma_60":4465.5,"sma_120":3648.46},{"date":"2025-09-10","open":4610,"high":4700,"low":4575,"close":4645,"volume":526736,"rsi_14":61.89,"sma_20":4445.25,"sma_60":4486.42,"sma_120":3663.79},{"date":"2025-09-11","open":4695,"high":4765,"low":4500,"close":4520,"volume":610652,"rsi_14":55.48,"sma_20":4453.0,"sma_60":4501.83,"sma_120":3678.12},{"date":"2025-09-12","open":4560,"high":4630,"low":4525,"close":4535,"volume":348566,"rsi_14":47.72,"sma_20":4461.75,"sma_60":4511.83,"sma_120":3693.04},{"date":"2025-09-15","open":4540,"high":4580,"low":4405,"close":4435,"volume":292475,"rsi_14":50.44,"sma_20":4460.5,"sma_60":4522.25,"sma_120":3707.21},{"date":"2025-09-16","open":4440,"high":4445,"low":4380,"close":4405,"volume":295377,"rsi_14":50.0,"sma_20":4462.0,"sma_60":4527.33,"sma_120":3720.79},{"date":"2025-09-17","open":4405,"high":4405,"low":4140,"close":4215,"volume":591085,"rsi_14":40.47,"sma_20":4459.5,"sma_60":4529.75,"sma_120":3733.33},{"date":"2025-09-18","open":4162,"high":4325,"low":4162,"close":4310,"volume":271943,"rsi_14":44.36,"sma_20":4461.25,"sma_60":4537.83,"sma_120":3746.75},{"date":"2025-09-19","open":4425,"high":5170,"low":4370,"close":4830,"volume":8571892,"rsi_14":63.05,"sma_20":4484.5,"sma_60":4556.58,"sma_120":3764.5},{"date":"2025-09-22","open":5050,"high":5100,"low":4805,"close":4975,"volume":2720333,"rsi_14":65.0,"sma_20":4503.75,"sma_60":4578.5,"sma_120":3783.88},{"date":"2025-09-23","open":4995,"high":5070,"low":4765,"close":4865,"volume":1707853,"rsi_14":60.85,"sma_20":4525.75,"sma_60":4598.25,"sma_120":3802.42},{"date":"2025-09-24","open":5000,"high":5050,"low":4750,"close":4770,"volume":1190743,"rsi_14":54.86,"sma_20":4544.0,"sma_60":4616.83,"sma_120":3820.08},{"date":"2025-09-25","open":4780,"high":4960,"low":4655,"close":4880,"volume":1223541,"rsi_14":63.38,"sma_20":4565.0,"sma_60":4637.92,"sma_120":3838.88},{"date":"2025-09-26","open":4880,"high":5450,"low":4720,"close":4880,"volume":9409924,"rsi_14":60.84,"sma_20":4583.0,"sma_60":4658.58,"sma_120":3858.0},{"date":"2025-09-29","open":4985,"high":5200,"low":4855,"close":4855,"volume":1724626,"rsi_14":59.21,"sma_20":4606.5,"sma_60":4676.92,"sma_120":3876.62},{"date":"2025-09-30","open":4860,"high":4905,"low":4530,"close":4550,"volume":974208,"rsi_14":47.45,"sma_20":4612.25,"sma_60":4671.42,"sma_120":3893.62},{"date":"2025-10-01","open":4545,"high":4570,"low":4400,"close":4415,"volume":509229,"rsi_14":47.2,"sma_20":4610.25,"sma_60":4662.67,"sma_120":3909.5},{"date":"2025-10-02","open":4420,"high":4460,"low":4375,"close":4390,"volume":312939,"rsi_14":46.15,"sma_20":4600.25,"sma_60":4653.5,"sma_120":3925.42},{"date":"2025-10-10","open":4390,"high":4780,"low":4345,"close":4660,"volume":888327,"rsi_14":55.47,"sma_20":4613.0,"sma_60":4642.17,"sma_120":3942.71},{"date":"2025-10-13","open":4560,"high":4600,"low":4455,"close":4485,"volume":350804,"rsi_14":51.82,"sma_20":4611.25,"sma_60":4625.75,"sma_120":3958.04},{"date":"2025-10-14","open":4525,"high":4620,"low":4385,"close":4390,"volume":598615,"rsi_14":54.16,"sma_20":4603.25,"sma_60":4605.75,"sma_120":3971.38},{"date":"2025-10-15","open":4445,"high":4525,"low":4360,"close":4405,"volume":256723,"rsi_14":51.02,"sma_20":4591.25,"sma_60":4588.5,"sma_120":3984.12},{"date":"2025-10-16","open":4390,"high":4390,"low":4180,"close":4185,"volume":694422,"rsi_14":31.3,"sma_20":4574.5,"sma_60":4569.92,"sma_120":3995.67},{"date":"2025-10-17","open":4185,"high":4185,"low":4050,"close":4050,"volume":337705,"rsi_14":23.03,"sma_20":4550.25,"sma_60":4555.92,"sma_120":4005.62},{"date":"2025-10-20","open":4050,"high":4160,"low":4025,"close":4095,"volume":182099,"rsi_14":26.67,"sma_20":4533.25,"sma_60":4543.25,"sma_120":4015.96},{"date":"2025-10-21","open":4145,"high":4160,"low":4045,"close":4090,"volume":251453,"rsi_14":28.21,"sma_20":4517.5,"sma_60":4532.58,"sma_120":4025.71},{"date":"2025-10-22","open":4080,"high":4160,"low":3940,"close":4140,"volume":358625,"rsi_14":25.33,"sma_20":4513.75,"sma_60":4524.5,"sma_120":4035.92},{"date":"2025-10-23","open":4145,"high":4175,"low":4050,"close":4135,"volume":182557,"rsi_14":25.25,"sma_20":4502.25,"sma_60":4517.5,"sma_120":4045.92},{"date":"2025-10-24","open":4180,"high":4180,"low":4065,"close":4085,"volume":220898,"rsi_14":24.84,"sma_20":4465.0,"sma_60":4513.42,"sma_120":4055.67},{"date":"2025-10-27","open":4085,"high":4130,"low":4050,"close":4080,"volume":287632,"rsi_14":30.89,"sma_20":4420.25,"sma_60":4498.42,"sma_120":4065.21},{"date":"2025-10-28","open":4055,"high":4115,"low":4030,"close":4050,"volume":198993,"rsi_14":33.78,"sma_20":4379.5,"sma_60":4482.08,"sma_120":4074.88},{"date":"2025-10-29","open":4060,"high":4115,"low":4020,"close":4040,"volume":202800,"rsi_14":34.23,"sma_20":4343.0,"sma_60":4466.58,"sma_120":4084.54},{"date":"2025-10-30","open":4040,"high":4045,"low":3875,"close":3900,"volume":451473,"rsi_14":11.22,"sma_20":4294.0,"sma_60":4448.58,"sma_120":4093.38},{"date":"2025-10-31","open":3890,"high":4032,"low":3890,"close":3950,"volume":327480,"rsi_14":18.71,"sma_20":4247.5,"sma_60":4430.92,"sma_120":4102.88},{"date":"2025-11-03","open":3940,"high":4030,"low":3907,"close":3920,"volume":223702,"rsi_14":20.25,"sma_20":4200.75,"sma_60":4420.0,"sma_120":4111.92},{"date":"2025-11-04","open":3945,"high":3950,"low":3810,"close":3920,"volume":190137,"rsi_14":18.71,"sma_20":4169.25,"sma_60":4408.92,"sma_120":4121.04},{"date":"2025-11-05","open":3920,"high":3920,"low":3665,"close":3865,"volume":275497,"rsi_14":23.77,"sma_20":4141.75,"sma_60":4398.08,"sma_120":4130.0},{"date":"2025-11-06","open":3900,"high":3935,"low":3745,"close":3845,"volume":246745,"rsi_14":29.29,"sma_20":4114.5,"sma_60":4387.17,"sma_120":4138.46},{"date":"2025-11-07","open":3795,"high":3825,"low":3670,"close":3740,"volume":161828,"rsi_14":18.02,"sma_20":4068.5,"sma_60":4372.42,"sma_120":4146.29},{"date":"2025-11-10","open":3745,"high":3935,"low":3690,"close":3925,"volume":155565,"rsi_14":38.78,"sma_20":4040.5,"sma_60":4362.5,"sma_120":4155.67},{"date":"2025-11-11","open":3960,"high":4045,"low":3800,"close":3840,"volume":167519,"rsi_14":30.52,"sma_20":4013.0,"sma_60":4350.25,"sma_120":4164.67},{"date":"2025-11-12","open":3900,"high":4080,"low":3840,"close":4075,"volume":257861,"rsi_14":47.0,"sma_20":3996.5,"sma_60":4344.33,"sma_120":4176.0},{"date":"2025-11-13","open":4100,"high":4100,"low":3955,"close":4025,"volume":170268,"rsi_14":47.0,"sma_20":3988.5,"sma_60":4338.67,"sma_120":4187.58},{"date":"2025-11-14","open":3940,"high":4070,"low":3865,"close":3875,"volume":213816,"rsi_14":41.05,"sma_20":3979.75,"sma_60":4330.58,"sma_120":4197.04},{"date":"2025-11-17","open":3875,"high":3935,"low":3830,"close":3920,"volume":112584,"rsi_14":44.4,"sma_20":3971.0,"sma_60":4321.58,"sma_120":4207.25},{"date":"2025-11-18","open":3805,"high":3945,"low":3790,"close":3805,"volume":177188,"rsi_14":40.71,"sma_20":3956.75,"sma_60":4312.08,"sma_120":4216.5},{"date":"2025-11-19","open":3810,"high":3935,"low":3685,"close":3820,"volume":123455,"rsi_14":46.49,"sma_20":3940.75,"sma_60":4304.67,"sma_120":4225.79},{"date":"2025-11-20","open":3820,"high":3910,"low":3820,"close":3895,"volume":69935,"rsi_14":47.64,"sma_20":3928.75,"sma_60":4297.42,"sma_120":4235.5},{"date":"2025-11-21","open":3830,"high":3830,"low":3750,"close":3770,"volume":93362,"rsi_14":44.05,"sma_20":3913.0,"sma_60":4287.5,"sma_120":4244.38},{"date":"2025-11-24","open":3780,"high":3900,"low":3740,"close":3840,"volume":157039,"rsi_14":46.99,"sma_20":3901.0,"sma_60":4275.0,"sma_120":4253.54},{"date":"2025-11-25","open":3855,"high":3930,"low":3795,"close":3810,"volume":92748,"rsi_14":47.89,"sma_20":3889.0,"sma_60":4264.75,"sma_120":4262.29},{"date":"2025-11-26","open":3860,"high":3925,"low":3815,"close":3900,"volume":85878,"rsi_14":52.0,"sma_20":3882.0,"sma_60":4256.33,"sma_120":4271.46},{"date":"2025-11-27","open":3980,"high":3980,"low":3820,"close":3830,"volume":91487,"rsi_14":53.36,"sma_20":3878.5,"sma_60":4245.83,"sma_120":4279.38},{"date":"2025-11-28","open":3830,"high":3940,"low":3805,"close":3930,"volume":139629,"rsi_14":50.2,"sma_20":3877.5,"sma_60":4236.0,"sma_120":4287.33},{"date":"2025-12-01","open":4030,"high":4085,"low":3940,"close":3990,"volume":316848,"rsi_14":56.1,"sma_20":3881.0,"sma_60":4229.42,"sma_120":4294.88},{"date":"2025-12-02","open":4000,"high":4030,"low":3880,"close":3935,"volume":127052,"rsi_14":43.33,"sma_20":3881.75,"sma_60":4221.08,"sma_120":4298.75},{"date":"2025-12-03","open":3945,"high":3990,"low":3895,"close":3930,"volume":119805,"rsi_14":45.27,"sma_20":3885.0,"sma_60":4212.33,"sma_120":4302.42},{"date":"2025-12-04","open":3940,"high":3975,"low":3840,"close":3900,"volume":142259,"rsi_14":51.41,"sma_20":3887.75,"sma_60":4200.83,"sma_120":4305.08},{"date":"2025-12-05","open":3920,"high":3925,"low":3830,"close":3860,"volume":130376,"rsi_14":46.59,"sma_20":3893.75,"sma_60":4191.75,"sma_120":4307.67},{"date":"2025-12-08","open":3880,"high":3980,"low":3815,"close":3930,"volume":170036,"rsi_14":57.49,"sma_20":3894.0,"sma_60":4181.92,"sma_120":4313.33},{"date":"2025-12-09","open":3935,"high":3965,"low":3870,"close":3945,"volume":137663,"rsi_14":57.49,"sma_20":3899.25,"sma_60":4171.83,"sma_120":4318.67},{"date":"2025-12-10","open":3945,"high":4195,"low":3850,"close":3925,"volume":993581,"rsi_14":51.92,"sma_20":3891.75,"sma_60":4159.83,"sma_120":4323.12},{"date":"2025-12-11","open":3945,"high":3975,"low":3875,"close":3940,"volume":276007,"rsi_14":62.69,"sma_20":3887.5,"sma_60":4150.17,"sma_120":4326.0},{"date":"2025-12-12","open":3900,"high":3945,"low":3865,"close":3945,"volume":237892,"rsi_14":58.68,"sma_20":3891.0,"sma_60":4140.33,"sma_120":4326.08},{"date":"2025-12-15","open":3915,"high":3925,"low":3835,"close":3885,"volume":144959,"rsi_14":55.91,"sma_20":3889.25,"sma_60":4131.17,"sma_120":4326.71},{"date":"2025-12-16","open":3885,"high":3915,"low":3755,"close":3870,"volume":227920,"rsi_14":47.32,"sma_20":3892.5,"sma_60":4122.25,"sma_120":4324.79},{"date":"2025-12-17","open":3870,"high":3900,"low":3805,"close":3810,"volume":92184,"rsi_14":48.18,"sma_20":3892.0,"sma_60":4115.5,"sma_120":4322.62},{"date":"2025-12-18","open":3685,"high":3835,"low":3660,"close":3795,"volume":164677,"rsi_14":35.48,"sma_20":3887.0,"sma_60":4106.0,"sma_120":4321.92},{"date":"2025-12-19","open":3795,"high":4170,"low":3725,"close":3945,"volume":796856,"rsi_14":45.95,"sma_20":3895.75,"sma_60":4091.25,"sma_120":4323.92},{"date":"2025-12-22","open":3990,"high":4895,"low":3965,"close":4495,"volume":16173593,"rsi_14":76.67,"sma_20":3928.5,"sma_60":4083.25,"sma_120":4330.88},{"date":"2025-12-23","open":4535,"high":4535,"low":4155,"close":4155,"volume":2064963,"rsi_14":58.12,"sma_20":3945.75,"sma_60":4071.42,"sma_120":4334.83},{"date":"2025-12-24","open":4210,"high":4820,"low":4160,"close":4450,"volume":14896262,"rsi_14":66.67,"sma_20":3973.25,"sma_60":4066.08,"sma_120":4341.46},{"date":"2025-12-26","open":4420,"high":5050,"low":4410,"close":4615,"volume":7631873,"rsi_14":71.27,"sma_20":4012.5,"sma_60":4061.67,"sma_120":4349.79},{"date":"2025-12-29","open":4630,"high":4795,"low":4495,"close":4650,"volume":1775266,"rsi_14":70.69,"sma_20":4048.5,"sma_60":4057.83,"sma_120":4358.21},{"date":"2025-12-30","open":4630,"high":4765,"low":4410,"close":4410,"volume":996928,"rsi_14":61.83,"sma_20":4069.5,"sma_60":4050.42,"sma_120":4363.67},{"date":"2026-01-02","open":4410,"high":4990,"low":4410,"close":4790,"volume":3154944,"rsi_14":68.6,"sma_20":4112.25,"sma_60":4054.42,"sma_120":4362.92},{"date":"2026-01-05","open":4845,"high":5240,"low":4685,"close":4890,"volume":3498946,"rsi_14":69.71,"sma_20":4160.25,"sma_60":4062.33,"sma_120":4362.5},{"date":"2026-01-06","open":4920,"high":5320,"low":4710,"close":4950,"volume":3893020,"rsi_14":70.39,"sma_20":4212.75,"sma_60":4071.67,"sma_120":4362.58},{"date":"2026-01-07","open":4975,"high":5010,"low":4660,"close":4730,"volume":1041228,"rsi_14":66.1,"sma_20":4256.25,"sma_60":4072.83,"sma_120":4357.5},{"date":"2026-01-08","open":4735,"high":4850,"low":4520,"close":4725,"volume":1038519,"rsi_14":66.35,"sma_20":4296.0,"sma_60":4076.83,"sma_120":4351.29},{"date":"2026-01-09","open":4655,"high":4790,"low":4500,"close":4540,"volume":624250,"rsi_14":63.32,"sma_20":4325.75,"sma_60":4079.33,"sma_120":4342.54},{"date":"2026-01-12","open":4540,"high":4610,"low":4400,"close":4470,"volume":650100,"rsi_14":62.08,"sma_20":4353.0,"sma_60":4080.42,"sma_120":4334.46},{"date":"2026-01-13","open":4520,"high":4570,"low":4400,"close":4445,"volume":322227,"rsi_14":59.36,"sma_20":4378.25,"sma_60":4084.75,"sma_120":4327.33},{"date":"2026-01-14","open":4400,"high":4495,"low":4325,"close":4335,"volume":345582,"rsi_14":46.41,"sma_20":4397.75,"sma_60":4089.5,"sma_120":4322.71},{"date":"2026-01-15","open":4340,"high":4450,"low":4280,"close":4400,"volume":339807,"rsi_14":56.27,"sma_20":4423.5,"sma_60":4094.58,"sma_120":4318.92},{"date":"2026-01-16","open":4455,"high":4560,"low":4200,"close":4230,"volume":587384,"rsi_14":38.44,"sma_20":4462.5,"sma_60":4098.42,"sma_120":4314.75},{"date":"2026-01-19","open":4230,"high":4335,"low":4150,"close":4290,"volume":471081,"rsi_14":39.35,"sma_20":4487.25,"sma_60":4101.0,"sma_120":4311.96},{"date":"2026-01-20","open":4325,"high":4650,"low":4250,"close":4535,"volume":978558,"rsi_14":53.69,"sma_20":4516.75,"sma_60":4108.5,"sma_120":4311.79},{"date":"2026-01-21","open":4500,"high":4570,"low":4270,"close":4325,"volume":647221,"rsi_14":34.75,"sma_20":4508.25,"sma_60":4112.58,"sma_120":4311.75},{"date":"2026-01-22","open":4385,"high":4545,"low":4255,"close":4360,"volume":578745,"rsi_14":31.85,"sma_20":4518.5,"sma_60":4117.75,"sma_120":4306.58},{"date":"2026-01-23","open":4400,"high":5170,"low":4365,"close":4830,"volume":6827403,"rsi_14":46.79,"sma_20":4537.5,"sma_60":4130.92,"sma_120":4304.92},{"date":"2026-01-26","open":4945,"high":5230,"low":4600,"close":4875,"volume":2886162,"rsi_14":54.28,"sma_20":4550.5,"sma_60":4147.17,"sma_120":4304.12},{"date":"2026-01-27","open":4865,"high":6330,"low":4810,"close":6330,"volume":14746980,"rsi_14":75.52,"sma_20":4634.5,"sma_60":4186.83,"sma_120":4315.38},{"date":"2026-01-28","open":6100,"high":6210,"low":5650,"close":5790,"volume":13248445,"rsi_14":67.86,"sma_20":4703.5,"sma_60":4218.0,"sma_120":4321.88},{"date":"2026-01-29","open":5870,"high":6980,"low":5790,"close":6330,"volume":21901739,"rsi_14":73.43,"sma_20":4780.5,"sma_60":4258.17,"sma_120":4336.5},{"date":"2026-01-30","open":6300,"high":6440,"low":5920,"close":6020,"volume":2517220,"rsi_14":68.51,"sma_20":4837.0,"sma_60":4294.08,"sma_120":4348.46},{"date":"2026-02-02","open":6010,"high":6040,"low":5570,"close":5630,"volume":1679047,"rsi_14":64.28,"sma_20":4871.0,"sma_60":4323.83,"sma_120":4357.75},{"date":"2026-02-03","open":5760,"high":6130,"low":5700,"close":5930,"volume":1947705,"rsi_14":66.04,"sma_20":4931.0,"sma_60":4360.33,"sma_120":4369.67},{"date":"2026-02-04","open":5810,"high":6050,"low":5630,"close":5680,"volume":1167604,"rsi_14":64.95,"sma_20":4978.75,"sma_60":4384.5,"sma_120":4378.46},{"date":"2026-02-05","open":5680,"high":5680,"low":5210,"close":5340,"volume":1056816,"rsi_14":60.69,"sma_20":5018.75,"sma_60":4408.08,"sma_120":4385.29},{"date":"2026-02-06","open":5070,"high":5490,"low":4905,"close":5240,"volume":1238972,"rsi_14":59.08,"sma_20":5057.25,"sma_60":4431.42,"sma_120":4390.83},{"date":"2026-02-09","open":5340,"high":5590,"low":5310,"close":5390,"volume":1045702,"rsi_14":58.33,"sma_20":5104.5,"sma_60":4453.33,"sma_120":4398.83},{"date":"2026-02-10","open":5380,"high":5510,"low":5340,"close":5390,"volume":472237,"rsi_14":60.81,"sma_20":5157.25,"sma_60":4476.08,"sma_120":4407.38},{"date":"2026-02-11","open":5480,"high":5480,"low":5300,"close":5360,"volume":438509,"rsi_14":60.16,"sma_20":5205.25,"sma_60":4500.83,"sma_120":4415.71},{"date":"2026-02-12","open":5360,"high":5420,"low":5210,"close":5320,"volume":462291,"rsi_14":55.46,"sma_20":5259.75,"sma_60":4524.17,"sma_120":4422.88},{"date":"2026-02-13","open":5210,"high":5240,"low":5070,"close":5110,"volume":557191,"rsi_14":52.52,"sma_20":5303.75,"sma_60":4545.92,"sma_120":4429.0},{"date":"2026-02-19","open":5190,"high":5240,"low":5060,"close":5190,"volume":417365,"rsi_14":32.62,"sma_20":5348.75,"sma_60":4568.75,"sma_120":4436.71},{"date":"2026-02-20","open":5220,"high":5320,"low":5080,"close":5240,"volume":638665,"rsi_14":40.14,"sma_20":5384.0,"sma_60":4591.17,"sma_120":4444.29},{"date":"2026-02-23","open":5280,"high":5300,"low":5060,"close":5140,"volume":527313,"rsi_14":24.68,"sma_20":5424.75,"sma_60":4614.0,"sma_120":4450.75},{"date":"2026-02-24","open":5190,"high":5420,"low":5140,"close":5310,"volume":966789,"rsi_14":33.94,"sma_20":5472.25,"sma_60":4638.5,"sma_120":4456.75},{"date":"2026-02-25","open":5380,"high":5430,"low":5230,"close":5300,"volume":731128,"rsi_14":40.98,"sma_20":5495.75,"sma_60":4663.33,"sma_120":4464.04},{"date":"2026-02-26","open":5490,"high":5630,"low":5120,"close":5130,"volume":1090024,"rsi_14":26.47,"sma_20":5508.5,"sma_60":4690.5,"sma_120":4468.17},{"date":"2026-02-27","open":5110,"high":5110,"low":4910,"close":4910,"volume":667987,"rsi_14":26.95,"sma_20":5437.5,"sma_60":4701.83,"sma_120":4473.83},{"date":"2026-03-03","open":4890,"high":5090,"low":4645,"close":4705,"volume":803248,"rsi_14":29.32,"sma_20":5383.25,"sma_60":4714.75,"sma_120":4475.38},{"date":"2026-03-04","open":4560,"high":4680,"low":3890,"close":3970,"volume":1076846,"rsi_14":20.74,"sma_20":5265.25,"sma_60":4714.42,"sma_120":4471.92},{"date":"2026-03-05","open":4160,"high":4520,"low":4160,"close":4435,"volume":663653,"rsi_14":30.78,"sma_20":5186.0,"sma_60":4722.75,"sma_120":4471.92},{"date":"2026-03-06","open":4390,"high":4585,"low":4250,"close":4455,"volume":283218,"rsi_14":31.34,"sma_20":5127.25,"sma_60":4731.5,"sma_120":4471.92},{"date":"2026-03-09","open":4300,"high":4300,"low":4050,"close":4220,"volume":419051,"rsi_14":28.97,"sma_20":5041.75,"sma_60":4736.83,"sma_120":4468.83},{"date":"2026-03-10","open":4385,"high":4455,"low":4340,"close":4455,"volume":205012,"rsi_14":35.11,"sma_20":4980.5,"sma_60":4746.75,"sma_120":4469.25},{"date":"2026-03-11","open":4520,"high":4625,"low":4400,"close":4505,"volume":338251,"rsi_14":38.98,"sma_20":4938.75,"sma_60":4756.33,"sma_120":4469.12},{"date":"2026-03-12","open":4505,"high":4565,"low":4415,"close":4485,"volume":119024,"rsi_14":36.87,"sma_20":4901.0,"sma_60":4765.33,"sma_120":4468.58},{"date":"2026-03-13","open":4410,"high":4600,"low":4300,"close":4450,"volume":233422,"rsi_14":35.21,"sma_20":4854.0,"sma_60":4774.08,"sma_120":4466.96},{"date":"2026-03-16","open":4550,"high":4610,"low":4405,"close":4425,"volume":241729,"rsi_14":36.22,"sma_20":4805.75,"sma_60":4786.92,"sma_120":4463.62},{"date":"2026-03-17","open":4505,"high":4610,"low":4490,"close":4505,"volume":241770,"rsi_14":33.93,"sma_20":4763.0,"sma_60":4791.5,"sma_120":4465.92},{"date":"2026-03-18","open":4600,"high":4635,"low":4520,"close":4570,"volume":269317,"rsi_14":35.74,"sma_20":4725.5,"sma_60":4802.92,"sma_120":4467.04},{"date":"2026-03-19","open":4500,"high":4500,"low":4395,"close":4435,"volume":220727,"rsi_14":36.24,"sma_20":4691.75,"sma_60":4812.33,"sma_120":4467.29},{"date":"2026-03-20","open":4455,"high":4600,"low":4380,"close":4525,"volume":201650,"rsi_14":41.96,"sma_20":4658.5,"sma_60":4824.25,"sma_120":4469.88},{"date":"2026-03-23","open":4380,"high":4450,"low":4155,"close":4260,"volume":277204,"rsi_14":40.94,"sma_20":4609.5,"sma_60":4832.0,"sma_120":4469.0},{"date":"2026-03-24","open":4365,"high":4540,"low":4295,"close":4455,"volume":247307,"rsi_14":62.66,"sma_20":4575.25,"sma_60":4840.5,"sma_120":4465.88},{"date":"2026-03-25","open":4490,"high":4875,"low":4460,"close":4855,"volume":913766,"rsi_14":61.35,"sma_20":4552.5,"sma_60":4846.5,"sma_120":4464.88},{"date":"2026-03-26","open":4870,"high":5040,"low":4675,"close":4725,"volume":617338,"rsi_14":56.89,"sma_20":4523.75,"sma_60":4856.0,"sma_120":4463.71},{"date":"2026-03-27","open":4610,"high":5450,"low":4500,"close":5230,"volume":4759994,"rsi_14":72.65,"sma_20":4528.75,"sma_60":4869.0,"sma_120":4467.54},{"date":"2026-03-30","open":5130,"high":5130,"low":4750,"close":4765,"volume":730925,"rsi_14":56.3,"sma_20":4521.5,"sma_60":4871.5,"sma_120":4466.58},{"date":"2026-03-31","open":4680,"high":6010,"low":4535,"close":4995,"volume":17330930,"rsi_14":59.28,"sma_20":4536.0,"sma_60":4877.25,"sma_120":4467.54},{"date":"2026-04-01","open":5080,"high":5390,"low":5050,"close":5230,"volume":3063619,"rsi_14":63.05,"sma_20":4599.0,"sma_60":4890.92,"sma_120":4470.67},{"date":"2026-04-02","open":5420,"high":5450,"low":4720,"close":4850,"volume":1606216,"rsi_14":56.25,"sma_20":4619.75,"sma_60":4891.92,"sma_120":4473.17},{"date":"2026-04-03","open":4895,"high":5020,"low":4775,"close":4790,"volume":611419,"rsi_14":55.64,"sma_20":4636.5,"sma_60":4890.25,"sma_120":4476.29},{"date":"2026-04-06","open":4740,"high":4945,"low":4665,"close":4700,"volume":666606,"rsi_14":53.0,"sma_20":4660.5,"sma_60":4886.08,"sma_120":4478.88},{"date":"2026-04-07","open":4725,"high":4820,"low":4470,"close":4550,"volume":520582,"rsi_14":49.7,"sma_20":4665.25,"sma_60":4883.08,"sma_120":4477.96},{"date":"2026-04-08","open":4700,"high":4890,"low":4680,"close":4870,"volume":406144,"rsi_14":56.19,"sma_20":4683.5,"sma_60":4885.5,"sma_120":4481.17},{"date":"2026-04-09","open":4855,"high":4860,"low":4665,"close":4700,"volume":284569,"rsi_14":52.43,"sma_20":4694.25,"sma_60":4888.17,"sma_120":4483.75},{"date":"2026-04-10","open":4750,"high":5030,"low":4705,"close":5000,"volume":473548,"rsi_14":60.19,"sma_20":4721.75,"sma_60":4897.0,"sma_120":4488.71},{"date":"2026-04-13","open":4960,"high":5140,"low":4860,"close":4990,"volume":482549,"rsi_14":57.76,"sma_20":4750.0,"sma_60":4906.08,"sma_120":4495.42},{"date":"2026-04-14","open":5110,"high":5390,"low":5030,"close":5350,"volume":1251755,"rsi_14":57.27,"sma_20":4792.25,"sma_60":4923.0,"sma_120":4506.25},{"date":"2026-04-15","open":5690,"high":6780,"low":5530,"close":6410,"volume":19946086,"rsi_14":69.43,"sma_20":4884.25,"sma_60":4956.5,"sma_120":4525.54},{"date":"2026-04-16","open":7280,"high":7800,"low":6560,"close":6680,"volume":13669230,"rsi_14":67.68,"sma_20":4996.5,"sma_60":4997.33,"sma_120":4547.12},{"date":"2026-04-17","open":6690,"high":6700,"low":6040,"close":6140,"volume":3276642,"rsi_14":66.47,"sma_20":5077.25,"sma_60":5028.17,"sma_120":4563.79},{"date":"2026-04-20","open":6300,"high":7980,"low":6140,"close":7090,"volume":32783815,"rsi_14":71.4,"sma_20":5218.75,"sma_60":5070.75,"sma_120":4588.42},{"date":"2026-04-21","open":6870,"high":6870,"low":6320,"close":6500,"volume":1747002,"rsi_14":62.1,"sma_20":5321.0,"sma_60":5107.0,"sma_120":4608.54},{"date":"2026-04-22","open":6400,"high":6600,"low":6280,"close":6510,"volume":912834,"rsi_14":67.01,"sma_20":5403.75,"sma_60":5142.83,"sma_120":4628.79},{"date":"2026-04-23","open":6560,"high":7070,"low":6560,"close":7070,"volume":1677135,"rsi_14":71.19,"sma_20":5521.0,"sma_60":5180.17,"sma_120":4653.96},{"date":"2026-04-24","open":7120,"high":7400,"low":6800,"close":6810,"volume":3837033,"rsi_14":69.01,"sma_20":5600.0,"sma_60":5212.42,"sma_120":4677.04},{"date":"2026-04-27","open":6900,"high":8300,"low":6750,"close":7760,"volume":19897293,"rsi_14":75.28,"sma_20":5749.75,"sma_60":5236.25,"sma_120":4709.21},{"date":"2026-04-28","open":7830,"high":8660,"low":7450,"close":7680,"volume":7390765,"rsi_14":73.0,"sma_20":5884.0,"sma_60":5267.75,"sma_120":4740.29},{"date":"2026-04-29","open":7650,"high":7660,"low":7280,"close":7410,"volume":1526825,"rsi_14":71.82,"sma_20":5993.0,"sma_60":5285.75,"sma_120":4771.96},{"date":"2026-04-30","open":7410,"high":7440,"low":6860,"close":6860,"volume":1573135,"rsi_14":62.4,"sma_20":6338.0,"sma_60":5349.92,"sma_120":4968.29},{"date":"2026-05-04","open":7080,"high":7240,"low":6950,"close":6980,"volume":1277052,"rsi_14":65.14,"sma_20":6203.0,"sma_60":5322.25,"sma_120":4819.83},{"date":"2026-05-06","open":7110,"high":8590,"low":6780,"close":7850,"volume":13959340,"rsi_14":67.66,"sma_20":6360.5,"sma_60":5354.25,"sma_120":4853.21},{"date":"2026-05-07","open":7640,"high":8980,"low":7560,"close":8170,"volume":16236023,"rsi_14":63.88,"sma_20":6541.5,"sma_60":5395.75,"sma_120":4890.12},{"date":"2026-05-08","open":7850,"high":8060,"low":7500,"close":7660,"volume":1907219,"rsi_14":57.45,"sma_20":6681.0,"sma_60":5434.42,"sma_120":4921.25},{"date":"2026-05-11","open":7680,"high":7770,"low":7250,"close":7270,"volume":1174192,"rsi_14":58.79,"sma_20":6809.5,"sma_60":5468.25,"sma_120":4949.83},{"date":"2026-05-12","open":7600,"high":8150,"low":6850,"close":7020,"volume":2180684,"rsi_14":49.39,"sma_20":6910.5,"sma_60":5495.42,"sma_120":4974.38},{"date":"2026-05-13","open":6950,"high":7290,"low":6720,"close":6780,"volume":1027582,"rsi_14":52.6,"sma_20":7000.0,"sma_60":5518.58,"sma_120":4997.33},{"date":"2026-05-14","open":6780,"high":6990,"low":6480,"close":6520,"volume":673734,"rsi_14":50.09,"sma_20":7058.5,"sma_60":5537.92,"sma_120":5019.38},{"date":"2026-05-15","open":6650,"high":6780,"low":6050,"close":6150,"volume":958440,"rsi_14":41.54,"sma_20":7045.5,"sma_60":5551.75,"sma_120":5037.96},{"date":"2026-05-18","open":5890,"high":6180,"low":5760,"close":5960,"volume":846205,"rsi_14":42.09,"sma_20":7009.5,"sma_60":5565.92,"sma_120":5055.92},{"date":"2026-05-19","open":5910,"high":6770,"low":5800,"close":5950,"volume":4120153,"rsi_14":29.57,"sma_20":7000.0,"sma_60":5578.58,"sma_120":5073.67},{"date":"2026-05-20","open":5800,"high":5970,"low":5610,"close":5720,"volume":539577,"rsi_14":28.6,"sma_20":6931.5,"sma_60":5586.58,"sma_120":5088.88},{"date":"2026-05-21","open":5880,"high":6130,"low":5850,"close":5870,"volume":643887,"rsi_14":32.74,"sma_20":6900.0,"sma_60":5598.75,"sma_120":5106.38},{"date":"2026-05-22","open":6440,"high":7040,"low":6190,"close":6200,"volume":4655820,"rsi_14":42.22,"sma_20":6884.5,"sma_60":5613.58,"sma_120":5126.04},{"date":"2026-05-26","open":6380,"high":7060,"low":6350,"close":6720,"volume":2768193,"rsi_14":47.2,"sma_20":6867.0,"sma_60":5637.25,"sma_120":5150.29},{"date":"2026-05-27","open":6680,"high":6680,"low":5840,"close":5870,"volume":1419356,"rsi_14":28.57,"sma_20":6820.0,"sma_60":5649.58,"sma_120":5166.71},{"date":"2026-05-28","open":5880,"high":5900,"low":5360,"close":5550,"volume":866096,"rsi_14":21.65,"sma_20":6709.5,"sma_60":5660.25,"sma_120":5181.04},{"date":"2026-05-29","open":5680,"high":5820,"low":5320,"close":5370,"volume":601567,"rsi_14":23.31,"sma_20":6594.0,"sma_60":5671.33,"sma_120":5193.04},{"date":"2026-06-01","open":5350,"high":5360,"low":5000,"close":5050,"volume":618190,"rsi_14":23.7,"sma_20":6476.0,"sma_60":5689.33,"sma_120":5201.88},{"date":"2026-06-02","open":5050,"high":5100,"low":4700,"close":4820,"volume":648290,"rsi_14":23.81,"sma_20":6374.0,"sma_60":5695.75,"sma_120":5209.25},{"date":"2026-06-04","open":4660,"high":4900,"low":4630,"close":4660,"volume":372771,"rsi_14":24.27,"sma_20":6258.0,"sma_60":5699.17,"sma_120":5215.33},{"date":"2026-06-05","open":4570,"high":4570,"low":4300,"close":4410,"volume":331536,"rsi_14":24.33,"sma_20":6086.0,"sma_60":5702.33,"sma_120":5219.58},{"date":"2026-06-08","open":4035,"high":5200,"low":4015,"close":4185,"volume":4467406,"rsi_14":25.22,"sma_20":5886.75,"sma_60":5697.83,"sma_120":5222.29},{"date":"2026-06-09","open":4190,"high":4485,"low":4115,"close":4350,"volume":656448,"rsi_14":29.57,"sma_20":5721.25,"sma_60":5695.25,"sma_120":5225.79},{"date":"2026-06-10","open":4265,"high":4360,"low":4020,"close":4125,"volume":463172,"rsi_14":28.04,"sma_20":5564.0,"sma_60":5689.25,"sma_120":5227.29},{"date":"2026-06-11","open":4050,"high":4170,"low":4000,"close":4080,"volume":331057,"rsi_14":29.35,"sma_20":5417.0,"sma_60":5683.08,"sma_120":5228.58},{"date":"2026-06-12","open":4205,"high":4390,"low":4145,"close":4180,"volume":363668,"rsi_14":28.44,"sma_20":5287.0,"sma_60":5679.0,"sma_120":5230.58},{"date":"2026-06-15","open":4340,"high":4480,"low":4175,"close":4200,"volume":272185,"rsi_14":22.3,"sma_20":5171.0,"sma_60":5673.92,"sma_120":5232.71},{"date":"2026-06-16","open":4270,"high":4380,"low":4125,"close":4145,"volume":262823,"rsi_14":9.06,"sma_20":5070.75,"sma_60":5666.83,"sma_120":5234.88},{"date":"2026-06-17","open":4145,"high":4195,"low":4015,"close":4130,"volume":212476,"rsi_14":33.53,"sma_20":4406.25,"sma_60":5608.75,"sma_120":5238.88},{"date":"2026-06-18","open":4100,"high":4140,"low":3920,"close":3925,"volume":323979,"rsi_14":12.98,"sma_20":4878.0,"sma_60":5651.75,"sma_120":5238.0},{"date":"2026-06-19","open":3920,"high":3930,"low":3625,"close":3730,"volume":529132,"rsi_14":12.9,"sma_20":4778.5,"sma_60":5642.92,"sma_120":5237.46},{"date":"2026-06-22","open":3675,"high":3760,"low":3550,"close":3635,"volume":299646,"rsi_14":14.36,"sma_20":4666.75,"sma_60":5629.25,"sma_120":5234.88},{"date":"2026-06-23","open":3640,"high":3725,"low":3305,"close":3355,"volume":404148,"rsi_14":14.0,"sma_20":4524.5,"sma_60":5604.25,"sma_120":5225.38},{"date":"2026-06-24","open":3330,"high":3470,"low":3250,"close":3345,"volume":382541,"rsi_14":15.12,"sma_20":4355.75,"sma_60":5581.25,"sma_120":5218.62},{"date":"2026-06-25","open":3345,"high":3450,"low":3160,"close":3195,"volume":332460,"rsi_14":15.97,"sma_20":4222.0,"sma_60":5547.33,"sma_120":5208.17},{"date":"2026-06-26","open":3120,"high":3190,"low":2915,"close":3050,"volume":374112,"rsi_14":16.72,"sma_20":4097.0,"sma_60":5518.75,"sma_120":5195.12},{"date":"2026-06-29","open":2970,"high":3360,"low":2970,"close":3340,"volume":343129,"rsi_14":22.4,"sma_20":3995.5,"sma_60":5491.17,"sma_120":5184.21},{"date":"2026-06-30","open":3340,"high":3385,"low":3240,"close":3260,"volume":223351,"rsi_14":24.33,"sma_20":3906.0,"sma_60":5458.33,"sma_120":5174.62},{"date":"2026-07-01","open":3345,"high":3375,"low":3190,"close":3280,"volume":169754,"rsi_14":25.9,"sma_20":3829.0,"sma_60":5432.17,"sma_120":5162.04},{"date":"2026-07-02","open":3275,"high":3275,"low":3040,"close":3060,"volume":353073,"rsi_14":18.54,"sma_20":3749.0,"sma_60":5403.33,"sma_120":5146.79},{"date":"2026-07-03","open":3060,"high":3165,"low":2955,"close":3165,"volume":202801,"rsi_14":22.25,"sma_20":3686.75,"sma_60":5377.75,"sma_120":5131.92},{"date":"2026-07-06","open":3150,"high":3200,"low":3040,"close":3130,"volume":194899,"rsi_14":22.49,"sma_20":3634.0,"sma_60":5354.08,"sma_120":5118.58},{"date":"2026-07-07","open":3070,"high":3195,"low":3000,"close":3110,"volume":188196,"rsi_14":22.43,"sma_20":3572.0,"sma_60":5324.75,"sma_120":5105.12},{"date":"2026-07-08","open":3085,"high":3275,"low":2960,"close":2995,"volume":723072,"rsi_14":23.58,"sma_20":3515.5,"sma_60":5296.33,"sma_120":5092.25},{"date":"2026-07-09","open":2980,"high":3045,"low":2830,"close":2880,"volume":398843,"rsi_14":24.7,"sma_20":3455.5,"sma_60":5261.0,"sma_120":5079.0},{"date":"2026-07-10","open":2885,"high":3175,"low":2885,"close":3150,"volume":261932,"rsi_14":36.93,"sma_20":3404.0,"sma_60":5230.33,"sma_120":5068.21},{"date":"2026-07-13","open":3150,"high":3250,"low":2965,"close":2965,"volume":305978,"rsi_14":38.92,"sma_20":3342.25,"sma_60":5190.58,"sma_120":5056.79},{"date":"2026-07-14","open":2945,"high":3200,"low":2865,"close":2975,"volume":248745,"rsi_14":39.49,"sma_20":3283.75,"sma_60":5133.33,"sma_120":5044.92},{"date":"2026-07-15","open":3000,"high":3185,"low":3000,"close":3135,"volume":243856,"rsi_14":48.31,"sma_20":3234.0,"sma_60":5074.25,"sma_120":5035.79},{"date":"2026-07-16","open":3065,"high":3100,"low":2965,"close":3040,"volume":112321,"rsi_14":49.71,"sma_20":3189.75,"sma_60":5022.58,"sma_120":5025.38},{"date":"2026-07-20","open":3015,"high":3015,"low":2835,"close":2870,"volume":241562,"rsi_14":35.31,"sma_20":3146.75,"sma_60":4952.25,"sma_120":5011.5},{"date":"2026-07-21","open":2830,"high":2945,"low":2795,"close":2905,"volume":169927,"rsi_14":38.59,"sma_20":3110.25,"sma_60":4892.33,"sma_120":4999.67},{"date":"2026-07-22","open":2920,"high":3060,"low":2920,"close":2940,"volume":217061,"rsi_14":39.17,"sma_20":3089.5,"sma_60":4832.83,"sma_120":4987.83},{"date":"2026-07-23","open":2965,"high":3260,"low":2965,"close":3200,"volume":728188,"rsi_14":54.35,"sma_20":3082.25,"sma_60":4768.33,"sma_120":4974.25},{"date":"2026-07-24","open":3155,"high":3245,"low":3080,"close":3135,"volume":325238,"rsi_14":49.04,"sma_20":3079.25,"sma_60":4707.08,"sma_120":4959.75},{"date":"2026-07-27","open":3210,"high":3415,"low":3175,"close":3400,"volume":317419,"rsi_14":57.5,"sma_20":3096.75,"sma_60":4634.42,"sma_120":4935.33},{"date":"2026-07-28","open":3420,"high":3545,"low":3265,"close":3340,"volume":694350,"rsi_14":56.25,"sma_20":3096.75,"sma_60":4562.08,"sma_120":4914.92},{"date":"2026-07-29","open":3335,"high":3495,"low":3120,"close":3235,"volume":649962,"rsi_14":56.56,"sma_20":3095.5,"sma_60":4492.5,"sma_120":4889.12},{"date":"2026-07-30","open":3110,"high":3565,"low":3110,"close":3385,"volume":479743,"rsi_14":63.54,"sma_20":3100.75,"sma_60":4434.58,"sma_120":4867.17},{"date":"2026-07-31","open":3420,"high":3670,"low":3420,"close":3620,"volume":313676,"rsi_14":62.84,"sma_20":3128.75,"sma_60":4378.58,"sma_120":4850.42},{"date":"2026-08-03","open":3620,"high":3665,"low":3440,"close":3635,"volume":134193,"rsi_14":70.18,"sma_20":3152.25,"sma_60":4308.33,"sma_120":4831.29},{"date":"2026-08-04","open":3710,"high":3985,"low":3710,"close":3960,"volume":337576,"rsi_14":74.94,"sma_20":3193.75,"sma_60":4238.17,"sma_120":4816.96},{"date":"2026-08-05","open":3960,"high":4100,"low":3935,"close":4095,"volume":279715,"rsi_14":74.62,"sma_20":3243.0,"sma_60":4178.75,"sma_120":4806.58},{"date":"2026-08-06","open":4100,"high":4195,"low":3800,"close":4000,"volume":282066,"rsi_14":74.62,"sma_20":3293.25,"sma_60":4124.25,"sma_120":4796.25},{"date":"2026-08-07","open":4070,"high":4155,"low":3930,"close":3985,"volume":208246,"rsi_14":81.06,"sma_20":3348.5,"sma_60":4073.67,"sma_120":4784.54},{"date":"2026-08-10","open":3990,"high":4140,"low":3980,"close":4100,"volume":139521,"rsi_14":81.87,"sma_20":3396.0,"sma_60":4029.0,"sma_120":4773.79},{"date":"2026-08-11","open":4090,"high":4205,"low":4010,"close":4165,"volume":241379,"rsi_14":82.15,"sma_20":3456.0,"sma_60":3989.75,"sma_120":4763.83},{"date":"2026-08-12","open":4115,"high":4150,"low":3950,"close":3980,"volume":287770,"rsi_14":71.31,"sma_20":3506.25,"sma_60":3953.58,"sma_120":4752.67},{"date":"2026-08-13","open":3960,"high":4100,"low":3840,"close":3885,"volume":197039,"rsi_14":70.16,"sma_20":3543.75,"sma_60":3919.0,"sma_120":4742.46},{"date":"2026-08-14","open":3895,"high":3955,"low":3790,"close":3870,"volume":114288,"rsi_14":64.6,"sma_20":3585.25,"sma_60":3884.33,"sma_120":4731.46},{"date":"2026-08-18","open":3880,"high":3895,"low":3610,"close":3655,"volume":166462,"rsi_14":58.92,"sma_20":3624.5,"sma_60":3849.92,"sma_120":4718.25},{"date":"2026-08-19","open":3565,"high":3620,"low":3500,"close":3530,"volume":90483,"rsi_14":58.26,"sma_20":3655.75,"sma_60":3810.92,"sma_120":4704.83},{"date":"2026-08-20","open":3630,"high":3745,"low":3580,"close":3625,"volume":172849,"rsi_14":56.94,"sma_20":3690.0,"sma_60":3768.0,"sma_120":4690.79},{"date":"2026-08-21","open":3680,"high":3725,"low":3440,"close":3530,"volume":196461,"rsi_14":47.17,"sma_20":3706.5,"sma_60":3714.83,"sma_120":4676.04},{"date":"2026-08-24","open":3580,"high":4085,"low":3575,"close":3825,"volume":1236423,"rsi_14":55.08,"sma_20":3741.0,"sma_60":3680.75,"sma_120":4665.17},{"date":"2026-08-25","open":3825,"high":4030,"low":3725,"close":4000,"volume":476358,"rsi_14":51.16,"sma_20":3771.0,"sma_60":3654.92,"sma_120":4657.58},{"date":"2026-08-26","open":4095,"high":4100,"low":3875,"close":3945,"volume":334210,"rsi_14":45.43,"sma_20":3801.25,"sma_60":3631.17,"sma_120":4651.25},{"date":"2026-08-27","open":3945,"high":4080,"low":3875,"close":3940,"volume":125207,"rsi_14":48.06,"sma_20":3836.5,"sma_60":3612.67,"sma_120":4651.0},{"date":"2026-08-28","open":3995,"high":4075,"low":3895,"close":3955,"volume":322528,"rsi_14":49.03,"sma_20":3865.0,"sma_60":3598.25,"sma_120":4647.0},{"date":"2026-08-31","open":3885,"high":3885,"low":3680,"close":3845,"volume":195440,"rsi_14":41.75,"sma_20":3876.25,"sma_60":3584.67,"sma_120":4641.92},{"date":"2026-09-01","open":3875,"high":3880,"low":3740,"close":3770,"volume":119928,"rsi_14":37.3,"sma_20":3883.0,"sma_60":3574.0,"sma_120":4638.17},{"date":"2026-09-02","open":3655,"high":3755,"low":3655,"close":3710,"volume":89607,"rsi_14":40.56,"sma_20":3870.5,"sma_60":3566.08,"sma_120":4631.96},{"date":"2026-09-03","open":3795,"high":3800,"low":3610,"close":3655,"volume":115602,"rsi_14":41.73,"sma_20":3848.5,"sma_60":3554.5,"sma_120":4624.88},{"date":"2026-09-04","open":3695,"high":3835,"low":3695,"close":3745,"volume":198440,"rsi_14":45.73,"sma_20":3835.75,"sma_60":3548.17,"sma_120":4618.71},{"date":"2026-09-07","open":3785,"high":3785,"low":3645,"close":3660,"volume":160454,"rsi_14":50.19,"sma_20":3819.5,"sma_60":3541.17,"sma_120":4612.12},{"date":"2026-09-08","open":3660,"high":3705,"low":3605,"close":3625,"volume":131345,"rsi_14":53.82,"sma_20":3795.75,"sma_60":3531.92,"sma_120":4605.46},{"date":"2026-09-09","open":3625,"high":3695,"low":3595,"close":3660,"volume":117799,"rsi_14":51.48,"sma_20":3770.5,"sma_60":3522.92,"sma_120":4598.42},{"date":"2026-09-10","open":3660,"high":3715,"low":3610,"close":3710,"volume":119535,"rsi_14":57.89,"sma_20":3757.0,"sma_60":3515.67,"sma_120":4591.25},{"date":"2026-09-11","open":3730,"high":4165,"low":3635,"close":3940,"volume":1508877,"rsi_14":55.35,"sma_20":3759.75,"sma_60":3512.5,"sma_120":4587.12},{"date":"2026-09-14","open":4020,"high":4125,"low":3910,"close":3955,"volume":699282,"rsi_14":47.54,"sma_20":3764.0,"sma_60":3513.0,"sma_120":4582.38},{"date":"2026-09-15","open":4090,"high":5230,"low":4020,"close":5230,"volume":10102187,"rsi_14":80.09,"sma_20":3842.75,"sma_60":3538.0,"sma_120":4590.46},{"date":"2026-09-16","open":5750,"high":5880,"low":5020,"close":5300,"volume":12776780,"rsi_14":80.91,"sma_20":3931.25,"sma_60":3565.75,"sma_120":4597.5},{"date":"2026-09-17","open":5230,"high":5360,"low":4905,"close":5100,"volume":3425960,"rsi_14":74.0,"sma_20":4005.0,"sma_60":3594.83,"sma_120":4599.54},{"date":"2026-09-18","open":5120,"high":5360,"low":4905,"close":4930,"volume":3570619,"rsi_14":72.19,"sma_20":4075.0,"sma_60":3621.25,"sma_120":4601.25},{"date":"2026-09-21","open":4935,"high":5260,"low":4860,"close":4990,"volume":3816075,"rsi_14":75.1,"sma_20":4133.25,"sma_60":3651.17,"sma_120":4599.25},{"date":"2026-09-22","open":5040,"high":5100,"low":4670,"close":4800,"volume":1283793,"rsi_14":71.29,"sma_20":4173.25,"sma_60":3680.33,"sma_120":4599.54},{"date":"2026-09-23","open":4850,"high":5230,"low":4725,"close":4770,"volume":4905260,"rsi_14":72.28,"sma_20":4215.0,"sma_60":3704.33,"sma_120":4597.75},{"date":"2026-09-28","open":4790,"high":5120,"low":4745,"close":4745,"volume":1249186,"rsi_14":70.24,"sma_20":4255.25,"sma_60":3729.08,"sma_120":4593.71},{"date":"2026-09-29","open":4850,"high":4925,"low":4585,"close":4655,"volume":592120,"rsi_14":70.1,"sma_20":4290.25,"sma_60":3752.0,"sma_120":4592.08},{"date":"2026-09-30","open":4650,"high":4880,"low":4630,"close":4670,"volume":671994,"rsi_14":71.28,"sma_20":4331.5,"sma_60":3778.83,"sma_120":4591.08},{"date":"2026-10-01","open":4650,"high":4800,"low":4580,"close":4760,"volume":413023,"rsi_14":71.91,"sma_20":4381.0,"sma_60":3805.42,"sma_120":4591.58},{"date":"2026-10-02","open":4810,"high":5070,"low":4755,"close":5010,"volume":1793753,"rsi_14":73.99,"sma_20":4446.0,"sma_60":3836.75,"sma_120":4595.42},{"date":"2026-10-06","open":5380,"high":5780,"low":5170,"close":5590,"volume":14591155,"rsi_14":76.96,"sma_20":4542.25,"sma_60":3877.92,"sma_120":4601.33},{"date":"2026-10-07","open":5490,"high":5580,"low":5100,"close":5150,"volume":1886401,"rsi_14":67.14,"sma_20":4612.5,"sma_60":3913.83,"sma_120":4605.08},{"date":"2026-10-08","open":5200,"high":5310,"low":4765,"close":4855,"volume":1033290,"rsi_14":42.51,"sma_20":4672.25,"sma_60":3946.75,"sma_120":4603.88},{"date":"2026-10-12","open":4810,"high":4955,"low":4620,"close":4635,"volume":516631,"rsi_14":37.48,"sma_20":4722.75,"sma_60":3971.5,"sma_120":4600.92},{"date":"2026-10-13","open":4485,"high":4930,"low":4295,"close":4605,"volume":1877645,"rsi_14":40.04,"sma_20":4770.0,"sma_60":3998.83,"sma_120":4594.71},{"date":"2026-10-14","open":4635,"high":4775,"low":4470,"close":4510,"volume":536421,"rsi_14":41.29,"sma_20":4810.0,"sma_60":4024.42,"sma_120":4578.88},{"date":"2026-10-15","open":4315,"high":4400,"low":3970,"close":4025,"volume":559720,"rsi_14":32.98,"sma_20":4814.25,"sma_60":4039.25,"sma_120":4556.75},{"date":"2026-10-16","open":4220,"high":4410,"low":4160,"close":4340,"volume":379750,"rsi_14":42.23,"sma_20":4833.5,"sma_60":4060.92,"sma_120":4541.75},{"date":"2026-10-19","open":4105,"high":4350,"low":4105,"close":4345,"volume":205480,"rsi_14":42.76,"sma_20":4789.25,"sma_60":4085.5,"sma_120":4518.88},{"date":"2026-10-20","open":4295,"high":4370,"low":3990,"close":4010,"volume":226737,"rsi_14":38.67,"sma_20":4724.75,"sma_60":4103.92,"sma_120":4498.12},{"date":"2026-10-21","open":4200,"high":4245,"low":4020,"close":4095,"volume":242318,"rsi_14":41.36,"sma_20":4674.5,"sma_60":4123.17,"sma_120":4478.0},{"date":"2026-10-22","open":4205,"high":4280,"low":3870,"close":4005,"volume":317873,"rsi_14":39.97,"sma_20":4628.25,"sma_60":4136.58,"sma_120":4452.46},{"date":"2026-10-23","open":3923,"high":3948,"low":3692,"close":3820,"volume":311050}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":363.56,"pbr":0.66,"per":10.51,"roa":2.38,"roe":4.06,"grade":"C","comment":"PER 10.59배, ROE 4.06%","revenue":690330161179.0,"analysis":"PER 10.6배입니다. ROE 4.1%입니다. 시가총액 1086.41억. 매출 6903.30억, 영업이익 28.85억.","eps_basis":"TTM","debt_ratio":0.7093729872058704,"market_cap":107794028240,"net_income":8902531297.0,"total_debt":115196919325.0,"ttm_window":"2025Q3~2026Q2","gross_margin":1.77,"total_assets":277589513070.0,"total_equity":162392593745.0,"profit_margin":1.29,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":2885105500.0,"operating_margin":0.42,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3820.0,"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":4145.0},{"date":"2016-10-25","close":4085.0},{"date":"2016-10-26","close":4035.0},{"date":"2016-10-27","close":4030.0},{"date":"2016-10-28","close":3935.0},{"date":"2016-10-31","close":3790.0},{"date":"2016-11-01","close":3760.0},{"date":"2016-11-02","close":3550.0},{"date":"2016-11-03","close":3595.0},{"date":"2016-11-04","close":3660.0},{"date":"2016-11-07","close":3725.0},{"date":"2016-11-08","close":3715.0},{"date":"2016-11-09","close":3485.0},{"date":"2016-11-10","close":3635.0},{"date":"2016-11-11","close":3690.0},{"date":"2016-11-14","close":3705.0},{"date":"2016-11-15","close":3815.0},{"date":"2016-11-16","close":3865.0},{"date":"2016-11-17","close":3895.0},{"date":"2016-11-18","close":3815.0},{"date":"2016-11-21","close":3720.0},{"date":"2016-11-22","close":3710.0},{"date":"2016-11-23","close":3500.0},{"date":"2016-11-24","close":3505.0},{"date":"2016-11-25","close":3580.0},{"date":"2016-11-28","close":3795.0},{"date":"2016-11-29","close":3815.0},{"date":"2016-11-30","close":3880.0},{"date":"2016-12-01","close":3990.0},{"date":"2016-12-02","close":3900.0},{"date":"2016-12-05","close":3795.0},{"date":"2016-12-06","close":3895.0},{"date":"2016-12-07","close":4205.0},{"date":"2016-12-08","close":4215.0},{"date":"2016-12-09","close":4220.0},{"date":"2016-12-12","close":4275.0},{"date":"2016-12-13","close":4180.0},{"date":"2016-12-14","close":4120.0},{"date":"2016-12-15","close":4170.0},{"date":"2016-12-16","close":4165.0},{"date":"2016-12-19","close":4225.0},{"date":"2016-12-20","close":4170.0},{"date":"2016-12-21","close":4175.0},{"date":"2016-12-22","close":4115.0},{"date":"2016-12-23","close":4210.0},{"date":"2016-12-26","close":4125.0},{"date":"2016-12-27","close":4070.0},{"date":"2016-12-28","close":4030.0},{"date":"2016-12-29","close":4065.0},{"date":"2017-01-02","close":4175.0},{"date":"2017-01-03","close":4245.0},{"date":"2017-01-04","close":4235.0},{"date":"2017-01-05","close":4240.0},{"date":"2017-01-06","close":4235.0},{"date":"2017-01-09","close":4365.0},{"date":"2017-01-10","close":4355.0},{"date":"2017-01-11","close":4260.0},{"date":"2017-01-12","close":4125.0},{"date":"2017-01-13","close":4130.0},{"date":"2017-01-16","close":4050.0},{"date":"2017-01-17","close":3970.0},{"date":"2017-01-18","close":4065.0},{"date":"2017-01-19","close":3950.0},{"date":"2017-01-20","close":3895.0},{"date":"2017-01-23","close":3800.0},{"date":"2017-01-24","close":3800.0},{"date":"2017-01-25","close":3700.0},{"date":"2017-01-26","close":3780.0},{"date":"2017-01-31","close":3805.0},{"date":"2017-02-01","close":3845.0},{"date":"2017-02-02","close":3685.0},{"date":"2017-02-03","close":3710.0},{"date":"2017-02-06","close":3770.0},{"date":"2017-02-07","close":3820.0},{"date":"2017-02-08","close":3750.0},{"date":"2017-02-09","close":3720.0},{"date":"2017-02-10","close":3700.0},{"date":"2017-02-13","close":3705.0},{"date":"2017-02-14","close":3685.0},{"date":"2017-02-15","close":3720.0},{"date":"2017-02-16","close":3730.0},{"date":"2017-02-17","close":3780.0},{"date":"2017-02-20","close":3825.0},{"date":"2017-02-21","close":3835.0},{"date":"2017-02-22","close":3780.0},{"date":"2017-02-23","close":3695.0},{"date":"2017-02-24","close":3720.0},{"date":"2017-02-27","close":3785.0},{"date":"2017-02-28","close":3785.0},{"date":"2017-03-02","close":3825.0},{"date":"2017-03-03","close":3720.0},{"date":"2017-03-06","close":3810.0},{"date":"2017-03-07","close":3810.0},{"date":"2017-03-08","close":3925.0},{"date":"2017-03-09","close":3935.0},{"date":"2017-03-10","close":3990.0},{"date":"2017-03-13","close":3925.0},{"date":"2017-03-14","close":3960.0},{"date":"2017-03-15","close":4105.0},{"date":"2017-03-16","close":4030.0},{"date":"2017-03-17","close":4100.0},{"date":"2017-03-20","close":4100.0},{"date":"2017-03-21","close":4185.0},{"date":"2017-03-22","close":4000.0},{"date":"2017-03-23","close":4010.0},{"date":"2017-03-24","close":4000.0},{"date":"2017-03-27","close":4125.0},{"date":"2017-03-28","close":4070.0},{"date":"2017-03-29","close":4285.0},{"date":"2017-03-30","close":4460.0},{"date":"2017-03-31","close":4490.0},{"date":"2017-04-03","close":4400.0},{"date":"2017-04-04","close":4135.0},{"date":"2017-04-05","close":4235.0},{"date":"2017-04-06","close":4300.0},{"date":"2017-04-07","close":4220.0},{"date":"2017-04-10","close":3980.0},{"date":"2017-04-11","close":4320.0},{"date":"2017-04-12","close":4300.0},{"date":"2017-04-13","close":4270.0},{"date":"2017-04-14","close":4090.0},{"date":"2017-04-17","close":4105.0},{"date":"2017-04-18","close":4110.0},{"date":"2017-04-19","close":4175.0},{"date":"2017-04-20","close":4215.0},{"date":"2017-04-21","close":4180.0},{"date":"2017-04-24","close":4060.0},{"date":"2017-04-25","close":4010.0},{"date":"2017-04-26","close":3935.0},{"date":"2017-04-27","close":3780.0},{"date":"2017-04-28","close":3725.0},{"date":"2017-05-02","close":3645.0},{"date":"2017-05-04","close":3740.0},{"date":"2017-05-08","close":3770.0},{"date":"2017-05-10","close":3755.0},{"date":"2017-05-11","close":3750.0},{"date":"2017-05-12","close":3690.0},{"date":"2017-05-15","close":3755.0},{"date":"2017-05-16","close":3650.0},{"date":"2017-05-17","close":3670.0},{"date":"2017-05-18","close":3600.0},{"date":"2017-05-19","close":3680.0},{"date":"2017-05-22","close":3695.0},{"date":"2017-05-23","close":3640.0},{"date":"2017-05-24","close":3580.0},{"date":"2017-05-25","close":3575.0},{"date":"2017-05-26","close":3565.0},{"date":"2017-05-29","close":3505.0},{"date":"2017-05-30","close":3530.0},{"date":"2017-05-31","close":3570.0},{"date":"2017-06-01","close":3560.0},{"date":"2017-06-02","close":3580.0},{"date":"2017-06-05","close":3675.0},{"date":"2017-06-07","close":3645.0},{"date":"2017-06-08","close":3610.0},{"date":"2017-06-09","close":3630.0},{"date":"2017-06-12","close":3585.0},{"date":"2017-06-13","close":3585.0},{"date":"2017-06-14","close":3545.0},{"date":"2017-06-15","close":3565.0},{"date":"2017-06-16","close":3615.0},{"date":"2017-06-19","close":3595.0},{"date":"2017-06-20","close":3550.0},{"date":"2017-06-21","close":3495.0},{"date":"2017-06-22","close":3405.0},{"date":"2017-06-23","close":3380.0},{"date":"2017-06-26","close":3395.0},{"date":"2017-06-27","close":3390.0},{"date":"2017-06-28","close":3405.0},{"date":"2017-06-29","close":3370.0},{"date":"2017-06-30","close":3355.0},{"date":"2017-07-03","close":3330.0},{"date":"2017-07-04","close":3295.0},{"date":"2017-07-05","close":3260.0},{"date":"2017-07-06","close":3280.0},{"date":"2017-07-07","close":3280.0},{"date":"2017-07-10","close":3330.0},{"date":"2017-07-11","close":3300.0},{"date":"2017-07-12","close":3325.0},{"date":"2017-07-13","close":3245.0},{"date":"2017-07-14","close":3125.0},{"date":"2017-07-17","close":3070.0},{"date":"2017-07-18","close":3060.0},{"date":"2017-07-19","close":3090.0},{"date":"2017-07-20","close":3130.0},{"date":"2017-07-21","close":3090.0},{"date":"2017-07-24","close":3090.0},{"date":"2017-07-25","close":3135.0},{"date":"2017-07-26","close":3075.0},{"date":"2017-07-27","close":3070.0},{"date":"2017-07-28","close":3055.0},{"date":"2017-07-31","close":2965.0},{"date":"2017-08-01","close":3000.0},{"date":"2017-08-02","close":3030.0},{"date":"2017-08-03","close":3190.0},{"date":"2017-08-04","close":3355.0},{"date":"2017-08-07","close":3260.0},{"date":"2017-08-08","close":3250.0},{"date":"2017-08-09","close":3190.0},{"date":"2017-08-10","close":3180.0},{"date":"2017-08-11","close":3080.0},{"date":"2017-08-14","close":3065.0},{"date":"2017-08-16","close":3060.0},{"date":"2017-08-17","close":3130.0},{"date":"2017-08-18","close":3150.0},{"date":"2017-08-21","close":3110.0},{"date":"2017-08-22","close":3045.0},{"date":"2017-08-23","close":3060.0},{"date":"2017-08-24","close":3100.0},{"date":"2017-08-25","close":3115.0},{"date":"2017-08-28","close":3125.0},{"date":"2017-08-29","close":3100.0},{"date":"2017-08-30","close":3220.0},{"date":"2017-08-31","close":3185.0},{"date":"2017-09-01","close":3255.0},{"date":"2017-09-04","close":3180.0},{"date":"2017-09-05","close":3110.0},{"date":"2017-09-06","close":3150.0},{"date":"2017-09-07","close":3185.0},{"date":"2017-09-08","close":3260.0},{"date":"2017-09-11","close":3285.0},{"date":"2017-09-12","close":3260.0},{"date":"2017-09-13","close":3240.0},{"date":"2017-09-14","close":3330.0},{"date":"2017-09-15","close":3320.0},{"date":"2017-09-18","close":3300.0},{"date":"2017-09-19","close":3250.0},{"date":"2017-09-20","close":3220.0},{"date":"2017-09-21","close":3110.0},{"date":"2017-09-22","close":3005.0},{"date":"2017-09-25","close":2970.0},{"date":"2017-09-26","close":2940.0},{"date":"2017-09-27","close":3035.0},{"date":"2017-09-28","close":3020.0},{"date":"2017-09-29","close":3110.0},{"date":"2017-10-10","close":3085.0},{"date":"2017-10-11","close":3160.0},{"date":"2017-10-12","close":3165.0},{"date":"2017-10-13","close":3090.0},{"date":"2017-10-16","close":3115.0},{"date":"2017-10-17","close":3050.0},{"date":"2017-10-18","close":2980.0},{"date":"2017-10-19","close":3000.0},{"date":"2017-10-20","close":3025.0},{"date":"2017-10-23","close":2940.0},{"date":"2017-10-24","close":2960.0},{"date":"2017-10-25","close":2965.0},{"date":"2017-10-26","close":2990.0},{"date":"2017-10-27","close":3045.0},{"date":"2017-10-30","close":3050.0},{"date":"2017-10-31","close":3045.0},{"date":"2017-11-01","close":3045.0},{"date":"2017-11-02","close":3060.0},{"date":"2017-11-03","close":3060.0},{"date":"2017-11-06","close":3145.0},{"date":"2017-11-07","close":3180.0},{"date":"2017-11-08","close":3165.0},{"date":"2017-11-09","close":3150.0},{"date":"2017-11-10","close":3140.0},{"date":"2017-11-13","close":3125.0},{"date":"2017-11-14","close":3135.0},{"date":"2017-11-15","close":2990.0},{"date":"2017-11-16","close":3010.0},{"date":"2017-11-17","close":3045.0},{"date":"2017-11-20","close":3090.0},{"date":"2017-11-21","close":3000.0},{"date":"2017-11-22","close":2995.0},{"date":"2017-11-23","close":3015.0},{"date":"2017-11-24","close":3055.0},{"date":"2017-11-27","close":3025.0},{"date":"2017-11-28","close":3030.0},{"date":"2017-11-29","close":3015.0},{"date":"2017-11-30","close":2995.0},{"date":"2017-12-01","close":2995.0},{"date":"2017-12-04","close":2950.0},{"date":"2017-12-05","close":2950.0},{"date":"2017-12-06","close":2900.0},{"date":"2017-12-07","close":2790.0},{"date":"2017-12-08","close":2860.0},{"date":"2017-12-11","close":2890.0},{"date":"2017-12-12","close":2815.0},{"date":"2017-12-13","close":3000.0},{"date":"2017-12-14","close":3125.0},{"date":"2017-12-15","close":3140.0},{"date":"2017-12-18","close":3730.0},{"date":"2017-12-19","close":3440.0},{"date":"2017-12-20","close":3395.0},{"date":"2017-12-21","close":4000.0},{"date":"2017-12-22","close":3790.0},{"date":"2017-12-26","close":3480.0},{"date":"2017-12-27","close":3535.0},{"date":"2017-12-28","close":3395.0},{"date":"2018-01-02","close":3515.0},{"date":"2018-01-03","close":3765.0},{"date":"2018-01-04","close":3855.0},{"date":"2018-01-05","close":3870.0},{"date":"2018-01-08","close":3990.0},{"date":"2018-01-09","close":3790.0},{"date":"2018-01-10","close":3790.0},{"date":"2018-01-11","close":3405.0},{"date":"2018-01-12","close":3495.0},{"date":"2018-01-15","close":3750.0},{"date":"2018-01-16","close":3700.0},{"date":"2018-01-17","close":4025.0},{"date":"2018-01-18","close":5230.0},{"date":"2018-01-19","close":5600.0},{"date":"2018-01-22","close":5880.0},{"date":"2018-01-23","close":5690.0},{"date":"2018-01-24","close":5590.0},{"date":"2018-01-25","close":5470.0},{"date":"2018-01-26","close":5510.0},{"date":"2018-01-29","close":5920.0},{"date":"2018-01-30","close":5940.0},{"date":"2018-01-31","close":6150.0},{"date":"2018-02-01","close":6340.0},{"date":"2018-02-02","close":6000.0},{"date":"2018-02-05","close":5410.0},{"date":"2018-02-06","close":5260.0},{"date":"2018-02-07","close":4850.0},{"date":"2018-02-08","close":5400.0},{"date":"2018-02-09","close":5340.0},{"date":"2018-02-12","close":5100.0},{"date":"2018-02-13","close":4710.0},{"date":"2018-02-14","close":4820.0},{"date":"2018-02-19","close":4845.0},{"date":"2018-02-20","close":4920.0},{"date":"2018-02-21","close":4920.0},{"date":"2018-02-22","close":4950.0},{"date":"2018-02-23","close":4970.0},{"date":"2018-02-26","close":5080.0},{"date":"2018-02-27","close":4925.0},{"date":"2018-02-28","close":4810.0},{"date":"2018-03-02","close":4910.0},{"date":"2018-03-05","close":4810.0},{"date":"2018-03-06","close":4895.0},{"date":"2018-03-07","close":4750.0},{"date":"2018-03-08","close":4820.0},{"date":"2018-03-09","close":4735.0},{"date":"2018-03-12","close":4820.0},{"date":"2018-03-13","close":4845.0},{"date":"2018-03-14","close":4790.0},{"date":"2018-03-15","close":4735.0},{"date":"2018-03-16","close":4610.0},{"date":"2018-03-19","close":4360.0},{"date":"2018-03-20","close":4415.0},{"date":"2018-03-21","close":4320.0},{"date":"2018-03-22","close":4280.0},{"date":"2018-03-23","close":4010.0},{"date":"2018-03-26","close":4255.0},{"date":"2018-03-27","close":4315.0},{"date":"2018-03-28","close":4340.0},{"date":"2018-03-29","close":4455.0},{"date":"2018-03-30","close":4450.0},{"date":"2018-04-02","close":4425.0},{"date":"2018-04-03","close":4410.0},{"date":"2018-04-04","close":4280.0},{"date":"2018-04-05","close":4245.0},{"date":"2018-04-06","close":4250.0},{"date":"2018-04-09","close":4470.0},{"date":"2018-04-10","close":4450.0},{"date":"2018-04-11","close":4440.0},{"date":"2018-04-12","close":4715.0},{"date":"2018-04-13","close":4895.0},{"date":"2018-04-16","close":4895.0},{"date":"2018-04-17","close":5080.0},{"date":"2018-04-18","close":5290.0},{"date":"2018-04-19","close":4940.0},{"date":"2018-04-20","close":5020.0},{"date":"2018-04-23","close":4555.0},{"date":"2018-04-24","close":4350.0},{"date":"2018-04-25","close":4275.0},{"date":"2018-04-26","close":4220.0},{"date":"2018-04-27","close":4245.0},{"date":"2018-04-30","close":4005.0},{"date":"2018-05-02","close":3910.0},{"date":"2018-05-03","close":3865.0},{"date":"2018-05-04","close":3940.0},{"date":"2018-05-08","close":3880.0},{"date":"2018-05-09","close":3995.0},{"date":"2018-05-10","close":4040.0},{"date":"2018-05-11","close":4095.0},{"date":"2018-05-14","close":3990.0},{"date":"2018-05-15","close":3965.0},{"date":"2018-05-16","close":3840.0},{"date":"2018-05-17","close":3940.0},{"date":"2018-05-18","close":3965.0},{"date":"2018-05-21","close":4060.0},{"date":"2018-05-23","close":3945.0},{"date":"2018-05-24","close":3885.0},{"date":"2018-05-25","close":3720.0},{"date":"2018-05-28","close":3780.0},{"date":"2018-05-29","close":3705.0},{"date":"2018-05-30","close":3705.0},{"date":"2018-05-31","close":3610.0},{"date":"2018-06-01","close":3665.0},{"date":"2018-06-04","close":3730.0},{"date":"2018-06-05","close":3710.0},{"date":"2018-06-07","close":3705.0},{"date":"2018-06-08","close":3720.0},{"date":"2018-06-11","close":3665.0},{"date":"2018-06-12","close":3585.0},{"date":"2018-06-14","close":3350.0},{"date":"2018-06-15","close":3335.0},{"date":"2018-06-18","close":3115.0},{"date":"2018-06-19","close":3070.0},{"date":"2018-06-20","close":3265.0},{"date":"2018-06-21","close":3155.0},{"date":"2018-06-22","close":3165.0},{"date":"2018-06-25","close":3180.0},{"date":"2018-06-26","close":3215.0},{"date":"2018-06-27","close":3230.0},{"date":"2018-06-28","close":3170.0},{"date":"2018-06-29","close":3175.0},{"date":"2018-07-02","close":3020.0},{"date":"2018-07-03","close":3000.0},{"date":"2018-07-04","close":3030.0},{"date":"2018-07-05","close":2990.0},{"date":"2018-07-06","close":3075.0},{"date":"2018-07-09","close":3075.0},{"date":"2018-07-10","close":3280.0},{"date":"2018-07-11","close":3245.0},{"date":"2018-07-12","close":3490.0},{"date":"2018-07-13","close":3390.0},{"date":"2018-07-16","close":3295.0},{"date":"2018-07-17","close":3450.0},{"date":"2018-07-18","close":3335.0},{"date":"2018-07-19","close":3200.0},{"date":"2018-07-20","close":3205.0},{"date":"2018-07-23","close":3015.0},{"date":"2018-07-24","close":3095.0},{"date":"2018-07-25","close":3070.0},{"date":"2018-07-26","close":3205.0},{"date":"2018-07-27","close":3195.0},{"date":"2018-07-30","close":3210.0},{"date":"2018-07-31","close":3210.0},{"date":"2018-08-01","close":3250.0},{"date":"2018-08-02","close":3190.0},{"date":"2018-08-03","close":3225.0},{"date":"2018-08-06","close":3210.0},{"date":"2018-08-07","close":3220.0},{"date":"2018-08-08","close":3410.0},{"date":"2018-08-09","close":3395.0},{"date":"2018-08-10","close":3395.0},{"date":"2018-08-13","close":3175.0},{"date":"2018-08-14","close":3190.0},{"date":"2018-08-16","close":3135.0},{"date":"2018-08-17","close":3175.0},{"date":"2018-08-20","close":3230.0},{"date":"2018-08-21","close":3280.0},{"date":"2018-08-22","close":3310.0},{"date":"2018-08-23","close":3290.0},{"date":"2018-08-24","close":3270.0},{"date":"2018-08-27","close":3210.0},{"date":"2018-08-28","close":3230.0},{"date":"2018-08-29","close":3285.0},{"date":"2018-08-30","close":3330.0},{"date":"2018-08-31","close":3275.0},{"date":"2018-09-03","close":3330.0},{"date":"2018-09-04","close":3350.0},{"date":"2018-09-05","close":3290.0},{"date":"2018-09-06","close":3230.0},{"date":"2018-09-07","close":3125.0},{"date":"2018-09-10","close":3140.0},{"date":"2018-09-11","close":3150.0},{"date":"2018-09-12","close":3120.0},{"date":"2018-09-13","close":3115.0},{"date":"2018-09-14","close":3085.0},{"date":"2018-09-17","close":3075.0},{"date":"2018-09-18","close":3090.0},{"date":"2018-09-19","close":3100.0},{"date":"2018-09-20","close":3085.0},{"date":"2018-09-21","close":3160.0},{"date":"2018-09-27","close":3125.0},{"date":"2018-09-28","close":3050.0},{"date":"2018-10-01","close":3035.0},{"date":"2018-10-02","close":3020.0},{"date":"2018-10-04","close":2965.0},{"date":"2018-10-05","close":2925.0},{"date":"2018-10-08","close":2915.0},{"date":"2018-10-10","close":2925.0},{"date":"2018-10-11","close":2835.0},{"date":"2018-10-12","close":2765.0},{"date":"2018-10-15","close":2750.0},{"date":"2018-10-16","close":2815.0},{"date":"2018-10-17","close":2880.0},{"date":"2018-10-18","close":2880.0},{"date":"2018-10-19","close":2865.0},{"date":"2018-10-22","close":2915.0},{"date":"2018-10-23","close":2865.0},{"date":"2018-10-24","close":2850.0},{"date":"2018-10-25","close":2790.0},{"date":"2018-10-26","close":2700.0},{"date":"2018-10-29","close":2555.0},{"date":"2018-10-30","close":2685.0},{"date":"2018-10-31","close":2765.0},{"date":"2018-11-01","close":2790.0},{"date":"2018-11-02","close":2850.0},{"date":"2018-11-05","close":2900.0},{"date":"2018-11-06","close":2910.0},{"date":"2018-11-07","close":2835.0},{"date":"2018-11-08","close":2875.0},{"date":"2018-11-09","close":2960.0},{"date":"2018-11-12","close":2835.0},{"date":"2018-11-13","close":2815.0},{"date":"2018-11-14","close":2815.0},{"date":"2018-11-15","close":2815.0},{"date":"2018-11-16","close":2860.0},{"date":"2018-11-19","close":2925.0},{"date":"2018-11-20","close":2920.0},{"date":"2018-11-21","close":2885.0},{"date":"2018-11-22","close":2885.0},{"date":"2018-11-23","close":2885.0},{"date":"2018-11-26","close":2895.0},{"date":"2018-11-27","close":2925.0},{"date":"2018-11-28","close":2885.0},{"date":"2018-11-29","close":2930.0},{"date":"2018-11-30","close":2905.0},{"date":"2018-12-03","close":3060.0},{"date":"2018-12-04","close":3175.0},{"date":"2018-12-05","close":3210.0},{"date":"2018-12-06","close":3130.0},{"date":"2018-12-07","close":3120.0},{"date":"2018-12-10","close":3040.0},{"date":"2018-12-11","close":3060.0},{"date":"2018-12-12","close":3190.0},{"date":"2018-12-13","close":3160.0},{"date":"2018-12-14","close":3130.0},{"date":"2018-12-17","close":3070.0},{"date":"2018-12-18","close":3065.0},{"date":"2018-12-19","close":3070.0},{"date":"2018-12-20","close":3210.0},{"date":"2018-12-21","close":3200.0},{"date":"2018-12-24","close":3185.0},{"date":"2018-12-26","close":3065.0},{"date":"2018-12-27","close":3185.0},{"date":"2018-12-28","close":3195.0},{"date":"2019-01-02","close":3225.0},{"date":"2019-01-03","close":3185.0},{"date":"2019-01-04","close":3210.0},{"date":"2019-01-07","close":3205.0},{"date":"2019-01-08","close":3245.0},{"date":"2019-01-09","close":3245.0},{"date":"2019-01-10","close":3255.0},{"date":"2019-01-11","close":3395.0},{"date":"2019-01-14","close":3250.0},{"date":"2019-01-15","close":3280.0},{"date":"2019-01-16","close":3305.0},{"date":"2019-01-17","close":3270.0},{"date":"2019-01-18","close":3295.0},{"date":"2019-01-21","close":3310.0},{"date":"2019-01-22","close":3380.0},{"date":"2019-01-23","close":3330.0},{"date":"2019-01-24","close":3350.0},{"date":"2019-01-25","close":3330.0},{"date":"2019-01-28","close":3325.0},{"date":"2019-01-29","close":3300.0},{"date":"2019-01-30","close":3260.0},{"date":"2019-01-31","close":3260.0},{"date":"2019-02-01","close":3185.0},{"date":"2019-02-07","close":3320.0},{"date":"2019-02-08","close":3250.0},{"date":"2019-02-11","close":3265.0},{"date":"2019-02-12","close":3235.0},{"date":"2019-02-13","close":3280.0},{"date":"2019-02-14","close":3275.0},{"date":"2019-02-15","close":3265.0},{"date":"2019-02-18","close":3325.0},{"date":"2019-02-19","close":3300.0},{"date":"2019-02-20","close":3350.0},{"date":"2019-02-21","close":3700.0},{"date":"2019-02-22","close":3580.0},{"date":"2019-02-25","close":3580.0},{"date":"2019-02-26","close":3565.0},{"date":"2019-02-27","close":3535.0},{"date":"2019-02-28","close":3410.0},{"date":"2019-03-04","close":3560.0},{"date":"2019-03-05","close":3535.0},{"date":"2019-03-06","close":3610.0},{"date":"2019-03-07","close":3510.0},{"date":"2019-03-08","close":3555.0},{"date":"2019-03-11","close":3655.0},{"date":"2019-03-12","close":3620.0},{"date":"2019-03-13","close":3575.0},{"date":"2019-03-14","close":3575.0},{"date":"2019-03-15","close":3480.0},{"date":"2019-03-18","close":3660.0},{"date":"2019-03-19","close":3645.0},{"date":"2019-03-20","close":3645.0},{"date":"2019-03-21","close":3660.0},{"date":"2019-03-22","close":3650.0},{"date":"2019-03-25","close":3540.0},{"date":"2019-03-26","close":3605.0},{"date":"2019-03-27","close":3580.0},{"date":"2019-03-28","close":3665.0},{"date":"2019-03-29","close":3540.0},{"date":"2019-04-01","close":3620.0},{"date":"2019-04-02","close":3790.0},{"date":"2019-04-03","close":3750.0},{"date":"2019-04-04","close":3700.0},{"date":"2019-04-05","close":3705.0},{"date":"2019-04-08","close":3695.0},{"date":"2019-04-09","close":3730.0},{"date":"2019-04-10","close":3760.0},{"date":"2019-04-11","close":3745.0},{"date":"2019-04-12","close":3770.0},{"date":"2019-04-15","close":3770.0},{"date":"2019-04-16","close":3720.0},{"date":"2019-04-17","close":3860.0},{"date":"2019-04-18","close":3810.0},{"date":"2019-04-19","close":3860.0},{"date":"2019-04-22","close":3850.0},{"date":"2019-04-23","close":3825.0},{"date":"2019-04-24","close":3830.0},{"date":"2019-04-25","close":3640.0},{"date":"2019-04-26","close":3600.0},{"date":"2019-04-29","close":3595.0},{"date":"2019-04-30","close":3615.0},{"date":"2019-05-02","close":3645.0},{"date":"2019-05-03","close":3680.0},{"date":"2019-05-07","close":3640.0},{"date":"2019-05-08","close":3520.0},{"date":"2019-05-09","close":3300.0},{"date":"2019-05-10","close":3200.0},{"date":"2019-05-13","close":3160.0},{"date":"2019-05-14","close":3110.0},{"date":"2019-05-15","close":3200.0},{"date":"2019-05-16","close":3180.0},{"date":"2019-05-17","close":3210.0},{"date":"2019-05-20","close":3215.0},{"date":"2019-05-21","close":3210.0},{"date":"2019-05-22","close":3200.0},{"date":"2019-05-23","close":3140.0},{"date":"2019-05-24","close":3070.0},{"date":"2019-05-27","close":3065.0},{"date":"2019-05-28","close":3120.0},{"date":"2019-05-29","close":3095.0},{"date":"2019-05-30","close":3010.0},{"date":"2019-05-31","close":3040.0},{"date":"2019-06-03","close":3070.0},{"date":"2019-06-04","close":3095.0},{"date":"2019-06-05","close":3115.0},{"date":"2019-06-07","close":3170.0},{"date":"2019-06-10","close":3205.0},{"date":"2019-06-11","close":3240.0},{"date":"2019-06-12","close":3200.0},{"date":"2019-06-13","close":3275.0},{"date":"2019-06-14","close":3320.0},{"date":"2019-06-17","close":3310.0},{"date":"2019-06-18","close":3275.0},{"date":"2019-06-19","close":3280.0},{"date":"2019-06-20","close":3300.0},{"date":"2019-06-21","close":3235.0},{"date":"2019-06-24","close":3215.0},{"date":"2019-06-25","close":3230.0},{"date":"2019-06-26","close":3360.0},{"date":"2019-06-27","close":3250.0},{"date":"2019-06-28","close":3200.0},{"date":"2019-07-01","close":3195.0},{"date":"2019-07-02","close":3135.0},{"date":"2019-07-03","close":3070.0},{"date":"2019-07-04","close":3070.0},{"date":"2019-07-05","close":3130.0},{"date":"2019-07-08","close":2970.0},{"date":"2019-07-09","close":2970.0},{"date":"2019-07-10","close":2965.0},{"date":"2019-07-11","close":3050.0},{"date":"2019-07-12","close":3070.0},{"date":"2019-07-15","close":3065.0},{"date":"2019-07-16","close":2965.0},{"date":"2019-07-17","close":2935.0},{"date":"2019-07-18","close":2915.0},{"date":"2019-07-19","close":2930.0},{"date":"2019-07-22","close":2910.0},{"date":"2019-07-23","close":2880.0},{"date":"2019-07-24","close":2860.0},{"date":"2019-07-25","close":2825.0},{"date":"2019-07-26","close":2795.0},{"date":"2019-07-29","close":2600.0},{"date":"2019-07-30","close":2645.0},{"date":"2019-07-31","close":2725.0},{"date":"2019-08-01","close":2685.0},{"date":"2019-08-02","close":2660.0},{"date":"2019-08-05","close":2455.0},{"date":"2019-08-06","close":2300.0},{"date":"2019-08-07","close":2300.0},{"date":"2019-08-08","close":2345.0},{"date":"2019-08-09","close":2475.0},{"date":"2019-08-12","close":2620.0},{"date":"2019-08-13","close":2695.0},{"date":"2019-08-14","close":2710.0},{"date":"2019-08-16","close":2580.0},{"date":"2019-08-19","close":2655.0},{"date":"2019-08-20","close":2710.0},{"date":"2019-08-21","close":2740.0},{"date":"2019-08-22","close":2700.0},{"date":"2019-08-23","close":2610.0},{"date":"2019-08-26","close":2525.0},{"date":"2019-08-27","close":2540.0},{"date":"2019-08-28","close":2585.0},{"date":"2019-08-29","close":2550.0},{"date":"2019-08-30","close":2620.0},{"date":"2019-09-02","close":2680.0},{"date":"2019-09-03","close":2735.0},{"date":"2019-09-04","close":2785.0},{"date":"2019-09-05","close":2760.0},{"date":"2019-09-06","close":2740.0},{"date":"2019-09-09","close":2695.0},{"date":"2019-09-10","close":2705.0},{"date":"2019-09-11","close":2700.0},{"date":"2019-09-16","close":2675.0},{"date":"2019-09-17","close":2685.0},{"date":"2019-09-18","close":2730.0},{"date":"2019-09-19","close":2745.0},{"date":"2019-09-20","close":2725.0},{"date":"2019-09-23","close":2710.0},{"date":"2019-09-24","close":2730.0},{"date":"2019-09-25","close":2625.0},{"date":"2019-09-26","close":2640.0},{"date":"2019-09-27","close":2625.0},{"date":"2019-09-30","close":2595.0},{"date":"2019-10-01","close":2605.0},{"date":"2019-10-02","close":2555.0},{"date":"2019-10-04","close":2540.0},{"date":"2019-10-07","close":2535.0},{"date":"2019-10-08","close":2525.0},{"date":"2019-10-10","close":2560.0},{"date":"2019-10-11","close":2575.0},{"date":"2019-10-14","close":2705.0},{"date":"2019-10-15","close":2760.0},{"date":"2019-10-16","close":2860.0},{"date":"2019-10-17","close":2850.0},{"date":"2019-10-18","close":2860.0},{"date":"2019-10-21","close":2780.0},{"date":"2019-10-22","close":2700.0},{"date":"2019-10-23","close":2680.0},{"date":"2019-10-24","close":2670.0},{"date":"2019-10-25","close":2720.0},{"date":"2019-10-28","close":2745.0},{"date":"2019-10-29","close":2715.0},{"date":"2019-10-30","close":2610.0},{"date":"2019-10-31","close":2615.0},{"date":"2019-11-01","close":2625.0},{"date":"2019-11-04","close":2695.0},{"date":"2019-11-05","close":2690.0},{"date":"2019-11-06","close":2720.0},{"date":"2019-11-07","close":2720.0},{"date":"2019-11-08","close":2725.0},{"date":"2019-11-11","close":2700.0},{"date":"2019-11-12","close":2705.0},{"date":"2019-11-13","close":2710.0},{"date":"2019-11-14","close":2710.0},{"date":"2019-11-15","close":2705.0},{"date":"2019-11-18","close":2645.0},{"date":"2019-11-19","close":2625.0},{"date":"2019-11-20","close":2560.0},{"date":"2019-11-21","close":2475.0},{"date":"2019-11-22","close":2485.0},{"date":"2019-11-25","close":2530.0},{"date":"2019-11-26","close":2650.0},{"date":"2019-11-27","close":2680.0},{"date":"2019-11-28","close":2600.0},{"date":"2019-11-29","close":2625.0},{"date":"2019-12-02","close":2630.0},{"date":"2019-12-03","close":2680.0},{"date":"2019-12-04","close":2650.0},{"date":"2019-12-05","close":2615.0},{"date":"2019-12-06","close":2650.0},{"date":"2019-12-09","close":2680.0},{"date":"2019-12-10","close":2675.0},{"date":"2019-12-11","close":2665.0},{"date":"2019-12-12","close":2675.0},{"date":"2019-12-13","close":2680.0},{"date":"2019-12-16","close":2670.0},{"date":"2019-12-17","close":2695.0},{"date":"2019-12-18","close":2735.0},{"date":"2019-12-19","close":2805.0},{"date":"2019-12-20","close":2820.0},{"date":"2019-12-23","close":2800.0},{"date":"2019-12-24","close":2740.0},{"date":"2019-12-26","close":2760.0},{"date":"2019-12-27","close":2780.0},{"date":"2019-12-30","close":2780.0},{"date":"2020-01-02","close":2850.0},{"date":"2020-01-03","close":2820.0},{"date":"2020-01-06","close":2965.0},{"date":"2020-01-07","close":3030.0},{"date":"2020-01-08","close":2875.0},{"date":"2020-01-09","close":3000.0},{"date":"2020-01-10","close":3165.0},{"date":"2020-01-13","close":3190.0},{"date":"2020-01-14","close":3240.0},{"date":"2020-01-15","close":3315.0},{"date":"2020-01-16","close":3115.0},{"date":"2020-01-17","close":3095.0},{"date":"2020-01-20","close":3005.0},{"date":"2020-01-21","close":2985.0},{"date":"2020-01-22","close":3015.0},{"date":"2020-01-23","close":2995.0},{"date":"2020-01-28","close":3415.0},{"date":"2020-01-29","close":3185.0},{"date":"2020-01-30","close":3095.0},{"date":"2020-01-31","close":2875.0},{"date":"2020-02-03","close":2740.0},{"date":"2020-02-04","close":2790.0},{"date":"2020-02-05","close":2865.0},{"date":"2020-02-06","close":2905.0},{"date":"2020-02-07","close":2870.0},{"date":"2020-02-10","close":2820.0},{"date":"2020-02-11","close":2860.0},{"date":"2020-02-12","close":3040.0},{"date":"2020-02-13","close":3045.0},{"date":"2020-02-14","close":3000.0},{"date":"2020-02-17","close":3020.0},{"date":"2020-02-18","close":2950.0},{"date":"2020-02-19","close":2995.0},{"date":"2020-02-20","close":2965.0},{"date":"2020-02-21","close":2950.0},{"date":"2020-02-24","close":2970.0},{"date":"2020-02-25","close":3080.0},{"date":"2020-02-26","close":2970.0},{"date":"2020-02-27","close":2940.0},{"date":"2020-02-28","close":2670.0},{"date":"2020-03-02","close":2740.0},{"date":"2020-03-03","close":2720.0},{"date":"2020-03-04","close":2790.0},{"date":"2020-03-05","close":2810.0},{"date":"2020-03-06","close":2825.0},{"date":"2020-03-09","close":2605.0},{"date":"2020-03-10","close":2555.0},{"date":"2020-03-11","close":2450.0},{"date":"2020-03-12","close":2290.0},{"date":"2020-03-13","close":2065.0},{"date":"2020-03-16","close":1900.0},{"date":"2020-03-17","close":1810.0},{"date":"2020-03-18","close":1700.0},{"date":"2020-03-19","close":1320.0},{"date":"2020-03-20","close":1495.0},{"date":"2020-03-23","close":1435.0},{"date":"2020-03-24","close":1485.0},{"date":"2020-03-25","close":1685.0},{"date":"2020-03-26","close":1865.0},{"date":"2020-03-27","close":1830.0},{"date":"2020-03-30","close":1945.0},{"date":"2020-03-31","close":1960.0},{"date":"2020-04-01","close":1880.0},{"date":"2020-04-02","close":1920.0},{"date":"2020-04-03","close":1975.0},{"date":"2020-04-06","close":2085.0},{"date":"2020-04-07","close":2255.0},{"date":"2020-04-08","close":2370.0},{"date":"2020-04-09","close":2545.0},{"date":"2020-04-10","close":2480.0},{"date":"2020-04-13","close":2380.0},{"date":"2020-04-14","close":2405.0},{"date":"2020-04-16","close":2480.0},{"date":"2020-04-17","close":2550.0},{"date":"2020-04-20","close":2600.0},{"date":"2020-04-21","close":2630.0},{"date":"2020-04-22","close":2620.0},{"date":"2020-04-23","close":2780.0},{"date":"2020-04-24","close":2635.0},{"date":"2020-04-27","close":2725.0},{"date":"2020-04-28","close":2725.0},{"date":"2020-04-29","close":2705.0},{"date":"2020-05-04","close":2745.0},{"date":"2020-05-06","close":2815.0},{"date":"2020-05-07","close":2910.0},{"date":"2020-05-08","close":2900.0},{"date":"2020-05-11","close":2950.0},{"date":"2020-05-12","close":2885.0},{"date":"2020-05-13","close":2900.0},{"date":"2020-05-14","close":2880.0},{"date":"2020-05-15","close":2900.0},{"date":"2020-05-18","close":3155.0},{"date":"2020-05-19","close":3110.0},{"date":"2020-05-20","close":3220.0},{"date":"2020-05-21","close":3095.0},{"date":"2020-05-22","close":2980.0},{"date":"2020-05-25","close":3325.0},{"date":"2020-05-26","close":3300.0},{"date":"2020-05-27","close":3315.0},{"date":"2020-05-28","close":3185.0},{"date":"2020-05-29","close":3120.0},{"date":"2020-06-01","close":3240.0},{"date":"2020-06-02","close":3260.0},{"date":"2020-06-03","close":3215.0},{"date":"2020-06-04","close":3290.0},{"date":"2020-06-05","close":3255.0},{"date":"2020-06-08","close":3220.0},{"date":"2020-06-09","close":3155.0},{"date":"2020-06-10","close":3135.0},{"date":"2020-06-11","close":3105.0},{"date":"2020-06-12","close":3030.0},{"date":"2020-06-15","close":2800.0},{"date":"2020-06-16","close":2930.0},{"date":"2020-06-17","close":2945.0},{"date":"2020-06-18","close":3010.0},{"date":"2020-06-19","close":3070.0},{"date":"2020-06-22","close":3015.0},{"date":"2020-06-23","close":3120.0},{"date":"2020-06-24","close":3145.0},{"date":"2020-06-25","close":3325.0},{"date":"2020-06-26","close":3270.0},{"date":"2020-06-29","close":3125.0},{"date":"2020-06-30","close":3150.0},{"date":"2020-07-01","close":3150.0},{"date":"2020-07-02","close":3175.0},{"date":"2020-07-03","close":3130.0},{"date":"2020-07-06","close":3185.0},{"date":"2020-07-07","close":3285.0},{"date":"2020-07-08","close":3475.0},{"date":"2020-07-09","close":3470.0},{"date":"2020-07-10","close":3410.0},{"date":"2020-07-13","close":3535.0},{"date":"2020-07-14","close":3550.0},{"date":"2020-07-15","close":3520.0},{"date":"2020-07-16","close":3535.0},{"date":"2020-07-17","close":3410.0},{"date":"2020-07-20","close":3545.0},{"date":"2020-07-21","close":3545.0},{"date":"2020-07-22","close":3615.0},{"date":"2020-07-23","close":3535.0},{"date":"2020-07-24","close":3490.0},{"date":"2020-07-27","close":3575.0},{"date":"2020-07-28","close":3650.0},{"date":"2020-07-29","close":3665.0},{"date":"2020-07-30","close":3845.0},{"date":"2020-07-31","close":3840.0},{"date":"2020-08-03","close":3910.0},{"date":"2020-08-04","close":3930.0},{"date":"2020-08-05","close":4020.0},{"date":"2020-08-06","close":3950.0},{"date":"2020-08-07","close":3940.0},{"date":"2020-08-10","close":3955.0},{"date":"2020-08-11","close":3830.0},{"date":"2020-08-12","close":3740.0},{"date":"2020-08-13","close":3880.0},{"date":"2020-08-14","close":3855.0},{"date":"2020-08-18","close":3615.0},{"date":"2020-08-19","close":3750.0},{"date":"2020-08-20","close":3455.0},{"date":"2020-08-21","close":3720.0},{"date":"2020-08-24","close":4035.0},{"date":"2020-08-25","close":4115.0},{"date":"2020-08-26","close":4480.0},{"date":"2020-08-27","close":4340.0},{"date":"2020-08-28","close":4365.0},{"date":"2020-08-31","close":4745.0},{"date":"2020-09-01","close":4690.0},{"date":"2020-09-02","close":4835.0},{"date":"2020-09-03","close":4895.0},{"date":"2020-09-04","close":4900.0},{"date":"2020-09-07","close":4750.0},{"date":"2020-09-08","close":4700.0},{"date":"2020-09-09","close":4715.0},{"date":"2020-09-10","close":4730.0},{"date":"2020-09-11","close":4920.0},{"date":"2020-09-14","close":4980.0},{"date":"2020-09-15","close":5090.0},{"date":"2020-09-16","close":5020.0},{"date":"2020-09-17","close":4890.0},{"date":"2020-09-18","close":4890.0},{"date":"2020-09-21","close":4705.0},{"date":"2020-09-22","close":4580.0},{"date":"2020-09-23","close":4570.0},{"date":"2020-09-24","close":4505.0},{"date":"2020-09-25","close":4630.0},{"date":"2020-09-28","close":4700.0},{"date":"2020-09-29","close":4740.0},{"date":"2020-10-05","close":4835.0},{"date":"2020-10-06","close":4980.0},{"date":"2020-10-07","close":4950.0},{"date":"2020-10-08","close":4950.0},{"date":"2020-10-12","close":5100.0},{"date":"2020-10-13","close":5280.0},{"date":"2020-10-14","close":5800.0},{"date":"2020-10-15","close":5920.0},{"date":"2020-10-16","close":6000.0},{"date":"2020-10-19","close":5800.0},{"date":"2020-10-20","close":5810.0},{"date":"2020-10-21","close":5700.0},{"date":"2020-10-22","close":5500.0},{"date":"2020-10-23","close":5600.0},{"date":"2020-10-26","close":5470.0},{"date":"2020-10-27","close":5490.0},{"date":"2020-10-28","close":5530.0},{"date":"2020-10-29","close":5600.0},{"date":"2020-10-30","close":5410.0},{"date":"2020-11-02","close":5390.0},{"date":"2020-11-03","close":5380.0},{"date":"2020-11-04","close":5370.0},{"date":"2020-11-05","close":5500.0},{"date":"2020-11-06","close":5470.0},{"date":"2020-11-09","close":5520.0},{"date":"2020-11-10","close":5490.0},{"date":"2020-11-11","close":5440.0},{"date":"2020-11-12","close":5440.0},{"date":"2020-11-13","close":5550.0},{"date":"2020-11-16","close":5520.0},{"date":"2020-11-17","close":5590.0},{"date":"2020-11-18","close":5610.0},{"date":"2020-11-19","close":5780.0},{"date":"2020-11-20","close":5710.0},{"date":"2020-11-23","close":5690.0},{"date":"2020-11-24","close":5750.0},{"date":"2020-11-25","close":5740.0},{"date":"2020-11-26","close":5750.0},{"date":"2020-11-27","close":5810.0},{"date":"2020-11-30","close":6050.0},{"date":"2020-12-01","close":6110.0},{"date":"2020-12-02","close":6240.0},{"date":"2020-12-03","close":6160.0},{"date":"2020-12-04","close":6050.0},{"date":"2020-12-07","close":5990.0},{"date":"2020-12-08","close":6000.0},{"date":"2020-12-09","close":6040.0},{"date":"2020-12-10","close":5980.0},{"date":"2020-12-11","close":6010.0},{"date":"2020-12-14","close":5940.0},{"date":"2020-12-15","close":6070.0},{"date":"2020-12-16","close":6040.0},{"date":"2020-12-17","close":6020.0},{"date":"2020-12-18","close":6020.0},{"date":"2020-12-21","close":6060.0},{"date":"2020-12-22","close":6130.0},{"date":"2020-12-23","close":6130.0},{"date":"2020-12-24","close":6200.0},{"date":"2020-12-28","close":6300.0},{"date":"2020-12-29","close":6330.0},{"date":"2020-12-30","close":6350.0},{"date":"2021-01-04","close":6350.0},{"date":"2021-01-05","close":6470.0},{"date":"2021-01-06","close":6900.0},{"date":"2021-01-07","close":7380.0},{"date":"2021-01-08","close":8050.0},{"date":"2021-01-11","close":7740.0},{"date":"2021-01-12","close":7770.0},{"date":"2021-01-13","close":7880.0},{"date":"2021-01-14","close":7680.0},{"date":"2021-01-15","close":7610.0},{"date":"2021-01-18","close":7690.0},{"date":"2021-01-19","close":7880.0},{"date":"2021-01-20","close":8420.0},{"date":"2021-01-21","close":8610.0},{"date":"2021-01-22","close":9120.0},{"date":"2021-01-25","close":8960.0},{"date":"2021-01-26","close":8810.0},{"date":"2021-01-27","close":9700.0},{"date":"2021-01-28","close":9250.0},{"date":"2021-01-29","close":9260.0},{"date":"2021-02-01","close":9270.0},{"date":"2021-02-02","close":9270.0},{"date":"2021-02-03","close":9680.0},{"date":"2021-02-04","close":9870.0},{"date":"2021-02-05","close":9850.0},{"date":"2021-02-08","close":9550.0},{"date":"2021-02-09","close":9480.0},{"date":"2021-02-10","close":9520.0},{"date":"2021-02-15","close":9450.0},{"date":"2021-02-16","close":9550.0},{"date":"2021-02-17","close":9470.0},{"date":"2021-02-18","close":9350.0},{"date":"2021-02-19","close":9230.0},{"date":"2021-02-22","close":9140.0},{"date":"2021-02-23","close":9050.0},{"date":"2021-02-24","close":8680.0},{"date":"2021-02-25","close":8770.0},{"date":"2021-02-26","close":8480.0},{"date":"2021-03-02","close":8560.0},{"date":"2021-03-03","close":8770.0},{"date":"2021-03-04","close":8800.0},{"date":"2021-03-05","close":8780.0},{"date":"2021-03-08","close":8760.0},{"date":"2021-03-09","close":8550.0},{"date":"2021-03-10","close":8560.0},{"date":"2021-03-11","close":8640.0},{"date":"2021-03-12","close":8660.0},{"date":"2021-03-15","close":8740.0},{"date":"2021-03-16","close":8790.0},{"date":"2021-03-17","close":8780.0},{"date":"2021-03-18","close":8790.0},{"date":"2021-03-19","close":8680.0},{"date":"2021-03-22","close":8530.0},{"date":"2021-03-23","close":8290.0},{"date":"2021-03-24","close":8500.0},{"date":"2021-03-25","close":8330.0},{"date":"2021-03-26","close":8120.0},{"date":"2021-03-29","close":8110.0},{"date":"2021-03-30","close":8170.0},{"date":"2021-03-31","close":8650.0},{"date":"2021-04-01","close":8990.0},{"date":"2021-04-02","close":8930.0},{"date":"2021-04-05","close":9000.0},{"date":"2021-04-06","close":9230.0},{"date":"2021-04-07","close":9060.0},{"date":"2021-04-08","close":9230.0},{"date":"2021-04-09","close":9200.0},{"date":"2021-04-12","close":9700.0},{"date":"2021-04-13","close":10950.0},{"date":"2021-04-14","close":10350.0},{"date":"2021-04-15","close":10250.0},{"date":"2021-04-16","close":12200.0},{"date":"2021-04-19","close":12100.0},{"date":"2021-04-20","close":12850.0},{"date":"2021-04-21","close":12700.0},{"date":"2021-04-22","close":11850.0},{"date":"2021-04-23","close":11350.0},{"date":"2021-04-26","close":10800.0},{"date":"2021-04-27","close":10900.0},{"date":"2021-04-28","close":10450.0},{"date":"2021-04-29","close":10650.0},{"date":"2021-04-30","close":10700.0},{"date":"2021-05-03","close":10750.0},{"date":"2021-05-04","close":11200.0},{"date":"2021-05-06","close":11050.0},{"date":"2021-05-07","close":11400.0},{"date":"2021-05-10","close":11400.0},{"date":"2021-05-11","close":11150.0},{"date":"2021-05-12","close":11150.0},{"date":"2021-05-13","close":10700.0},{"date":"2021-05-14","close":10750.0},{"date":"2021-05-17","close":10500.0},{"date":"2021-05-18","close":10300.0},{"date":"2021-05-20","close":10050.0},{"date":"2021-05-21","close":10150.0},{"date":"2021-05-24","close":9900.0},{"date":"2021-05-25","close":10150.0},{"date":"2021-05-26","close":10150.0},{"date":"2021-05-27","close":10000.0},{"date":"2021-05-28","close":10000.0},{"date":"2021-05-31","close":9990.0},{"date":"2021-06-01","close":10000.0},{"date":"2021-06-02","close":10200.0},{"date":"2021-06-03","close":10700.0},{"date":"2021-06-04","close":10950.0},{"date":"2021-06-07","close":11400.0},{"date":"2021-06-08","close":11100.0},{"date":"2021-06-09","close":10600.0},{"date":"2021-06-10","close":10750.0},{"date":"2021-06-11","close":10850.0},{"date":"2021-06-14","close":10700.0},{"date":"2021-06-15","close":10550.0},{"date":"2021-06-16","close":10700.0},{"date":"2021-06-17","close":11050.0},{"date":"2021-06-18","close":11400.0},{"date":"2021-06-21","close":11150.0},{"date":"2021-06-22","close":11050.0},{"date":"2021-06-23","close":11200.0},{"date":"2021-06-24","close":11050.0},{"date":"2021-06-25","close":11050.0},{"date":"2021-06-28","close":11300.0},{"date":"2021-06-29","close":11550.0},{"date":"2021-06-30","close":11400.0},{"date":"2021-07-01","close":11400.0},{"date":"2021-07-02","close":11200.0},{"date":"2021-07-05","close":11350.0},{"date":"2021-07-06","close":11200.0},{"date":"2021-07-07","close":11050.0},{"date":"2021-07-08","close":10850.0},{"date":"2021-07-09","close":10700.0},{"date":"2021-07-12","close":10650.0},{"date":"2021-07-13","close":10600.0},{"date":"2021-07-14","close":10500.0},{"date":"2021-07-15","close":10500.0},{"date":"2021-07-16","close":10600.0},{"date":"2021-07-19","close":10400.0},{"date":"2021-07-20","close":10300.0},{"date":"2021-07-21","close":10250.0},{"date":"2021-07-22","close":10250.0},{"date":"2021-07-23","close":10650.0},{"date":"2021-07-26","close":10600.0},{"date":"2021-07-27","close":10500.0},{"date":"2021-07-28","close":10350.0},{"date":"2021-07-29","close":10400.0},{"date":"2021-07-30","close":10300.0},{"date":"2021-08-02","close":10300.0},{"date":"2021-08-03","close":10450.0},{"date":"2021-08-04","close":10550.0},{"date":"2021-08-05","close":10350.0},{"date":"2021-08-06","close":10500.0},{"date":"2021-08-09","close":10400.0},{"date":"2021-08-10","close":10450.0},{"date":"2021-08-11","close":10400.0},{"date":"2021-08-12","close":10200.0},{"date":"2021-08-13","close":9960.0},{"date":"2021-08-17","close":9500.0},{"date":"2021-08-18","close":9570.0},{"date":"2021-08-19","close":9250.0},{"date":"2021-08-20","close":8810.0},{"date":"2021-08-23","close":9220.0},{"date":"2021-08-24","close":9390.0},{"date":"2021-08-25","close":9370.0},{"date":"2021-08-26","close":9360.0},{"date":"2021-08-27","close":9350.0},{"date":"2021-08-30","close":9360.0},{"date":"2021-08-31","close":9360.0},{"date":"2021-09-01","close":9430.0},{"date":"2021-09-02","close":10350.0},{"date":"2021-09-03","close":9840.0},{"date":"2021-09-06","close":9410.0},{"date":"2021-09-07","close":9310.0},{"date":"2021-09-08","close":9170.0},{"date":"2021-09-09","close":9140.0},{"date":"2021-09-10","close":9210.0},{"date":"2021-09-13","close":9000.0},{"date":"2021-09-14","close":9090.0},{"date":"2021-09-15","close":9130.0},{"date":"2021-09-16","close":8980.0},{"date":"2021-09-17","close":8900.0},{"date":"2021-09-23","close":8950.0},{"date":"2021-09-24","close":8880.0},{"date":"2021-09-27","close":8830.0},{"date":"2021-09-28","close":8760.0},{"date":"2021-09-29","close":8550.0},{"date":"2021-09-30","close":8540.0},{"date":"2021-10-01","close":8270.0},{"date":"2021-10-05","close":7770.0},{"date":"2021-10-06","close":7680.0},{"date":"2021-10-07","close":7950.0},{"date":"2021-10-08","close":7870.0},{"date":"2021-10-12","close":7670.0},{"date":"2021-10-13","close":8000.0},{"date":"2021-10-14","close":8100.0},{"date":"2021-10-15","close":8330.0},{"date":"2021-10-18","close":8370.0},{"date":"2021-10-19","close":8280.0},{"date":"2021-10-20","close":8430.0},{"date":"2021-10-21","close":8430.0},{"date":"2021-10-22","close":8420.0},{"date":"2021-10-25","close":8240.0},{"date":"2021-10-26","close":8110.0},{"date":"2021-10-27","close":8250.0},{"date":"2021-10-28","close":8200.0},{"date":"2021-10-29","close":8070.0},{"date":"2021-11-01","close":8110.0},{"date":"2021-11-02","close":8160.0},{"date":"2021-11-03","close":8050.0},{"date":"2021-11-04","close":7860.0},{"date":"2021-11-05","close":7820.0},{"date":"2021-11-08","close":7960.0},{"date":"2021-11-09","close":7940.0},{"date":"2021-11-10","close":7720.0},{"date":"2021-11-11","close":7430.0},{"date":"2021-11-12","close":8010.0},{"date":"2021-11-15","close":8000.0},{"date":"2021-11-16","close":8120.0},{"date":"2021-11-17","close":8940.0},{"date":"2021-11-18","close":8900.0},{"date":"2021-11-19","close":9230.0},{"date":"2021-11-22","close":9100.0},{"date":"2021-11-23","close":9490.0},{"date":"2021-11-24","close":9590.0},{"date":"2021-11-25","close":9760.0},{"date":"2021-11-26","close":9280.0},{"date":"2021-11-29","close":9120.0},{"date":"2021-11-30","close":9180.0},{"date":"2021-12-01","close":9770.0},{"date":"2021-12-02","close":10150.0},{"date":"2021-12-03","close":10250.0},{"date":"2021-12-06","close":10050.0},{"date":"2021-12-07","close":9430.0},{"date":"2021-12-08","close":9400.0},{"date":"2021-12-09","close":10050.0},{"date":"2021-12-10","close":10150.0},{"date":"2021-12-13","close":9790.0},{"date":"2021-12-14","close":9650.0},{"date":"2021-12-15","close":9500.0},{"date":"2021-12-16","close":9480.0},{"date":"2021-12-17","close":9660.0},{"date":"2021-12-20","close":9210.0},{"date":"2021-12-21","close":9300.0},{"date":"2021-12-22","close":9400.0},{"date":"2021-12-23","close":9700.0},{"date":"2021-12-24","close":9500.0},{"date":"2021-12-27","close":9160.0},{"date":"2021-12-28","close":9180.0},{"date":"2021-12-29","close":9300.0},{"date":"2021-12-30","close":9510.0},{"date":"2022-01-03","close":9600.0},{"date":"2022-01-04","close":9540.0},{"date":"2022-01-05","close":9280.0},{"date":"2022-01-06","close":8850.0},{"date":"2022-01-07","close":8940.0},{"date":"2022-01-10","close":8880.0},{"date":"2022-01-11","close":8870.0},{"date":"2022-01-12","close":8870.0},{"date":"2022-01-13","close":8750.0},{"date":"2022-01-14","close":8690.0},{"date":"2022-01-17","close":8350.0},{"date":"2022-01-18","close":8120.0},{"date":"2022-01-19","close":8040.0},{"date":"2022-01-20","close":8210.0},{"date":"2022-01-21","close":8200.0},{"date":"2022-01-24","close":7860.0},{"date":"2022-01-25","close":7510.0},{"date":"2022-01-26","close":7510.0},{"date":"2022-01-27","close":7070.0},{"date":"2022-01-28","close":7600.0},{"date":"2022-02-03","close":7720.0},{"date":"2022-02-04","close":7840.0},{"date":"2022-02-07","close":7760.0},{"date":"2022-02-08","close":7760.0},{"date":"2022-02-09","close":7760.0},{"date":"2022-02-10","close":7580.0},{"date":"2022-02-11","close":7360.0},{"date":"2022-02-14","close":7080.0},{"date":"2022-02-15","close":7100.0},{"date":"2022-02-16","close":7320.0},{"date":"2022-02-17","close":7350.0},{"date":"2022-02-18","close":7350.0},{"date":"2022-02-21","close":7350.0},{"date":"2022-02-22","close":7180.0},{"date":"2022-02-23","close":7350.0},{"date":"2022-02-24","close":7200.0},{"date":"2022-02-25","close":7240.0},{"date":"2022-02-28","close":7240.0},{"date":"2022-03-02","close":7540.0},{"date":"2022-03-03","close":7550.0},{"date":"2022-03-04","close":7550.0},{"date":"2022-03-07","close":7140.0},{"date":"2022-03-08","close":7010.0},{"date":"2022-03-10","close":7010.0},{"date":"2022-03-11","close":7200.0},{"date":"2022-03-14","close":7050.0},{"date":"2022-03-15","close":7060.0},{"date":"2022-03-16","close":7240.0},{"date":"2022-03-17","close":7360.0},{"date":"2022-03-18","close":7440.0},{"date":"2022-03-21","close":7440.0},{"date":"2022-03-22","close":7600.0},{"date":"2022-03-23","close":7700.0},{"date":"2022-03-24","close":7660.0},{"date":"2022-03-25","close":8070.0},{"date":"2022-03-28","close":8040.0},{"date":"2022-03-29","close":8010.0},{"date":"2022-03-30","close":8050.0},{"date":"2022-03-31","close":8060.0},{"date":"2022-04-01","close":7920.0},{"date":"2022-04-04","close":7830.0},{"date":"2022-04-05","close":7800.0},{"date":"2022-04-06","close":7810.0},{"date":"2022-04-07","close":7660.0},{"date":"2022-04-08","close":7680.0},{"date":"2022-04-11","close":7590.0},{"date":"2022-04-12","close":7440.0},{"date":"2022-04-13","close":7540.0},{"date":"2022-04-14","close":7560.0},{"date":"2022-04-15","close":7490.0},{"date":"2022-04-18","close":7380.0},{"date":"2022-04-19","close":7300.0},{"date":"2022-04-20","close":7300.0},{"date":"2022-04-21","close":7400.0},{"date":"2022-04-22","close":7520.0},{"date":"2022-04-25","close":7340.0},{"date":"2022-04-26","close":7520.0},{"date":"2022-04-27","close":7640.0},{"date":"2022-04-28","close":7640.0},{"date":"2022-04-29","close":7660.0},{"date":"2022-05-02","close":7830.0},{"date":"2022-05-03","close":7800.0},{"date":"2022-05-04","close":7950.0},{"date":"2022-05-06","close":7840.0},{"date":"2022-05-09","close":7620.0},{"date":"2022-05-10","close":7790.0},{"date":"2022-05-11","close":7850.0},{"date":"2022-05-12","close":7810.0},{"date":"2022-05-13","close":8150.0},{"date":"2022-05-16","close":8090.0},{"date":"2022-05-17","close":8150.0},{"date":"2022-05-18","close":8470.0},{"date":"2022-05-19","close":8570.0},{"date":"2022-05-20","close":8620.0},{"date":"2022-05-23","close":8640.0},{"date":"2022-05-24","close":8300.0},{"date":"2022-05-25","close":7830.0},{"date":"2022-05-26","close":7850.0},{"date":"2022-05-27","close":7470.0},{"date":"2022-05-30","close":7470.0},{"date":"2022-05-31","close":7540.0},{"date":"2022-06-02","close":7590.0},{"date":"2022-06-03","close":7610.0},{"date":"2022-06-07","close":7370.0},{"date":"2022-06-08","close":7270.0},{"date":"2022-06-09","close":7250.0},{"date":"2022-06-10","close":7200.0},{"date":"2022-06-13","close":6650.0},{"date":"2022-06-14","close":6400.0},{"date":"2022-06-15","close":5980.0},{"date":"2022-06-16","close":5780.0},{"date":"2022-06-17","close":5380.0},{"date":"2022-06-20","close":5050.0},{"date":"2022-06-21","close":5250.0},{"date":"2022-06-22","close":4800.0},{"date":"2022-06-23","close":4540.0},{"date":"2022-06-24","close":4840.0},{"date":"2022-06-27","close":5090.0},{"date":"2022-06-28","close":5110.0},{"date":"2022-06-29","close":5060.0},{"date":"2022-06-30","close":4850.0},{"date":"2022-07-01","close":4715.0},{"date":"2022-07-04","close":4620.0},{"date":"2022-07-05","close":4835.0},{"date":"2022-07-06","close":4930.0},{"date":"2022-07-07","close":4995.0},{"date":"2022-07-08","close":4990.0},{"date":"2022-07-11","close":4970.0},{"date":"2022-07-12","close":4705.0},{"date":"2022-07-13","close":4680.0},{"date":"2022-07-14","close":4730.0},{"date":"2022-07-15","close":4715.0},{"date":"2022-07-18","close":4810.0},{"date":"2022-07-19","close":5020.0},{"date":"2022-07-20","close":5000.0},{"date":"2022-07-21","close":5300.0},{"date":"2022-07-22","close":5350.0},{"date":"2022-07-25","close":5350.0},{"date":"2022-07-26","close":5440.0},{"date":"2022-07-27","close":5450.0},{"date":"2022-07-28","close":5420.0},{"date":"2022-07-29","close":5400.0},{"date":"2022-08-01","close":5330.0},{"date":"2022-08-02","close":5250.0},{"date":"2022-08-03","close":5300.0},{"date":"2022-08-04","close":5390.0},{"date":"2022-08-05","close":5450.0},{"date":"2022-08-08","close":5450.0},{"date":"2022-08-09","close":5350.0},{"date":"2022-08-10","close":5250.0},{"date":"2022-08-11","close":5450.0},{"date":"2022-08-12","close":5490.0},{"date":"2022-08-16","close":5510.0},{"date":"2022-08-17","close":5550.0},{"date":"2022-08-18","close":5820.0},{"date":"2022-08-19","close":5670.0},{"date":"2022-08-22","close":5500.0},{"date":"2022-08-23","close":5220.0},{"date":"2022-08-24","close":5320.0},{"date":"2022-08-25","close":5360.0},{"date":"2022-08-26","close":5300.0},{"date":"2022-08-29","close":5040.0},{"date":"2022-08-30","close":5140.0},{"date":"2022-08-31","close":5280.0},{"date":"2022-09-01","close":5110.0},{"date":"2022-09-02","close":5090.0},{"date":"2022-09-05","close":4955.0},{"date":"2022-09-06","close":4990.0},{"date":"2022-09-07","close":4880.0},{"date":"2022-09-08","close":4880.0},{"date":"2022-09-13","close":4970.0},{"date":"2022-09-14","close":4880.0},{"date":"2022-09-15","close":4760.0},{"date":"2022-09-16","close":4680.0},{"date":"2022-09-19","close":4550.0},{"date":"2022-09-20","close":4550.0},{"date":"2022-09-21","close":4570.0},{"date":"2022-09-22","close":4500.0},{"date":"2022-09-23","close":4365.0},{"date":"2022-09-26","close":4150.0},{"date":"2022-09-27","close":4220.0},{"date":"2022-09-28","close":4000.0},{"date":"2022-09-29","close":3970.0},{"date":"2022-09-30","close":3870.0},{"date":"2022-10-04","close":4095.0},{"date":"2022-10-05","close":3980.0},{"date":"2022-10-06","close":4100.0},{"date":"2022-10-07","close":4040.0},{"date":"2022-10-11","close":3735.0},{"date":"2022-10-12","close":3725.0},{"date":"2022-10-13","close":3500.0},{"date":"2022-10-14","close":3660.0},{"date":"2022-10-17","close":3720.0},{"date":"2022-10-18","close":3940.0},{"date":"2022-10-19","close":3985.0},{"date":"2022-10-20","close":3765.0},{"date":"2022-10-21","close":3610.0},{"date":"2022-10-24","close":3675.0},{"date":"2022-10-25","close":3680.0},{"date":"2022-10-26","close":3600.0},{"date":"2022-10-27","close":3610.0},{"date":"2022-10-28","close":3355.0},{"date":"2022-10-31","close":3385.0},{"date":"2022-11-01","close":3400.0},{"date":"2022-11-02","close":3455.0},{"date":"2022-11-03","close":3475.0},{"date":"2022-11-04","close":3455.0},{"date":"2022-11-07","close":3510.0},{"date":"2022-11-08","close":3560.0},{"date":"2022-11-09","close":3575.0},{"date":"2022-11-10","close":3515.0},{"date":"2022-11-11","close":3660.0},{"date":"2022-11-14","close":3730.0},{"date":"2022-11-15","close":3870.0},{"date":"2022-11-16","close":3915.0},{"date":"2022-11-17","close":3850.0},{"date":"2022-11-18","close":3830.0},{"date":"2022-11-21","close":3730.0},{"date":"2022-11-22","close":3665.0},{"date":"2022-11-23","close":3705.0},{"date":"2022-11-24","close":3810.0},{"date":"2022-11-25","close":3800.0},{"date":"2022-11-28","close":3820.0},{"date":"2022-11-29","close":3900.0},{"date":"2022-11-30","close":3915.0},{"date":"2022-12-01","close":3915.0},{"date":"2022-12-02","close":3915.0},{"date":"2022-12-05","close":3880.0},{"date":"2022-12-06","close":3820.0},{"date":"2022-12-07","close":3845.0},{"date":"2022-12-08","close":3725.0},{"date":"2022-12-09","close":3770.0},{"date":"2022-12-12","close":3830.0},{"date":"2022-12-13","close":3785.0},{"date":"2022-12-14","close":3865.0},{"date":"2022-12-15","close":3830.0},{"date":"2022-12-16","close":3740.0},{"date":"2022-12-19","close":3775.0},{"date":"2022-12-20","close":3570.0},{"date":"2022-12-21","close":3540.0},{"date":"2022-12-22","close":3545.0},{"date":"2022-12-23","close":3385.0},{"date":"2022-12-26","close":3390.0},{"date":"2022-12-27","close":3470.0},{"date":"2022-12-28","close":3440.0},{"date":"2022-12-29","close":3300.0},{"date":"2023-01-02","close":3150.0},{"date":"2023-01-03","close":3185.0},{"date":"2023-01-04","close":4140.0},{"date":"2023-01-05","close":4580.0},{"date":"2023-01-06","close":4805.0},{"date":"2023-01-09","close":4825.0},{"date":"2023-01-10","close":4800.0},{"date":"2023-01-11","close":4810.0},{"date":"2023-01-12","close":4590.0},{"date":"2023-01-13","close":4915.0},{"date":"2023-01-16","close":4805.0},{"date":"2023-01-17","close":4970.0},{"date":"2023-01-18","close":5500.0},{"date":"2023-01-19","close":5400.0},{"date":"2023-01-20","close":5290.0},{"date":"2023-01-25","close":5250.0},{"date":"2023-01-26","close":5320.0},{"date":"2023-01-27","close":6870.0},{"date":"2023-01-30","close":7150.0},{"date":"2023-01-31","close":6720.0},{"date":"2023-02-01","close":6840.0},{"date":"2023-02-02","close":6840.0},{"date":"2023-02-03","close":6690.0},{"date":"2023-02-06","close":6590.0},{"date":"2023-02-07","close":6980.0},{"date":"2023-02-08","close":6980.0},{"date":"2023-02-09","close":6690.0},{"date":"2023-02-10","close":6240.0},{"date":"2023-02-13","close":6430.0},{"date":"2023-02-14","close":6180.0},{"date":"2023-02-15","close":5950.0},{"date":"2023-02-16","close":5960.0},{"date":"2023-02-17","close":5800.0},{"date":"2023-02-20","close":5940.0},{"date":"2023-02-21","close":6080.0},{"date":"2023-02-22","close":5750.0},{"date":"2023-02-23","close":5930.0},{"date":"2023-02-24","close":6260.0},{"date":"2023-02-27","close":5840.0},{"date":"2023-02-28","close":6040.0},{"date":"2023-03-02","close":5980.0},{"date":"2023-03-03","close":5820.0},{"date":"2023-03-06","close":5900.0},{"date":"2023-03-07","close":5660.0},{"date":"2023-03-08","close":5700.0},{"date":"2023-03-09","close":5530.0},{"date":"2023-03-10","close":5420.0},{"date":"2023-03-13","close":5540.0},{"date":"2023-03-14","close":5220.0},{"date":"2023-03-15","close":5350.0},{"date":"2023-03-16","close":5240.0},{"date":"2023-03-17","close":5530.0},{"date":"2023-03-20","close":5540.0},{"date":"2023-03-21","close":5600.0},{"date":"2023-03-22","close":5790.0},{"date":"2023-03-23","close":5800.0},{"date":"2023-03-24","close":5800.0},{"date":"2023-03-27","close":5620.0},{"date":"2023-03-28","close":5900.0},{"date":"2023-03-29","close":5850.0},{"date":"2023-03-30","close":5660.0},{"date":"2023-03-31","close":5400.0},{"date":"2023-04-03","close":5240.0},{"date":"2023-04-04","close":5170.0},{"date":"2023-04-05","close":5110.0},{"date":"2023-04-06","close":4955.0},{"date":"2023-04-07","close":4875.0},{"date":"2023-04-10","close":4815.0},{"date":"2023-04-11","close":4880.0},{"date":"2023-04-12","close":4875.0},{"date":"2023-04-13","close":4840.0},{"date":"2023-04-14","close":4840.0},{"date":"2023-04-17","close":4835.0},{"date":"2023-04-18","close":4770.0},{"date":"2023-04-19","close":4765.0},{"date":"2023-04-20","close":4585.0},{"date":"2023-04-21","close":4605.0},{"date":"2023-04-24","close":4510.0},{"date":"2023-04-25","close":4390.0},{"date":"2023-04-26","close":4450.0},{"date":"2023-04-27","close":4425.0},{"date":"2023-04-28","close":4305.0},{"date":"2023-05-02","close":4410.0},{"date":"2023-05-03","close":4330.0},{"date":"2023-05-04","close":4290.0},{"date":"2023-05-08","close":4300.0},{"date":"2023-05-09","close":4155.0},{"date":"2023-05-10","close":4140.0},{"date":"2023-05-11","close":4215.0},{"date":"2023-05-12","close":4055.0},{"date":"2023-05-15","close":4065.0},{"date":"2023-05-16","close":3965.0},{"date":"2023-05-17","close":4055.0},{"date":"2023-05-18","close":4120.0},{"date":"2023-05-19","close":4235.0},{"date":"2023-05-22","close":4245.0},{"date":"2023-05-23","close":4260.0},{"date":"2023-05-24","close":4190.0},{"date":"2023-05-25","close":4175.0},{"date":"2023-05-26","close":4150.0},{"date":"2023-05-30","close":4245.0},{"date":"2023-05-31","close":4330.0},{"date":"2023-06-01","close":4375.0},{"date":"2023-06-02","close":4280.0},{"date":"2023-06-05","close":4380.0},{"date":"2023-06-07","close":4375.0},{"date":"2023-06-08","close":4295.0},{"date":"2023-06-09","close":4255.0},{"date":"2023-06-12","close":4180.0},{"date":"2023-06-13","close":4220.0},{"date":"2023-06-14","close":4060.0},{"date":"2023-06-15","close":4040.0},{"date":"2023-06-16","close":4070.0},{"date":"2023-06-19","close":4020.0},{"date":"2023-06-20","close":4045.0},{"date":"2023-06-21","close":4000.0},{"date":"2023-06-22","close":4145.0},{"date":"2023-06-23","close":4080.0},{"date":"2023-06-26","close":4040.0},{"date":"2023-06-27","close":4005.0},{"date":"2023-06-28","close":3995.0},{"date":"2023-06-29","close":3860.0},{"date":"2023-06-30","close":3895.0},{"date":"2023-07-03","close":4540.0},{"date":"2023-07-04","close":4185.0},{"date":"2023-07-05","close":4035.0},{"date":"2023-07-06","close":3805.0},{"date":"2023-07-07","close":3605.0},{"date":"2023-07-10","close":3660.0},{"date":"2023-07-11","close":3730.0},{"date":"2023-07-12","close":3730.0},{"date":"2023-07-13","close":3730.0},{"date":"2023-07-14","close":3710.0},{"date":"2023-07-17","close":3745.0},{"date":"2023-07-18","close":3720.0},{"date":"2023-07-19","close":3610.0},{"date":"2023-07-20","close":3600.0},{"date":"2023-07-21","close":3580.0},{"date":"2023-07-24","close":3355.0},{"date":"2023-07-25","close":3210.0},{"date":"2023-07-26","close":3045.0},{"date":"2023-07-27","close":3230.0},{"date":"2023-07-28","close":3295.0},{"date":"2023-07-31","close":3375.0},{"date":"2023-08-01","close":3495.0},{"date":"2023-08-02","close":3410.0},{"date":"2023-08-03","close":3325.0},{"date":"2023-08-04","close":3360.0},{"date":"2023-08-07","close":3380.0},{"date":"2023-08-08","close":3325.0},{"date":"2023-08-09","close":3375.0},{"date":"2023-08-10","close":3375.0},{"date":"2023-08-11","close":3365.0},{"date":"2023-08-14","close":3400.0},{"date":"2023-08-16","close":3230.0},{"date":"2023-08-17","close":3190.0},{"date":"2023-08-18","close":3170.0},{"date":"2023-08-21","close":3270.0},{"date":"2023-08-22","close":3305.0},{"date":"2023-08-23","close":3690.0},{"date":"2023-08-24","close":3435.0},{"date":"2023-08-25","close":3355.0},{"date":"2023-08-28","close":3400.0},{"date":"2023-08-29","close":3520.0},{"date":"2023-08-30","close":3600.0},{"date":"2023-08-31","close":3585.0},{"date":"2023-09-01","close":3475.0},{"date":"2023-09-04","close":3510.0},{"date":"2023-09-05","close":3515.0},{"date":"2023-09-06","close":3515.0},{"date":"2023-09-07","close":3440.0},{"date":"2023-09-08","close":3450.0},{"date":"2023-09-11","close":3410.0},{"date":"2023-09-12","close":3375.0},{"date":"2023-09-13","close":3280.0},{"date":"2023-09-14","close":3300.0},{"date":"2023-09-15","close":3320.0},{"date":"2023-09-18","close":3470.0},{"date":"2023-09-19","close":3300.0},{"date":"2023-09-20","close":3280.0},{"date":"2023-09-21","close":3190.0},{"date":"2023-09-22","close":3130.0},{"date":"2023-09-25","close":3045.0},{"date":"2023-09-26","close":3030.0},{"date":"2023-09-27","close":3080.0},{"date":"2023-10-04","close":2950.0},{"date":"2023-10-05","close":2890.0},{"date":"2023-10-06","close":3015.0},{"date":"2023-10-10","close":3005.0},{"date":"2023-10-11","close":3030.0},{"date":"2023-10-12","close":3105.0},{"date":"2023-10-13","close":3090.0},{"date":"2023-10-16","close":2965.0},{"date":"2023-10-17","close":3045.0},{"date":"2023-10-18","close":3000.0},{"date":"2023-10-19","close":2905.0},{"date":"2023-10-20","close":2785.0},{"date":"2023-10-23","close":2775.0},{"date":"2023-10-24","close":2870.0},{"date":"2023-10-25","close":2900.0},{"date":"2023-10-26","close":2780.0},{"date":"2023-10-27","close":2760.0},{"date":"2023-10-30","close":2785.0},{"date":"2023-10-31","close":2700.0},{"date":"2023-11-01","close":2715.0},{"date":"2023-11-02","close":2935.0},{"date":"2023-11-03","close":2975.0},{"date":"2023-11-06","close":3050.0},{"date":"2023-11-07","close":3060.0},{"date":"2023-11-08","close":3090.0},{"date":"2023-11-09","close":3065.0},{"date":"2023-11-10","close":3000.0},{"date":"2023-11-13","close":2935.0},{"date":"2023-11-14","close":3040.0},{"date":"2023-11-15","close":3100.0},{"date":"2023-11-16","close":3145.0},{"date":"2023-11-17","close":3085.0},{"date":"2023-11-20","close":3135.0},{"date":"2023-11-21","close":3170.0},{"date":"2023-11-22","close":3155.0},{"date":"2023-11-23","close":3130.0},{"date":"2023-11-24","close":3180.0},{"date":"2023-11-27","close":3085.0},{"date":"2023-11-28","close":3060.0},{"date":"2023-11-29","close":3070.0},{"date":"2023-11-30","close":3120.0},{"date":"2023-12-01","close":3115.0},{"date":"2023-12-04","close":3230.0},{"date":"2023-12-05","close":3090.0},{"date":"2023-12-06","close":3125.0},{"date":"2023-12-07","close":3095.0},{"date":"2023-12-08","close":3150.0},{"date":"2023-12-11","close":3195.0},{"date":"2023-12-12","close":3190.0},{"date":"2023-12-13","close":3090.0},{"date":"2023-12-14","close":3070.0},{"date":"2023-12-15","close":3060.0},{"date":"2023-12-18","close":3035.0},{"date":"2023-12-19","close":3040.0},{"date":"2023-12-20","close":3095.0},{"date":"2023-12-21","close":3030.0},{"date":"2023-12-22","close":3015.0},{"date":"2023-12-26","close":3280.0},{"date":"2023-12-27","close":3290.0},{"date":"2023-12-28","close":3320.0},{"date":"2024-01-02","close":3360.0},{"date":"2024-01-03","close":3410.0},{"date":"2024-01-04","close":3270.0},{"date":"2024-01-05","close":3455.0},{"date":"2024-01-08","close":4045.0},{"date":"2024-01-09","close":3965.0},{"date":"2024-01-10","close":4260.0},{"date":"2024-01-11","close":4085.0},{"date":"2024-01-12","close":3860.0},{"date":"2024-01-15","close":3910.0},{"date":"2024-01-16","close":3900.0},{"date":"2024-01-17","close":3720.0},{"date":"2024-01-18","close":3810.0},{"date":"2024-01-19","close":4290.0},{"date":"2024-01-22","close":4705.0},{"date":"2024-01-23","close":4605.0},{"date":"2024-01-24","close":4500.0},{"date":"2024-01-25","close":4435.0},{"date":"2024-01-26","close":4560.0},{"date":"2024-01-29","close":4050.0},{"date":"2024-01-30","close":4170.0},{"date":"2024-01-31","close":3930.0},{"date":"2024-02-01","close":3850.0},{"date":"2024-02-02","close":4065.0},{"date":"2024-02-05","close":4010.0},{"date":"2024-02-06","close":4015.0},{"date":"2024-02-07","close":3995.0},{"date":"2024-02-08","close":4115.0},{"date":"2024-02-13","close":4300.0},{"date":"2024-02-14","close":4325.0},{"date":"2024-02-15","close":4250.0},{"date":"2024-02-16","close":4395.0},{"date":"2024-02-19","close":4330.0},{"date":"2024-02-20","close":4215.0},{"date":"2024-02-21","close":4130.0},{"date":"2024-02-22","close":4145.0},{"date":"2024-02-23","close":4025.0},{"date":"2024-02-26","close":4030.0},{"date":"2024-02-27","close":3950.0},{"date":"2024-02-28","close":3925.0},{"date":"2024-02-29","close":3840.0},{"date":"2024-03-04","close":3860.0},{"date":"2024-03-05","close":3760.0},{"date":"2024-03-06","close":3760.0},{"date":"2024-03-07","close":3700.0},{"date":"2024-03-08","close":3620.0},{"date":"2024-03-11","close":3565.0},{"date":"2024-03-12","close":3525.0},{"date":"2024-03-13","close":3630.0},{"date":"2024-03-14","close":3450.0},{"date":"2024-03-15","close":3470.0},{"date":"2024-03-18","close":3475.0},{"date":"2024-03-19","close":3380.0},{"date":"2024-03-20","close":3330.0},{"date":"2024-03-21","close":3330.0},{"date":"2024-03-22","close":3310.0},{"date":"2024-03-25","close":3240.0},{"date":"2024-03-26","close":3280.0},{"date":"2024-03-27","close":3420.0},{"date":"2024-03-28","close":3315.0},{"date":"2024-03-29","close":3310.0},{"date":"2024-04-01","close":3425.0},{"date":"2024-04-02","close":3335.0},{"date":"2024-04-03","close":3250.0},{"date":"2024-04-04","close":3370.0},{"date":"2024-04-05","close":3280.0},{"date":"2024-04-08","close":3290.0},{"date":"2024-04-09","close":3280.0},{"date":"2024-04-11","close":3225.0},{"date":"2024-04-12","close":3265.0},{"date":"2024-04-15","close":3180.0},{"date":"2024-04-16","close":3055.0},{"date":"2024-04-17","close":3060.0},{"date":"2024-04-18","close":3170.0},{"date":"2024-04-19","close":3080.0},{"date":"2024-04-22","close":3085.0},{"date":"2024-04-23","close":3150.0},{"date":"2024-04-24","close":3230.0},{"date":"2024-04-25","close":3170.0},{"date":"2024-04-26","close":3135.0},{"date":"2024-04-29","close":3205.0},{"date":"2024-04-30","close":3200.0},{"date":"2024-05-02","close":3200.0},{"date":"2024-05-03","close":3300.0},{"date":"2024-05-07","close":3325.0},{"date":"2024-05-08","close":3395.0},{"date":"2024-05-09","close":3400.0},{"date":"2024-05-10","close":3295.0},{"date":"2024-05-13","close":3345.0},{"date":"2024-05-14","close":3590.0},{"date":"2024-05-16","close":3550.0},{"date":"2024-05-17","close":3460.0},{"date":"2024-05-20","close":3480.0},{"date":"2024-05-21","close":3530.0},{"date":"2024-05-22","close":3470.0},{"date":"2024-05-23","close":3460.0},{"date":"2024-05-24","close":3395.0},{"date":"2024-05-27","close":3370.0},{"date":"2024-05-28","close":3315.0},{"date":"2024-05-29","close":3245.0},{"date":"2024-05-30","close":3285.0},{"date":"2024-05-31","close":3270.0},{"date":"2024-06-03","close":3285.0},{"date":"2024-06-04","close":3275.0},{"date":"2024-06-05","close":3205.0},{"date":"2024-06-07","close":3180.0},{"date":"2024-06-10","close":3240.0},{"date":"2024-06-11","close":3230.0},{"date":"2024-06-12","close":3305.0},{"date":"2024-06-13","close":3285.0},{"date":"2024-06-14","close":3210.0},{"date":"2024-06-17","close":3180.0},{"date":"2024-06-18","close":3175.0},{"date":"2024-06-19","close":3130.0},{"date":"2024-06-20","close":3095.0},{"date":"2024-06-21","close":3080.0},{"date":"2024-06-24","close":2975.0},{"date":"2024-06-25","close":2990.0},{"date":"2024-06-26","close":2995.0},{"date":"2024-06-27","close":2935.0},{"date":"2024-06-28","close":2920.0},{"date":"2024-07-01","close":2980.0},{"date":"2024-07-02","close":2820.0},{"date":"2024-07-03","close":2800.0},{"date":"2024-07-04","close":2730.0},{"date":"2024-07-05","close":2705.0},{"date":"2024-07-08","close":2750.0},{"date":"2024-07-09","close":2740.0},{"date":"2024-07-10","close":2770.0},{"date":"2024-07-11","close":2760.0},{"date":"2024-07-12","close":2705.0},{"date":"2024-07-15","close":2800.0},{"date":"2024-07-16","close":2770.0},{"date":"2024-07-17","close":2745.0},{"date":"2024-07-18","close":2695.0},{"date":"2024-07-19","close":2735.0},{"date":"2024-07-22","close":2675.0},{"date":"2024-07-23","close":2595.0},{"date":"2024-07-24","close":2660.0},{"date":"2024-07-25","close":2605.0},{"date":"2024-07-26","close":2630.0},{"date":"2024-07-29","close":2655.0},{"date":"2024-07-30","close":2630.0},{"date":"2024-07-31","close":2635.0},{"date":"2024-08-01","close":2780.0},{"date":"2024-08-02","close":2630.0},{"date":"2024-08-05","close":2295.0},{"date":"2024-08-06","close":2365.0},{"date":"2024-08-07","close":2455.0},{"date":"2024-08-08","close":2430.0},{"date":"2024-08-09","close":2495.0},{"date":"2024-08-12","close":2595.0},{"date":"2024-08-13","close":2505.0},{"date":"2024-08-14","close":2505.0},{"date":"2024-08-16","close":2510.0},{"date":"2024-08-19","close":2465.0},{"date":"2024-08-20","close":2550.0},{"date":"2024-08-21","close":2560.0},{"date":"2024-08-22","close":2515.0},{"date":"2024-08-23","close":2505.0},{"date":"2024-08-26","close":2435.0},{"date":"2024-08-27","close":2575.0},{"date":"2024-08-28","close":2570.0},{"date":"2024-08-29","close":2480.0},{"date":"2024-08-30","close":2465.0},{"date":"2024-09-02","close":2480.0},{"date":"2024-09-03","close":2375.0},{"date":"2024-09-04","close":2300.0},{"date":"2024-09-05","close":2990.0},{"date":"2024-09-06","close":2860.0},{"date":"2024-09-09","close":2805.0},{"date":"2024-09-10","close":2890.0},{"date":"2024-09-11","close":2665.0},{"date":"2024-09-12","close":2675.0},{"date":"2024-09-13","close":2615.0},{"date":"2024-09-19","close":2650.0},{"date":"2024-09-20","close":2695.0},{"date":"2024-09-23","close":2630.0},{"date":"2024-09-24","close":2665.0},{"date":"2024-09-25","close":2640.0},{"date":"2024-09-26","close":2730.0},{"date":"2024-09-27","close":2700.0},{"date":"2024-09-30","close":2600.0},{"date":"2024-10-02","close":2535.0},{"date":"2024-10-04","close":2525.0},{"date":"2024-10-07","close":2575.0},{"date":"2024-10-08","close":2530.0},{"date":"2024-10-10","close":2490.0},{"date":"2024-10-11","close":2465.0},{"date":"2024-10-14","close":2465.0},{"date":"2024-10-15","close":2650.0},{"date":"2024-10-16","close":2630.0},{"date":"2024-10-17","close":2630.0},{"date":"2024-10-18","close":2560.0},{"date":"2024-10-21","close":2550.0},{"date":"2024-10-22","close":2465.0},{"date":"2024-10-23","close":2530.0},{"date":"2024-10-24","close":2465.0},{"date":"2024-10-25","close":2480.0},{"date":"2024-10-28","close":2475.0},{"date":"2024-10-29","close":2505.0},{"date":"2024-10-30","close":2530.0},{"date":"2024-10-31","close":2555.0},{"date":"2024-11-01","close":2480.0},{"date":"2024-11-04","close":2480.0},{"date":"2024-11-05","close":2525.0},{"date":"2024-11-06","close":2575.0},{"date":"2024-11-07","close":2500.0},{"date":"2024-11-08","close":2560.0},{"date":"2024-11-11","close":2460.0},{"date":"2024-11-12","close":2380.0},{"date":"2024-11-13","close":2380.0},{"date":"2024-11-14","close":3090.0},{"date":"2024-11-15","close":3000.0},{"date":"2024-11-18","close":2975.0},{"date":"2024-11-19","close":2860.0},{"date":"2024-11-20","close":2670.0},{"date":"2024-11-21","close":2600.0},{"date":"2024-11-22","close":2665.0},{"date":"2024-11-25","close":2715.0},{"date":"2024-11-26","close":2860.0},{"date":"2024-11-27","close":3065.0},{"date":"2024-11-28","close":2970.0},{"date":"2024-11-29","close":2975.0},{"date":"2024-12-02","close":2885.0},{"date":"2024-12-03","close":2875.0},{"date":"2024-12-04","close":2765.0},{"date":"2024-12-05","close":2795.0},{"date":"2024-12-06","close":2690.0},{"date":"2024-12-09","close":2530.0},{"date":"2024-12-10","close":2740.0},{"date":"2024-12-11","close":3005.0},{"date":"2024-12-12","close":2990.0},{"date":"2024-12-13","close":3045.0},{"date":"2024-12-16","close":3085.0},{"date":"2024-12-17","close":3105.0},{"date":"2024-12-18","close":3090.0},{"date":"2024-12-19","close":3080.0},{"date":"2024-12-20","close":3035.0},{"date":"2024-12-23","close":3165.0},{"date":"2024-12-24","close":3140.0},{"date":"2024-12-26","close":3000.0},{"date":"2024-12-27","close":3200.0},{"date":"2024-12-30","close":3170.0},{"date":"2025-01-02","close":3120.0},{"date":"2025-01-03","close":3140.0},{"date":"2025-01-06","close":3400.0},{"date":"2025-01-07","close":3150.0},{"date":"2025-01-08","close":3145.0},{"date":"2025-01-09","close":2965.0},{"date":"2025-01-10","close":2905.0},{"date":"2025-01-13","close":3030.0},{"date":"2025-01-14","close":3005.0},{"date":"2025-01-15","close":3030.0},{"date":"2025-01-16","close":3060.0},{"date":"2025-01-17","close":2960.0},{"date":"2025-01-20","close":3290.0},{"date":"2025-01-21","close":3205.0},{"date":"2025-01-22","close":3245.0},{"date":"2025-01-23","close":3135.0},{"date":"2025-01-24","close":3090.0},{"date":"2025-01-31","close":3285.0},{"date":"2025-02-03","close":3255.0},{"date":"2025-02-04","close":3230.0},{"date":"2025-02-05","close":3345.0},{"date":"2025-02-06","close":3320.0},{"date":"2025-02-07","close":3230.0},{"date":"2025-02-10","close":3225.0},{"date":"2025-02-11","close":3155.0},{"date":"2025-02-12","close":3150.0},{"date":"2025-02-13","close":3135.0},{"date":"2025-02-14","close":3125.0},{"date":"2025-02-17","close":3175.0},{"date":"2025-02-18","close":3200.0},{"date":"2025-02-19","close":3150.0},{"date":"2025-02-20","close":3105.0},{"date":"2025-02-21","close":3075.0},{"date":"2025-02-24","close":3035.0},{"date":"2025-02-25","close":3005.0},{"date":"2025-02-26","close":3030.0},{"date":"2025-02-27","close":2930.0},{"date":"2025-02-28","close":2865.0},{"date":"2025-03-04","close":2820.0},{"date":"2025-03-05","close":2900.0},{"date":"2025-03-06","close":2890.0},{"date":"2025-03-07","close":2800.0},{"date":"2025-03-10","close":2805.0},{"date":"2025-03-11","close":2740.0},{"date":"2025-03-12","close":2755.0},{"date":"2025-03-13","close":2790.0},{"date":"2025-03-14","close":2825.0},{"date":"2025-03-17","close":2840.0},{"date":"2025-03-18","close":2805.0},{"date":"2025-03-19","close":2800.0},{"date":"2025-03-20","close":2745.0},{"date":"2025-03-21","close":2735.0},{"date":"2025-03-24","close":2775.0},{"date":"2025-03-25","close":2710.0},{"date":"2025-03-26","close":2755.0},{"date":"2025-03-27","close":2700.0},{"date":"2025-03-28","close":2650.0},{"date":"2025-03-31","close":2640.0},{"date":"2025-04-01","close":2650.0},{"date":"2025-04-02","close":2625.0},{"date":"2025-04-03","close":2585.0},{"date":"2025-04-04","close":2620.0},{"date":"2025-04-07","close":2510.0},{"date":"2025-04-08","close":2510.0},{"date":"2025-04-09","close":2480.0},{"date":"2025-04-10","close":2585.0},{"date":"2025-04-11","close":2645.0},{"date":"2025-04-14","close":2790.0},{"date":"2025-04-15","close":2875.0},{"date":"2025-04-16","close":2800.0},{"date":"2025-04-17","close":2855.0},{"date":"2025-04-18","close":2855.0},{"date":"2025-04-21","close":2920.0},{"date":"2025-04-22","close":2915.0},{"date":"2025-04-23","close":2935.0},{"date":"2025-04-24","close":2915.0},{"date":"2025-04-25","close":2935.0},{"date":"2025-04-28","close":2890.0},{"date":"2025-04-29","close":2880.0},{"date":"2025-04-30","close":2840.0},{"date":"2025-05-02","close":2810.0},{"date":"2025-05-07","close":2835.0},{"date":"2025-05-08","close":2825.0},{"date":"2025-05-09","close":2790.0},{"date":"2025-05-12","close":2830.0},{"date":"2025-05-13","close":2800.0},{"date":"2025-05-14","close":2800.0},{"date":"2025-05-15","close":2760.0},{"date":"2025-05-16","close":2715.0},{"date":"2025-05-19","close":2635.0},{"date":"2025-05-20","close":2740.0},{"date":"2025-05-21","close":2695.0},{"date":"2025-05-22","close":2695.0},{"date":"2025-05-23","close":2705.0},{"date":"2025-05-26","close":2730.0},{"date":"2025-05-27","close":2705.0},{"date":"2025-05-28","close":2740.0},{"date":"2025-05-29","close":2760.0},{"date":"2025-05-30","close":2800.0},{"date":"2025-06-02","close":2880.0},{"date":"2025-06-04","close":2975.0},{"date":"2025-06-05","close":3085.0},{"date":"2025-06-09","close":3470.0},{"date":"2025-06-10","close":3490.0},{"date":"2025-06-11","close":3580.0},{"date":"2025-06-12","close":3550.0},{"date":"2025-06-13","close":3250.0},{"date":"2025-06-16","close":3305.0},{"date":"2025-06-17","close":3390.0},{"date":"2025-06-18","close":3595.0},{"date":"2025-06-19","close":3935.0},{"date":"2025-06-20","close":3810.0},{"date":"2025-06-23","close":4100.0},{"date":"2025-06-24","close":4070.0},{"date":"2025-06-25","close":3880.0},{"date":"2025-06-26","close":3705.0},{"date":"2025-06-27","close":3660.0},{"date":"2025-06-30","close":3680.0},{"date":"2025-07-01","close":3655.0},{"date":"2025-07-02","close":3615.0},{"date":"2025-07-03","close":3640.0},{"date":"2025-07-04","close":3755.0},{"date":"2025-07-07","close":4880.0},{"date":"2025-07-08","close":4940.0},{"date":"2025-07-09","close":4940.0},{"date":"2025-07-10","close":5340.0},{"date":"2025-07-11","close":5470.0},{"date":"2025-07-14","close":5590.0},{"date":"2025-07-15","close":5440.0},{"date":"2025-07-16","close":5300.0},{"date":"2025-07-17","close":4890.0},{"date":"2025-07-18","close":4855.0},{"date":"2025-07-21","close":4730.0},{"date":"2025-07-22","close":4625.0},{"date":"2025-07-23","close":4555.0},{"date":"2025-07-24","close":4330.0},{"date":"2025-07-25","close":4980.0},{"date":"2025-07-28","close":5030.0},{"date":"2025-07-29","close":4970.0},{"date":"2025-07-30","close":4980.0},{"date":"2025-07-31","close":5010.0},{"date":"2025-08-01","close":4575.0},{"date":"2025-08-04","close":4585.0},{"date":"2025-08-05","close":4515.0},{"date":"2025-08-06","close":4500.0},{"date":"2025-08-07","close":4625.0},{"date":"2025-08-08","close":4520.0},{"date":"2025-08-11","close":4575.0},{"date":"2025-08-12","close":4430.0},{"date":"2025-08-13","close":4365.0},{"date":"2025-08-14","close":4360.0},{"date":"2025-08-18","close":4460.0},{"date":"2025-08-19","close":4375.0},{"date":"2025-08-20","close":4265.0},{"date":"2025-08-21","close":4330.0},{"date":"2025-08-22","close":4365.0},{"date":"2025-08-25","close":4590.0},{"date":"2025-08-26","close":4425.0},{"date":"2025-08-27","close":4405.0},{"date":"2025-08-28","close":4460.0},{"date":"2025-08-29","close":4520.0},{"date":"2025-09-01","close":4385.0},{"date":"2025-09-02","close":4435.0},{"date":"2025-09-03","close":4455.0},{"date":"2025-09-04","close":4590.0},{"date":"2025-09-05","close":4405.0},{"date":"2025-09-08","close":4520.0},{"date":"2025-09-09","close":4550.0},{"date":"2025-09-10","close":4645.0},{"date":"2025-09-11","close":4520.0},{"date":"2025-09-12","close":4535.0},{"date":"2025-09-15","close":4435.0},{"date":"2025-09-16","close":4405.0},{"date":"2025-09-17","close":4215.0},{"date":"2025-09-18","close":4310.0},{"date":"2025-09-19","close":4830.0},{"date":"2025-09-22","close":4975.0},{"date":"2025-09-23","close":4865.0},{"date":"2025-09-24","close":4770.0},{"date":"2025-09-25","close":4880.0},{"date":"2025-09-26","close":4880.0},{"date":"2025-09-29","close":4855.0},{"date":"2025-09-30","close":4550.0},{"date":"2025-10-01","close":4415.0},{"date":"2025-10-02","close":4390.0},{"date":"2025-10-10","close":4660.0},{"date":"2025-10-13","close":4485.0},{"date":"2025-10-14","close":4390.0},{"date":"2025-10-15","close":4405.0},{"date":"2025-10-16","close":4185.0},{"date":"2025-10-17","close":4050.0},{"date":"2025-10-20","close":4095.0},{"date":"2025-10-21","close":4090.0},{"date":"2025-10-22","close":4140.0},{"date":"2025-10-23","close":4135.0},{"date":"2025-10-24","close":4085.0},{"date":"2025-10-27","close":4080.0},{"date":"2025-10-28","close":4050.0},{"date":"2025-10-29","close":4040.0},{"date":"2025-10-30","close":3900.0},{"date":"2025-10-31","close":3950.0},{"date":"2025-11-03","close":3920.0},{"date":"2025-11-04","close":3920.0},{"date":"2025-11-05","close":3865.0},{"date":"2025-11-06","close":3845.0},{"date":"2025-11-07","close":3740.0},{"date":"2025-11-10","close":3925.0},{"date":"2025-11-11","close":3840.0},{"date":"2025-11-12","close":4075.0},{"date":"2025-11-13","close":4025.0},{"date":"2025-11-14","close":3875.0},{"date":"2025-11-17","close":3920.0},{"date":"2025-11-18","close":3805.0},{"date":"2025-11-19","close":3820.0},{"date":"2025-11-20","close":3895.0},{"date":"2025-11-21","close":3770.0},{"date":"2025-11-24","close":3840.0},{"date":"2025-11-25","close":3810.0},{"date":"2025-11-26","close":3900.0},{"date":"2025-11-27","close":3830.0},{"date":"2025-11-28","close":3930.0},{"date":"2025-12-01","close":3990.0},{"date":"2025-12-02","close":3935.0},{"date":"2025-12-03","close":3930.0},{"date":"2025-12-04","close":3900.0},{"date":"2025-12-05","close":3860.0},{"date":"2025-12-08","close":3930.0},{"date":"2025-12-09","close":3945.0},{"date":"2025-12-10","close":3925.0},{"date":"2025-12-11","close":3940.0},{"date":"2025-12-12","close":3945.0},{"date":"2025-12-15","close":3885.0},{"date":"2025-12-16","close":3870.0},{"date":"2025-12-17","close":3810.0},{"date":"2025-12-18","close":3795.0},{"date":"2025-12-19","close":3945.0},{"date":"2025-12-22","close":4495.0},{"date":"2025-12-23","close":4155.0},{"date":"2025-12-24","close":4450.0},{"date":"2025-12-26","close":4615.0},{"date":"2025-12-29","close":4650.0},{"date":"2025-12-30","close":4410.0},{"date":"2026-01-02","close":4790.0},{"date":"2026-01-05","close":4890.0},{"date":"2026-01-06","close":4950.0},{"date":"2026-01-07","close":4730.0},{"date":"2026-01-08","close":4725.0},{"date":"2026-01-09","close":4540.0},{"date":"2026-01-12","close":4470.0},{"date":"2026-01-13","close":4445.0},{"date":"2026-01-14","close":4335.0},{"date":"2026-01-15","close":4400.0},{"date":"2026-01-16","close":4230.0},{"date":"2026-01-19","close":4290.0},{"date":"2026-01-20","close":4535.0},{"date":"2026-01-21","close":4325.0},{"date":"2026-01-22","close":4360.0},{"date":"2026-01-23","close":4830.0},{"date":"2026-01-26","close":4875.0},{"date":"2026-01-27","close":6330.0},{"date":"2026-01-28","close":5790.0},{"date":"2026-01-29","close":6330.0},{"date":"2026-01-30","close":6020.0},{"date":"2026-02-02","close":5630.0},{"date":"2026-02-03","close":5930.0},{"date":"2026-02-04","close":5680.0},{"date":"2026-02-05","close":5340.0},{"date":"2026-02-06","close":5240.0},{"date":"2026-02-09","close":5390.0},{"date":"2026-02-10","close":5390.0},{"date":"2026-02-11","close":5360.0},{"date":"2026-02-12","close":5320.0},{"date":"2026-02-13","close":5110.0},{"date":"2026-02-19","close":5190.0},{"date":"2026-02-20","close":5240.0},{"date":"2026-02-23","close":5140.0},{"date":"2026-02-24","close":5310.0},{"date":"2026-02-25","close":5300.0},{"date":"2026-02-26","close":5130.0},{"date":"2026-02-27","close":4910.0},{"date":"2026-03-03","close":4705.0},{"date":"2026-03-04","close":3970.0},{"date":"2026-03-05","close":4435.0},{"date":"2026-03-06","close":4455.0},{"date":"2026-03-09","close":4220.0},{"date":"2026-03-10","close":4455.0},{"date":"2026-03-11","close":4505.0},{"date":"2026-03-12","close":4485.0},{"date":"2026-03-13","close":4450.0},{"date":"2026-03-16","close":4425.0},{"date":"2026-03-17","close":4505.0},{"date":"2026-03-18","close":4570.0},{"date":"2026-03-19","close":4435.0},{"date":"2026-03-20","close":4525.0},{"date":"2026-03-23","close":4260.0},{"date":"2026-03-24","close":4455.0},{"date":"2026-03-25","close":4855.0},{"date":"2026-03-26","close":4725.0},{"date":"2026-03-27","close":5230.0},{"date":"2026-03-30","close":4765.0},{"date":"2026-03-31","close":4995.0},{"date":"2026-04-01","close":5230.0},{"date":"2026-04-02","close":4850.0},{"date":"2026-04-03","close":4790.0},{"date":"2026-04-06","close":4700.0},{"date":"2026-04-07","close":4550.0},{"date":"2026-04-08","close":4870.0},{"date":"2026-04-09","close":4700.0},{"date":"2026-04-10","close":5000.0},{"date":"2026-04-13","close":4990.0},{"date":"2026-04-14","close":5350.0},{"date":"2026-04-15","close":6410.0},{"date":"2026-04-16","close":6680.0},{"date":"2026-04-17","close":6140.0},{"date":"2026-04-20","close":7090.0},{"date":"2026-04-21","close":6500.0},{"date":"2026-04-22","close":6510.0},{"date":"2026-04-23","close":7070.0},{"date":"2026-04-24","close":6810.0},{"date":"2026-04-27","close":7760.0},{"date":"2026-04-28","close":7680.0},{"date":"2026-04-29","close":7410.0},{"date":"2026-04-30","close":6860.0},{"date":"2026-05-04","close":6980.0},{"date":"2026-05-06","close":7850.0},{"date":"2026-05-07","close":8170.0},{"date":"2026-05-08","close":7660.0},{"date":"2026-05-11","close":7270.0},{"date":"2026-05-12","close":7020.0},{"date":"2026-05-13","close":6780.0},{"date":"2026-05-14","close":6520.0},{"date":"2026-05-15","close":6150.0},{"date":"2026-05-18","close":5960.0},{"date":"2026-05-19","close":5950.0},{"date":"2026-05-20","close":5720.0},{"date":"2026-05-21","close":5870.0},{"date":"2026-05-22","close":6200.0},{"date":"2026-05-26","close":6720.0},{"date":"2026-05-27","close":5870.0},{"date":"2026-05-28","close":5550.0},{"date":"2026-05-29","close":5370.0},{"date":"2026-06-01","close":5050.0},{"date":"2026-06-02","close":4820.0},{"date":"2026-06-04","close":4660.0},{"date":"2026-06-05","close":4410.0},{"date":"2026-06-08","close":4185.0},{"date":"2026-06-09","close":4350.0},{"date":"2026-06-10","close":4125.0},{"date":"2026-06-11","close":4080.0},{"date":"2026-06-12","close":4180.0},{"date":"2026-06-15","close":4200.0},{"date":"2026-06-16","close":4145.0},{"date":"2026-06-17","close":4130.0},{"date":"2026-06-18","close":3925.0},{"date":"2026-06-19","close":3730.0},{"date":"2026-06-22","close":3635.0},{"date":"2026-06-23","close":3355.0},{"date":"2026-06-24","close":3345.0},{"date":"2026-06-25","close":3195.0},{"date":"2026-06-26","close":3050.0},{"date":"2026-06-29","close":3340.0},{"date":"2026-06-30","close":3260.0},{"date":"2026-07-01","close":3280.0},{"date":"2026-07-02","close":3060.0},{"date":"2026-07-03","close":3165.0},{"date":"2026-07-06","close":3130.0},{"date":"2026-07-07","close":3110.0},{"date":"2026-07-08","close":2995.0},{"date":"2026-07-09","close":2880.0},{"date":"2026-07-10","close":3150.0},{"date":"2026-07-13","close":2965.0},{"date":"2026-07-14","close":2975.0},{"date":"2026-07-15","close":3135.0},{"date":"2026-07-16","close":3040.0},{"date":"2026-07-20","close":2870.0},{"date":"2026-07-21","close":2905.0},{"date":"2026-07-22","close":2940.0},{"date":"2026-07-23","close":3200.0},{"date":"2026-07-24","close":3135.0},{"date":"2026-07-27","close":3400.0},{"date":"2026-07-28","close":3340.0},{"date":"2026-07-29","close":3235.0},{"date":"2026-07-30","close":3385.0},{"date":"2026-07-31","close":3620.0},{"date":"2026-08-03","close":3635.0},{"date":"2026-08-04","close":3960.0},{"date":"2026-08-05","close":4095.0},{"date":"2026-08-06","close":4000.0},{"date":"2026-08-07","close":3985.0},{"date":"2026-08-10","close":4100.0},{"date":"2026-08-11","close":4165.0},{"date":"2026-08-12","close":3980.0},{"date":"2026-08-13","close":3885.0},{"date":"2026-08-14","close":3870.0},{"date":"2026-08-18","close":3655.0},{"date":"2026-08-19","close":3530.0},{"date":"2026-08-20","close":3625.0},{"date":"2026-08-21","close":3530.0},{"date":"2026-08-24","close":3825.0},{"date":"2026-08-25","close":4000.0},{"date":"2026-08-26","close":3945.0},{"date":"2026-08-27","close":3940.0},{"date":"2026-08-28","close":3955.0},{"date":"2026-08-31","close":3845.0},{"date":"2026-09-01","close":3770.0},{"date":"2026-09-02","close":3710.0},{"date":"2026-09-03","close":3655.0},{"date":"2026-09-04","close":3745.0},{"date":"2026-09-07","close":3660.0},{"date":"2026-09-08","close":3625.0},{"date":"2026-09-09","close":3660.0},{"date":"2026-09-10","close":3710.0},{"date":"2026-09-11","close":3940.0},{"date":"2026-09-14","close":3955.0},{"date":"2026-09-15","close":5230.0},{"date":"2026-09-16","close":5300.0},{"date":"2026-09-17","close":5100.0},{"date":"2026-09-18","close":4930.0},{"date":"2026-09-21","close":4990.0},{"date":"2026-09-22","close":4800.0},{"date":"2026-09-23","close":4770.0},{"date":"2026-09-28","close":4745.0},{"date":"2026-09-29","close":4655.0},{"date":"2026-09-30","close":4670.0},{"date":"2026-10-01","close":4760.0},{"date":"2026-10-02","close":5010.0},{"date":"2026-10-06","close":5590.0},{"date":"2026-10-07","close":5150.0},{"date":"2026-10-08","close":4855.0},{"date":"2026-10-12","close":4635.0},{"date":"2026-10-13","close":4605.0},{"date":"2026-10-14","close":4510.0},{"date":"2026-10-15","close":4025.0},{"date":"2026-10-16","close":4340.0},{"date":"2026-10-19","close":4345.0},{"date":"2026-10-20","close":4010.0},{"date":"2026-10-21","close":4095.0},{"date":"2026-10-22","close":4005.0},{"date":"2026-10-23","close":3790.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-14526.0,"foreign_net":13551.0,"institution_net":975.0},{"date":"2026-10-21","retail_net":-19395.0,"foreign_net":11173.0,"institution_net":8222.0},{"date":"2026-10-20","retail_net":934.0,"foreign_net":-935.0,"institution_net":1.0},{"date":"2026-10-19","retail_net":-16329.0,"foreign_net":16329.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-78927.0,"foreign_net":78927.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-159264.0,"foreign_net":159264.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-44506.0,"foreign_net":44506.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":95776.0,"foreign_net":-95776.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-33335.0,"foreign_net":33334.0,"institution_net":1.0},{"date":"2026-10-08","retail_net":-62749.0,"foreign_net":62781.0,"institution_net":-32.0},{"date":"2026-10-07","retail_net":-108053.0,"foreign_net":108021.0,"institution_net":32.0},{"date":"2026-10-06","retail_net":-39219.0,"foreign_net":39220.0,"institution_net":-1.0},{"date":"2026-10-02","retail_net":113486.0,"foreign_net":-113486.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":7118.0,"foreign_net":-7121.0,"institution_net":3.0},{"date":"2026-09-30","retail_net":12202.0,"foreign_net":-12202.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":15539.0,"foreign_net":-15539.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-65129.0,"foreign_net":65129.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":73967.0,"foreign_net":-69231.0,"institution_net":-4736.0},{"date":"2026-09-22","retail_net":-109074.0,"foreign_net":104378.0,"institution_net":4696.0},{"date":"2026-09-21","retail_net":85605.0,"foreign_net":-85545.0,"institution_net":-60.0},{"date":"2026-09-18","retail_net":228184.0,"foreign_net":-228284.0,"institution_net":100.0},{"date":"2026-09-17","retail_net":252245.0,"foreign_net":-252245.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-372065.0,"foreign_net":372065.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":366614.0,"foreign_net":-366614.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":85647.0,"foreign_net":-85647.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":2294.0,"foreign_net":-2294.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-25245.0,"foreign_net":25245.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-14672.0,"foreign_net":14672.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-216.0,"foreign_net":216.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":48637.0,"foreign_net":-48637.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-14526.0,"foreign_net":13551.0,"institution_net":975.0},"d3":{"retail_net":-32987.0,"foreign_net":23789.0,"institution_net":9198.0},"d7":{"retail_net":-332013.0,"foreign_net":322815.0,"institution_net":9198.0},"d14":{"retail_net":-358989.0,"foreign_net":349788.0,"institution_net":9201.0},"d30":{"retail_net":225544.0,"foreign_net":-234745.0,"institution_net":9201.0}},"analysis":"최근 5일 외국인 순매수 11.90만, 기관 순매수 9198.00. 30일 누적: 외국인 -23.47만, 기관 9201.00.","foreign_flow":119045.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":9198.0},"insider_trades":[],"price_analysis":{"current":3820.0,"low_30d":3595.0,"support":3823.5,"high_30d":5880.0,"change_1d":-4.6,"change_7d":-11.4,"change_30d":6.2,"resistance":5651.5,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.95,"per":null,"quarter":"2024-Q2"},{"pbr":0.84,"per":null,"quarter":"2024-Q3"},{"pbr":1.1,"per":null,"quarter":"2024-Q4"},{"pbr":0.89,"per":null,"quarter":"2025-Q1"},{"pbr":1.2,"per":null,"quarter":"2025-Q2"},{"pbr":1.45,"per":49.33,"quarter":"2025-Q3"},{"pbr":1.43,"per":13.28,"quarter":"2025-Q4"},{"pbr":1.61,"per":21.91,"quarter":"2026-Q1"},{"pbr":0.97,"per":8.97,"quarter":"2026-Q2"},{"pbr":0.66,"per":10.51,"quarter":"현재"}],"timeline":[{"close":2920.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2600.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3170.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2640.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3680.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4550.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4410.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4995.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3260.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.16,"pbr_5y_low":0.84,"per_5y_avg":23.37,"per_5y_low":8.97,"current_pbr":0.66,"current_per":10.51,"pbr_5y_high":1.61,"per_5y_high":49.33,"pbr_5y_median":1.1,"per_5y_median":17.59,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":25.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"OTHER INDUSTRIAL METALS & MINING"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -39.9%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"PER 10.59x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.38,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.06,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.04,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.71,"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":1.77,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.42,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.29,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.95,"per":null,"close":2920.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.84,"per":null,"close":2600.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.1,"per":null,"close":3170.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.89,"per":null,"close":2640.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.2,"per":null,"close":3680.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.45,"per":49.33,"close":4550.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.43,"per":13.28,"close":4410.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.61,"per":21.91,"close":4995.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.97,"per":8.97,"close":3260.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"10.6배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 25%"},{"label":"ROE","value":"4.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":282.0,"pbr":null,"per":null,"roa":0.0237804091299925,"roe":0.04064958899151303,"revenue":99815476475.0,"market_cap":null,"net_income":6601192191.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.0177439758797685,"total_assets":277589513070.0,"total_equity":162392593745.0,"profit_margin":0.06613395461427617,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-712663640.0,"operating_margin":-0.007139811030992727},{"eps":34.56,"pbr":1.12,"per":23.42,"roa":0.003985127828525337,"roe":0.006499850137876822,"revenue":165972797141.0,"market_cap":183700000000.0,"net_income":975217782.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.011535901213820227,"total_assets":244714303772.0,"total_equity":150036964132.0,"profit_margin":0.005875768793433761,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":58145762.0,"operating_margin":0.00035033308470786955},{"eps":-91.05,"pbr":null,"per":null,"roa":-0.010297597597364976,"roe":-0.017225220010048975,"revenue":274015052249.0,"market_cap":null,"net_income":-2569211053.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.018807986100401564,"total_assets":249496159537.0,"total_equity":149154034114.0,"profit_margin":-0.009376167593396783,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1950224242.0,"operating_margin":0.0071172157368486946},{"eps":138.05,"pbr":null,"per":null,"roa":0.015830490035297247,"roe":0.025548009465146865,"revenue":150526835314.0,"market_cap":null,"net_income":3895332377.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.0231960971724173,"total_assets":246065179809.0,"total_equity":152471071467.0,"profit_margin":0.02587799290986428,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1589399136.0,"operating_margin":0.010558908866213142},{"eps":146.37,"pbr":null,"per":null,"roa":0.0169108425904243,"roe":0.027727122722583455,"revenue":186939091778.0,"market_cap":null,"net_income":4129995542.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.01230988595329646,"total_assets":244221748261.0,"total_equity":148951464720.0,"profit_margin":0.02209273353539444,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":546297376.0,"operating_margin":0.00292232818082136},{"eps":138.77,"pbr":null,"per":null,"roa":0.017515522510417977,"roe":0.027150350275158473,"revenue":159736350893.0,"market_cap":null,"net_income":3915666136.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.02564688768772624,"total_assets":223554058046.0,"total_equity":144221569752.0,"profit_margin":0.024513306546128148,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2000939967.0,"operating_margin":0.012526516073603918},{"eps":-330.95,"pbr":null,"per":null,"roa":-0.0431901980516212,"roe":-0.06660616769972846,"revenue":116846671925.0,"market_cap":null,"net_income":-9338479217.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.014016821386673825,"total_assets":216217559499.0,"total_equity":140204421595.0,"profit_margin":-0.0799207975987032,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1416478387.0,"operating_margin":0.012122539424222459},{"eps":32.08,"pbr":null,"per":null,"roa":0.004189667012225634,"roe":0.006057868829828518,"revenue":118692631949.0,"market_cap":null,"net_income":905110872.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.02301037390571581,"total_assets":216034083224.0,"total_equity":149410774222.0,"profit_margin":0.007625670247070679,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":154896017.0,"operating_margin":0.0013050179649445799},{"eps":88.74,"pbr":null,"per":null,"roa":0.011645073960262384,"roe":0.01689210579889139,"revenue":133958187912.0,"market_cap":null,"net_income":2504103962.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.01758126243501555,"total_assets":215035470839.0,"total_equity":148241077330.0,"profit_margin":0.0186931758411438,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-306107014.0,"operating_margin":-0.002285093720445728},{"eps":43.49,"pbr":null,"per":null,"roa":0.005775349869696643,"roe":0.00842136499288253,"revenue":78683657795.0,"market_cap":null,"net_income":1227148800.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.03026337727211402,"total_assets":212480425894.0,"total_equity":145718514877.0,"profit_margin":0.015595980593545562,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":13300513.0,"operating_margin":0.00016903780750321433},{"eps":-321.31,"pbr":null,"per":null,"roa":-0.042403652697540366,"roe":-0.06273859457779245,"revenue":131821550276.0,"market_cap":null,"net_income":-9066560686.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.014378289073611956,"total_assets":213815558548.0,"total_equity":144513289579.0,"profit_margin":-0.06877904763687714,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1880801620.0,"operating_margin":-0.014267785624293533},{"eps":-32.41,"pbr":null,"per":null,"roa":-0.003996071897986076,"roe":-0.005931609766329075,"revenue":123762267924.0,"market_cap":null,"net_income":-914584011.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.017592264334853756,"total_assets":228870759673.0,"total_equity":154188162578.0,"profit_margin":-0.007389845276281041,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-920577794.0,"operating_margin":-0.0074382750853055546}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":92.24,"per":49.33,"date":"2025-09","close":4550.0,"source":"reported"},{"eps":92.24,"per":42.82,"date":"2025-10","close":3950.0,"source":"reported"},{"eps":92.24,"per":42.61,"date":"2025-11","close":3930.0,"source":"reported"},{"eps":332.14,"per":13.28,"date":"2025-12","close":4410.0,"source":"reported"},{"eps":332.14,"per":18.12,"date":"2026-01","close":6020.0,"source":"reported"},{"eps":332.14,"per":14.78,"date":"2026-02","close":4910.0,"source":"reported"},{"eps":227.93,"per":21.91,"date":"2026-03","close":4995.0,"source":"reported"},{"eps":227.93,"per":30.1,"date":"2026-04","close":6860.0,"source":"reported"},{"eps":227.93,"per":23.56,"date":"2026-05","close":5370.0,"source":"reported"},{"eps":363.56,"per":8.97,"date":"2026-06","close":3260.0,"source":"reported"},{"eps":363.56,"per":9.96,"date":"2026-07","close":3620.0,"source":"reported"},{"eps":363.56,"per":10.58,"date":"2026-08","close":3845.0,"source":"reported"},{"eps":363.56,"per":12.85,"date":"2026-09","close":4670.0,"source":"reported"},{"eps":363.56,"per":10.42,"date":"2026-10","close":3790.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":22.09,"std":13.31,"count":14,"current":10.42,"lower_1sd":8.78,"upper_1sd":35.4},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"한컴위드","phase":"above-fold","symbol_resolved":true}