{"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":"2026-10-23T09:50:01.203944+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-12.0,"direction":"higher_better","percentile":36},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":318.3,"direction":"higher_better","percentile":96}],"summary":"매출 -12.0%","percentile":66},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":40.1,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":27.4,"direction":"higher_better","percentile":78}],"summary":"RSI 40","percentile":49},"valuation":{"grade":"C","metrics":[],"summary":"PER 89.84x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.61,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.08,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.8,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.6x, 순차입금비율 0.1x","percentile":66}},"signals":[],"summary":"드림어스컴퍼니(060570)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 720.59억. 현재가 4,865원, 전일 대비 +1.5%, 30일 +27.4%. PER 89.8배 / ROE 0.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 167.00, 기관 순매수 749.00.","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":100.44527778316387,"grade":"D","trend":"하락","atr_14":315.0,"rsi_14":40.08097165991903,"sma_20":4947.0,"sma_60":4296.833333333333,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.1로 중립 구간입니다. MACD(100.45)가 시그널선(149.42)을 하회합니다(데드크로스). SMA20 4947, SMA60 4297 — 혼조세입니다. 볼린저밴드 4752~5142 (현재 위치 29%).","bb_lower":4751.592732990812,"bb_upper":5142.407267009188,"macd_signal":149.418963492093},"change_pct":1.46,"chart_data":[{"date":"2024-10-23","open":8700,"high":11325,"low":8650,"close":11325,"volume":1341677,"rsi_14":73.15,"sma_20":9345.5,"sma_60":9895.25,"sma_120":11370.54},{"date":"2024-10-24","open":12450,"high":13650,"low":11450,"close":12150,"volume":3667925,"rsi_14":80.77,"sma_20":9468.0,"sma_60":9907.75,"sma_120":11353.67},{"date":"2024-10-25","open":12475,"high":13375,"low":11625,"close":12300,"volume":1087250,"rsi_14":81.22,"sma_20":9597.5,"sma_60":9908.17,"sma_120":11341.58},{"date":"2024-10-28","open":12150,"high":12825,"low":11525,"close":12425,"volume":1309259,"rsi_14":85.71,"sma_20":9736.5,"sma_60":9919.0,"sma_120":11329.92},{"date":"2024-10-29","open":11375,"high":11825,"low":10950,"close":11225,"volume":380965,"rsi_14":67.68,"sma_20":9803.0,"sma_60":9898.17,"sma_120":11308.46},{"date":"2024-10-30","open":11050,"high":11150,"low":10125,"close":10350,"volume":209309,"rsi_14":59.29,"sma_20":9832.5,"sma_60":9864.83,"sma_120":11278.04},{"date":"2024-10-31","open":10200,"high":10675,"low":10025,"close":10675,"volume":173917,"rsi_14":62.01,"sma_20":9886.25,"sma_60":9846.92,"sma_120":11248.04},{"date":"2024-11-01","open":10350,"high":10525,"low":9950,"close":10050,"volume":92895,"rsi_14":56.93,"sma_20":9916.5,"sma_60":9822.33,"sma_120":11211.58},{"date":"2024-11-04","open":9935,"high":10150,"low":9560,"close":9680,"volume":73490,"rsi_14":54.19,"sma_20":9926.0,"sma_60":9788.25,"sma_120":11173.5},{"date":"2024-11-05","open":9680,"high":9740,"low":9455,"close":9455,"volume":51227,"rsi_14":54.77,"sma_20":9935.0,"sma_60":9766.25,"sma_120":11129.38},{"date":"2024-11-06","open":9400,"high":9545,"low":9020,"close":9020,"volume":69457,"rsi_14":52.19,"sma_20":9923.5,"sma_60":9765.75,"sma_120":11083.71},{"date":"2024-11-07","open":8995,"high":9065,"low":8800,"close":8910,"volume":46374,"rsi_14":51.67,"sma_20":9910.75,"sma_60":9754.67,"sma_120":11035.88},{"date":"2024-11-08","open":8910,"high":8995,"low":8650,"close":8800,"volume":51062,"rsi_14":50.72,"sma_20":9896.5,"sma_60":9734.67,"sma_120":10987.33},{"date":"2024-11-11","open":8780,"high":8790,"low":8350,"close":8435,"volume":73004,"rsi_14":48.26,"sma_20":9865.75,"sma_60":9711.42,"sma_120":10937.83},{"date":"2024-11-12","open":8475,"high":8500,"low":7955,"close":8010,"volume":57040,"rsi_14":23.11,"sma_20":9814.0,"sma_60":9672.42,"sma_120":10886.88},{"date":"2024-11-13","open":7860,"high":8090,"low":7750,"close":7750,"volume":35389,"rsi_14":10.71,"sma_20":9764.5,"sma_60":9627.0,"sma_120":10836.46},{"date":"2024-11-14","open":7760,"high":7895,"low":7550,"close":7600,"volume":30320,"rsi_14":8.04,"sma_20":9710.75,"sma_60":9581.17,"sma_120":10787.08},{"date":"2024-11-15","open":7685,"high":7760,"low":7500,"close":7760,"volume":22199,"rsi_14":8.61,"sma_20":9666.5,"sma_60":9540.5,"sma_120":10738.0},{"date":"2024-11-18","open":7700,"high":7975,"low":7700,"close":7975,"volume":20176,"rsi_14":15.05,"sma_20":9631.0,"sma_60":9503.0,"sma_120":10692.38},{"date":"2024-11-19","open":8010,"high":8155,"low":7965,"close":8090,"volume":22941,"rsi_14":20.95,"sma_20":9599.25,"sma_60":9466.17,"sma_120":10648.12},{"date":"2024-11-20","open":8075,"high":8345,"low":8075,"close":8330,"volume":24074,"rsi_14":19.19,"sma_20":9449.5,"sma_60":9430.0,"sma_120":10603.38},{"date":"2024-11-21","open":8250,"high":8395,"low":8080,"close":8370,"volume":30174,"rsi_14":23.91,"sma_20":9260.5,"sma_60":9395.33,"sma_120":10561.04},{"date":"2024-11-22","open":8370,"high":8495,"low":8240,"close":8375,"volume":42604,"rsi_14":27.15,"sma_20":9064.25,"sma_60":9365.33,"sma_120":10516.46},{"date":"2024-11-25","open":8375,"high":8375,"low":7860,"close":7875,"volume":89567,"rsi_14":24.76,"sma_20":8836.75,"sma_60":9329.08,"sma_120":10467.71},{"date":"2024-11-26","open":8135,"high":8210,"low":7800,"close":8050,"volume":16930,"rsi_14":33.1,"sma_20":8678.0,"sma_60":9297.42,"sma_120":10423.12},{"date":"2024-11-27","open":8075,"high":8280,"low":7980,"close":8185,"volume":18783,"rsi_14":37.48,"sma_20":8569.75,"sma_60":9269.75,"sma_120":10380.08},{"date":"2024-11-28","open":8100,"high":8295,"low":8100,"close":8185,"volume":9081,"rsi_14":38.96,"sma_20":8445.25,"sma_60":9244.08,"sma_120":10334.75},{"date":"2024-11-29","open":8235,"high":8235,"low":7965,"close":8025,"volume":9219,"rsi_14":42.05,"sma_20":8344.0,"sma_60":9218.08,"sma_120":10288.5},{"date":"2024-12-02","open":8020,"high":8070,"low":7800,"close":7900,"volume":11106,"rsi_14":47.59,"sma_20":8255.0,"sma_60":9191.17,"sma_120":10242.04},{"date":"2024-12-03","open":7775,"high":8165,"low":7775,"close":8090,"volume":12450,"rsi_14":57.69,"sma_20":8186.75,"sma_60":9167.83,"sma_120":10197.58},{"date":"2024-12-04","open":7645,"high":8075,"low":7645,"close":7950,"volume":15562,"rsi_14":57.95,"sma_20":8133.25,"sma_60":9141.25,"sma_120":10151.54},{"date":"2024-12-05","open":7945,"high":8000,"low":7705,"close":7705,"volume":10850,"rsi_14":48.8,"sma_20":8073.0,"sma_60":9115.5,"sma_120":10104.29},{"date":"2024-12-06","open":7625,"high":7750,"low":7225,"close":7405,"volume":24554,"rsi_14":37.97,"sma_20":8003.25,"sma_60":9085.75,"sma_120":10051.21},{"date":"2024-12-09","open":7100,"high":7400,"low":6975,"close":7115,"volume":25609,"rsi_14":30.84,"sma_20":7937.25,"sma_60":9059.83,"sma_120":9996.75},{"date":"2024-12-10","open":6975,"high":7640,"low":6975,"close":7605,"volume":16747,"rsi_14":37.03,"sma_20":7917.0,"sma_60":9038.75,"sma_120":9947.0},{"date":"2024-12-11","open":7605,"high":8290,"low":7575,"close":8290,"volume":37394,"rsi_14":48.84,"sma_20":7944.0,"sma_60":9027.33,"sma_120":9904.42},{"date":"2024-12-12","open":8300,"high":8300,"low":8025,"close":8080,"volume":12500,"rsi_14":45.95,"sma_20":7968.0,"sma_60":9016.08,"sma_120":9861.33},{"date":"2024-12-13","open":8015,"high":8695,"low":8015,"close":8695,"volume":36418,"rsi_14":60.9,"sma_20":8014.75,"sma_60":9009.92,"sma_120":9828.17},{"date":"2024-12-16","open":8710,"high":8725,"low":8520,"close":8560,"volume":18676,"rsi_14":56.85,"sma_20":8044.0,"sma_60":8996.42,"sma_120":9793.88},{"date":"2024-12-17","open":8595,"high":8700,"low":8300,"close":8690,"volume":13204,"rsi_14":56.8,"sma_20":8074.0,"sma_60":8978.75,"sma_120":9764.21},{"date":"2024-12-18","open":8690,"high":8775,"low":8465,"close":8725,"volume":5732,"rsi_14":57.2,"sma_20":8093.75,"sma_60":8962.92,"sma_120":9742.75},{"date":"2024-12-19","open":8475,"high":8725,"low":8475,"close":8515,"volume":7358,"rsi_14":56.45,"sma_20":8101.0,"sma_60":8943.17,"sma_120":9720.58},{"date":"2024-12-20","open":8475,"high":8700,"low":8330,"close":8535,"volume":7779,"rsi_14":58.59,"sma_20":8109.0,"sma_60":8923.58,"sma_120":9699.21},{"date":"2024-12-23","open":8535,"high":8540,"low":8155,"close":8375,"volume":6169,"rsi_14":53.89,"sma_20":8134.0,"sma_60":8902.42,"sma_120":9677.75},{"date":"2024-12-24","open":8290,"high":8425,"low":8265,"close":8370,"volume":10321,"rsi_14":55.95,"sma_20":8150.0,"sma_60":8877.0,"sma_120":9657.29},{"date":"2024-12-26","open":8305,"high":8645,"low":8305,"close":8510,"volume":17376,"rsi_14":61.75,"sma_20":8166.25,"sma_60":8856.17,"sma_120":9636.96},{"date":"2024-12-27","open":8400,"high":8475,"low":8115,"close":8115,"volume":11327,"rsi_14":60.09,"sma_20":8162.75,"sma_60":8831.42,"sma_120":9617.08},{"date":"2024-12-30","open":8130,"high":8445,"low":8010,"close":8410,"volume":12340,"rsi_14":68.37,"sma_20":8182.0,"sma_60":8814.17,"sma_120":9600.71},{"date":"2025-01-02","open":8305,"high":9090,"low":8305,"close":9090,"volume":30279,"rsi_14":69.99,"sma_20":8241.5,"sma_60":8807.5,"sma_120":9583.96},{"date":"2025-01-03","open":9065,"high":9065,"low":8795,"close":8795,"volume":9536,"rsi_14":57.59,"sma_20":8276.75,"sma_60":8799.5,"sma_120":9559.96},{"date":"2025-01-06","open":8730,"high":8885,"low":8660,"close":8700,"volume":8088,"rsi_14":59.66,"sma_20":8314.25,"sma_60":8790.33,"sma_120":9536.0},{"date":"2025-01-07","open":8870,"high":8870,"low":8700,"close":8705,"volume":4513,"rsi_14":50.19,"sma_20":8364.25,"sma_60":8782.67,"sma_120":9509.79},{"date":"2025-01-08","open":8895,"high":8895,"low":8655,"close":8785,"volume":27713,"rsi_14":54.42,"sma_20":8433.25,"sma_60":8777.67,"sma_120":9482.38},{"date":"2025-01-09","open":8730,"high":8850,"low":8660,"close":8715,"volume":18610,"rsi_14":50.5,"sma_20":8513.25,"sma_60":8772.08,"sma_120":9458.33},{"date":"2025-01-10","open":8715,"high":8825,"low":8680,"close":8820,"volume":12258,"rsi_14":51.86,"sma_20":8574.0,"sma_60":8768.33,"sma_120":9437.25},{"date":"2025-01-13","open":8765,"high":8765,"low":8485,"close":8565,"volume":13730,"rsi_14":50.96,"sma_20":8587.75,"sma_60":8765.42,"sma_120":9411.12},{"date":"2025-01-14","open":8500,"high":8740,"low":8500,"close":8720,"volume":12090,"rsi_14":53.38,"sma_20":8619.75,"sma_60":8766.17,"sma_120":9387.96},{"date":"2025-01-15","open":8630,"high":8765,"low":8450,"close":8530,"volume":13383,"rsi_14":52.8,"sma_20":8611.5,"sma_60":8764.25,"sma_120":9366.54},{"date":"2025-01-16","open":8530,"high":10000,"low":8530,"close":8870,"volume":290290,"rsi_14":58.06,"sma_20":8627.0,"sma_60":8767.33,"sma_120":9349.62},{"date":"2025-01-17","open":8785,"high":8980,"low":8710,"close":8815,"volume":30806,"rsi_14":55.06,"sma_20":8633.25,"sma_60":8768.83,"sma_120":9329.75},{"date":"2025-01-20","open":8775,"high":8875,"low":8500,"close":8615,"volume":27175,"rsi_14":58.87,"sma_20":8627.75,"sma_60":8723.67,"sma_120":9309.46},{"date":"2025-01-21","open":8615,"high":8660,"low":8380,"close":8385,"volume":20567,"rsi_14":49.55,"sma_20":8621.25,"sma_60":8660.92,"sma_120":9284.33},{"date":"2025-01-22","open":8385,"high":8470,"low":8300,"close":8365,"volume":20586,"rsi_14":32.7,"sma_20":8612.75,"sma_60":8595.33,"sma_120":9251.75},{"date":"2025-01-23","open":8445,"high":8460,"low":8240,"close":8310,"volume":22010,"rsi_14":36.93,"sma_20":8609.5,"sma_60":8526.75,"sma_120":9222.88},{"date":"2025-01-24","open":8310,"high":8580,"low":8265,"close":8425,"volume":31163,"rsi_14":42.67,"sma_20":8612.25,"sma_60":8480.08,"sma_120":9189.12},{"date":"2025-01-31","open":8325,"high":8395,"low":8085,"close":8375,"volume":28228,"rsi_14":41.41,"sma_20":8605.5,"sma_60":8447.17,"sma_120":9156.0},{"date":"2025-02-03","open":8305,"high":8870,"low":8125,"close":8825,"volume":63567,"rsi_14":50.87,"sma_20":8641.0,"sma_60":8416.33,"sma_120":9131.62},{"date":"2025-02-04","open":8830,"high":9470,"low":8570,"close":8950,"volume":111960,"rsi_14":55.01,"sma_20":8668.0,"sma_60":8398.0,"sma_120":9110.17},{"date":"2025-02-05","open":8925,"high":9150,"low":8910,"close":9055,"volume":27439,"rsi_14":55.01,"sma_20":8666.25,"sma_60":8387.58,"sma_120":9087.92},{"date":"2025-02-06","open":9075,"high":9300,"low":8845,"close":9025,"volume":52489,"rsi_14":60.85,"sma_20":8677.75,"sma_60":8380.42,"sma_120":9073.33},{"date":"2025-02-07","open":8885,"high":9125,"low":8800,"close":8945,"volume":28982,"rsi_14":55.5,"sma_20":8690.0,"sma_60":8379.17,"sma_120":9072.46},{"date":"2025-02-10","open":9000,"high":9750,"low":8795,"close":8900,"volume":204438,"rsi_14":59.74,"sma_20":8699.75,"sma_60":8379.0,"sma_120":9066.83},{"date":"2025-02-11","open":8845,"high":8980,"low":8765,"close":8850,"volume":44884,"rsi_14":49.38,"sma_20":8703.0,"sma_60":8379.83,"sma_120":9057.25},{"date":"2025-02-12","open":8840,"high":8840,"low":8675,"close":8835,"volume":25430,"rsi_14":50.64,"sma_20":8709.0,"sma_60":8386.5,"sma_120":9048.96},{"date":"2025-02-13","open":8985,"high":8985,"low":8675,"close":8760,"volume":24769,"rsi_14":55.02,"sma_20":8706.0,"sma_60":8399.0,"sma_120":9035.71},{"date":"2025-02-14","open":8760,"high":8960,"low":8760,"close":8960,"volume":31596,"rsi_14":70.32,"sma_20":8725.75,"sma_60":8419.17,"sma_120":9023.08},{"date":"2025-02-17","open":8925,"high":9240,"low":8925,"close":9105,"volume":38060,"rsi_14":74.03,"sma_20":8745.0,"sma_60":8444.25,"sma_120":9012.71},{"date":"2025-02-18","open":8950,"high":9150,"low":8950,"close":9010,"volume":21919,"rsi_14":72.15,"sma_20":8769.0,"sma_60":8465.08,"sma_120":9002.79},{"date":"2025-02-19","open":8800,"high":8970,"low":8750,"close":8870,"volume":20225,"rsi_14":63.86,"sma_20":8769.0,"sma_60":8480.0,"sma_120":8991.5},{"date":"2025-02-20","open":8900,"high":9690,"low":8900,"close":9060,"volume":122261,"rsi_14":69.63,"sma_20":8781.25,"sma_60":8496.17,"sma_120":8981.17},{"date":"2025-02-21","open":9090,"high":9115,"low":8885,"close":8950,"volume":23994,"rsi_14":54.45,"sma_20":8798.0,"sma_60":8506.5,"sma_120":8968.25},{"date":"2025-02-24","open":8860,"high":9000,"low":8755,"close":8790,"volume":25798,"rsi_14":44.44,"sma_20":8818.25,"sma_60":8513.5,"sma_120":8954.42},{"date":"2025-02-25","open":8745,"high":9245,"low":8745,"close":8850,"volume":39838,"rsi_14":42.65,"sma_20":8842.5,"sma_60":8521.42,"sma_120":8943.38},{"date":"2025-02-26","open":8825,"high":8895,"low":8710,"close":8830,"volume":21088,"rsi_14":42.96,"sma_20":8868.5,"sma_60":8537.33,"sma_120":8933.21},{"date":"2025-02-27","open":8840,"high":8980,"low":8675,"close":8775,"volume":17329,"rsi_14":43.75,"sma_20":8886.0,"sma_60":8549.42,"sma_120":8923.42},{"date":"2025-02-28","open":8575,"high":8765,"low":8540,"close":8640,"volume":19818,"rsi_14":41.03,"sma_20":8899.25,"sma_60":8557.0,"sma_120":8913.38},{"date":"2025-03-04","open":8550,"high":8615,"low":7880,"close":8340,"volume":22507,"rsi_14":35.0,"sma_20":8875.0,"sma_60":8559.58,"sma_120":8901.83},{"date":"2025-03-05","open":8340,"high":8495,"low":8295,"close":8470,"volume":17433,"rsi_14":39.94,"sma_20":8851.0,"sma_60":8567.0,"sma_120":8892.54},{"date":"2025-03-06","open":8470,"high":8900,"low":8365,"close":8615,"volume":25986,"rsi_14":46.15,"sma_20":8829.0,"sma_60":8578.92,"sma_120":8885.04},{"date":"2025-03-07","open":8615,"high":8615,"low":8315,"close":8320,"volume":15765,"rsi_14":33.84,"sma_20":8793.75,"sma_60":8582.75,"sma_120":8875.29},{"date":"2025-03-10","open":8340,"high":8895,"low":8255,"close":8655,"volume":49541,"rsi_14":39.63,"sma_20":8779.25,"sma_60":8594.5,"sma_120":8867.88},{"date":"2025-03-11","open":8500,"high":9615,"low":8405,"close":9495,"volume":249710,"rsi_14":58.32,"sma_20":8809.0,"sma_60":8624.33,"sma_120":8869.92},{"date":"2025-03-12","open":9625,"high":10475,"low":9250,"close":9895,"volume":459433,"rsi_14":66.14,"sma_20":8861.25,"sma_60":8665.83,"sma_120":8875.79},{"date":"2025-03-13","open":9895,"high":9975,"low":9265,"close":9750,"volume":68956,"rsi_14":61.02,"sma_20":8907.0,"sma_60":8709.75,"sma_120":8884.79},{"date":"2025-03-14","open":9610,"high":9635,"low":8975,"close":8980,"volume":138323,"rsi_14":50.4,"sma_20":8918.0,"sma_60":8732.67,"sma_120":8885.71},{"date":"2025-03-17","open":8995,"high":9375,"low":8845,"close":8995,"volume":58907,"rsi_14":52.81,"sma_20":8919.75,"sma_60":8744.42,"sma_120":8885.88},{"date":"2025-03-18","open":8995,"high":9085,"low":8905,"close":8995,"volume":31313,"rsi_14":52.02,"sma_20":8914.25,"sma_60":8759.67,"sma_120":8887.88},{"date":"2025-03-19","open":9050,"high":9070,"low":8810,"close":8810,"volume":30799,"rsi_14":49.73,"sma_20":8904.25,"sma_60":8761.58,"sma_120":8885.75},{"date":"2025-03-20","open":8910,"high":8925,"low":8510,"close":8565,"volume":75828,"rsi_14":47.34,"sma_20":8889.0,"sma_60":8761.67,"sma_120":8879.04},{"date":"2025-03-21","open":8565,"high":8735,"low":8465,"close":8550,"volume":50529,"rsi_14":48.82,"sma_20":8863.5,"sma_60":8759.33,"sma_120":8869.04},{"date":"2025-03-24","open":8645,"high":8645,"low":8470,"close":8520,"volume":24686,"rsi_14":52.54,"sma_20":8842.0,"sma_60":8755.92,"sma_120":8859.42},{"date":"2025-03-25","open":8525,"high":8610,"low":8395,"close":8475,"volume":22875,"rsi_14":50.07,"sma_20":8826.25,"sma_60":8755.25,"sma_120":8849.21},{"date":"2025-03-26","open":8410,"high":8640,"low":8355,"close":8490,"volume":28595,"rsi_14":48.13,"sma_20":8808.25,"sma_60":8754.5,"sma_120":8839.04},{"date":"2025-03-27","open":8435,"high":8510,"low":8325,"close":8350,"volume":27804,"rsi_14":50.47,"sma_20":8784.25,"sma_60":8754.08,"sma_120":8828.25},{"date":"2025-03-28","open":8300,"high":8355,"low":8040,"close":8145,"volume":29306,"rsi_14":41.64,"sma_20":8752.75,"sma_60":8750.33,"sma_120":8813.67},{"date":"2025-03-31","open":8140,"high":8140,"low":7495,"close":7595,"volume":37746,"rsi_14":15.58,"sma_20":8700.5,"sma_60":8735.08,"sma_120":8795.62},{"date":"2025-04-01","open":7650,"high":7980,"low":7650,"close":7850,"volume":28019,"rsi_14":10.9,"sma_20":8676.0,"sma_60":8730.67,"sma_120":8781.04},{"date":"2025-04-02","open":7850,"high":7850,"low":7590,"close":7710,"volume":16211,"rsi_14":10.92,"sma_20":8638.0,"sma_60":8719.0,"sma_120":8766.58},{"date":"2025-04-03","open":7645,"high":7695,"low":7415,"close":7415,"volume":21791,"rsi_14":13.35,"sma_20":8578.0,"sma_60":8691.08,"sma_120":8749.29},{"date":"2025-04-04","open":7390,"high":7645,"low":7330,"close":7600,"volume":13369,"rsi_14":19.74,"sma_20":8542.0,"sma_60":8671.17,"sma_120":8735.33},{"date":"2025-04-07","open":7305,"high":7375,"low":7160,"close":7375,"volume":21430,"rsi_14":17.98,"sma_20":8478.0,"sma_60":8649.08,"sma_120":8719.71},{"date":"2025-04-08","open":7320,"high":7550,"low":7305,"close":7380,"volume":19502,"rsi_14":19.57,"sma_20":8372.25,"sma_60":8627.0,"sma_120":8704.83},{"date":"2025-04-09","open":7320,"high":7320,"low":6900,"close":6925,"volume":40097,"rsi_14":17.97,"sma_20":8223.75,"sma_60":8596.0,"sma_120":8686.83},{"date":"2025-04-10","open":7075,"high":7495,"low":7075,"close":7495,"volume":27726,"rsi_14":33.07,"sma_20":8111.0,"sma_60":8575.67,"sma_120":8673.88},{"date":"2025-04-11","open":7450,"high":7530,"low":7105,"close":7530,"volume":15799,"rsi_14":34.13,"sma_20":8038.5,"sma_60":8554.17,"sma_120":8661.25},{"date":"2025-04-14","open":7530,"high":7840,"low":7470,"close":7700,"volume":30940,"rsi_14":38.06,"sma_20":7973.75,"sma_60":8539.75,"sma_120":8652.58},{"date":"2025-04-15","open":7650,"high":8950,"low":7625,"close":7860,"volume":62210,"rsi_14":40.71,"sma_20":7917.0,"sma_60":8525.42,"sma_120":8645.79},{"date":"2025-04-16","open":7785,"high":7900,"low":7710,"close":7815,"volume":14052,"rsi_14":41.88,"sma_20":7867.25,"sma_60":8513.5,"sma_120":8638.88},{"date":"2025-04-17","open":7750,"high":8000,"low":7750,"close":7995,"volume":14425,"rsi_14":47.71,"sma_20":7838.75,"sma_60":8498.92,"sma_120":8633.12},{"date":"2025-04-18","open":7995,"high":8140,"low":7870,"close":8065,"volume":12049,"rsi_14":58.42,"sma_20":7814.5,"sma_60":8486.42,"sma_120":8627.62},{"date":"2025-04-21","open":8060,"high":8350,"low":7995,"close":8190,"volume":29569,"rsi_14":56.39,"sma_20":7798.0,"sma_60":8479.33,"sma_120":8601.5},{"date":"2025-04-22","open":8045,"high":8225,"low":8000,"close":8005,"volume":21716,"rsi_14":55.45,"sma_20":7774.5,"sma_60":8473.0,"sma_120":8566.96},{"date":"2025-04-23","open":8030,"high":8325,"low":7975,"close":7980,"volume":22719,"rsi_14":61.6,"sma_20":7749.0,"sma_60":8466.58,"sma_120":8530.96},{"date":"2025-04-24","open":7985,"high":8035,"low":7840,"close":7950,"volume":13312,"rsi_14":57.68,"sma_20":7729.0,"sma_60":8460.58,"sma_120":8493.67},{"date":"2025-04-25","open":7950,"high":8250,"low":7900,"close":8240,"volume":11241,"rsi_14":68.44,"sma_20":7733.75,"sma_60":8457.5,"sma_120":8468.79},{"date":"2025-04-28","open":8245,"high":8300,"low":7975,"close":8060,"volume":21898,"rsi_14":63.49,"sma_20":7757.0,"sma_60":8452.25,"sma_120":8449.71},{"date":"2025-04-29","open":8060,"high":8495,"low":8005,"close":8175,"volume":22119,"rsi_14":78.67,"sma_20":7773.25,"sma_60":8441.42,"sma_120":8428.88},{"date":"2025-04-30","open":8115,"high":8295,"low":8025,"close":8100,"volume":14101,"rsi_14":67.95,"sma_20":7792.75,"sma_60":8427.25,"sma_120":8412.62},{"date":"2025-05-02","open":8200,"high":8995,"low":8185,"close":8370,"volume":112204,"rsi_14":71.88,"sma_20":7840.5,"sma_60":8415.83,"sma_120":8401.71},{"date":"2025-05-07","open":8305,"high":8750,"low":8055,"close":8500,"volume":26579,"rsi_14":71.28,"sma_20":7885.5,"sma_60":8407.08,"sma_120":8393.75},{"date":"2025-05-08","open":8415,"high":8580,"low":8150,"close":8340,"volume":13654,"rsi_14":62.77,"sma_20":7933.75,"sma_60":8397.0,"sma_120":8388.08},{"date":"2025-05-09","open":8340,"high":8435,"low":8255,"close":8295,"volume":11263,"rsi_14":62.77,"sma_20":7979.5,"sma_60":8386.92,"sma_120":8382.96},{"date":"2025-05-12","open":8295,"high":8550,"low":8295,"close":8500,"volume":11262,"rsi_14":63.25,"sma_20":8058.25,"sma_60":8381.08,"sma_120":8380.46},{"date":"2025-05-13","open":8425,"high":8550,"low":8330,"close":8520,"volume":15280,"rsi_14":62.26,"sma_20":8109.5,"sma_60":8375.83,"sma_120":8381.17},{"date":"2025-05-14","open":8475,"high":8475,"low":8255,"close":8400,"volume":25776,"rsi_14":55.68,"sma_20":8153.0,"sma_60":8369.83,"sma_120":8384.42},{"date":"2025-05-15","open":8315,"high":8545,"low":8300,"close":8545,"volume":20816,"rsi_14":64.92,"sma_20":8195.25,"sma_60":8362.92,"sma_120":8391.04},{"date":"2025-05-16","open":8500,"high":8800,"low":8420,"close":8500,"volume":39134,"rsi_14":64.21,"sma_20":8227.25,"sma_60":8352.83,"sma_120":8398.54},{"date":"2025-05-19","open":8550,"high":8740,"low":8400,"close":8550,"volume":27648,"rsi_14":66.22,"sma_20":8264.0,"sma_60":8345.17,"sma_120":8405.12},{"date":"2025-05-20","open":8550,"high":8950,"low":8550,"close":8935,"volume":35550,"rsi_14":67.87,"sma_20":8311.0,"sma_60":8346.25,"sma_120":8413.12},{"date":"2025-05-21","open":9000,"high":9575,"low":9000,"close":9425,"volume":99245,"rsi_14":80.27,"sma_20":8379.0,"sma_60":8352.33,"sma_120":8424.25},{"date":"2025-05-22","open":12250,"high":12250,"low":9945,"close":10050,"volume":1718436,"rsi_14":83.91,"sma_20":8472.0,"sma_60":8370.67,"sma_120":8438.58},{"date":"2025-05-23","open":10100,"high":10100,"low":9700,"close":9700,"volume":169248,"rsi_14":76.32,"sma_20":8556.75,"sma_60":8385.83,"sma_120":8449.67},{"date":"2025-05-26","open":9845,"high":9895,"low":9605,"close":9760,"volume":62771,"rsi_14":74.56,"sma_20":8645.75,"sma_60":8401.0,"sma_120":8461.21},{"date":"2025-05-27","open":9830,"high":9840,"low":9505,"close":9580,"volume":53472,"rsi_14":68.75,"sma_20":8727.25,"sma_60":8413.5,"sma_120":8475.42},{"date":"2025-05-28","open":9580,"high":9775,"low":9495,"close":9750,"volume":38866,"rsi_14":74.39,"sma_20":8802.75,"sma_60":8429.75,"sma_120":8489.58},{"date":"2025-05-29","open":9710,"high":9750,"low":9525,"close":9540,"volume":43699,"rsi_14":70.38,"sma_20":8876.75,"sma_60":8444.75,"sma_120":8500.88},{"date":"2025-05-30","open":9510,"high":9800,"low":9425,"close":9465,"volume":58464,"rsi_14":66.5,"sma_20":8941.25,"sma_60":8463.5,"sma_120":8511.54},{"date":"2025-06-02","open":9585,"high":9645,"low":9440,"close":9445,"volume":81666,"rsi_14":65.81,"sma_20":9008.5,"sma_60":8479.75,"sma_120":8523.38},{"date":"2025-06-04","open":9450,"high":9515,"low":9275,"close":9305,"volume":99123,"rsi_14":65.37,"sma_20":9055.25,"sma_60":8491.25,"sma_120":8535.08},{"date":"2025-06-05","open":9395,"high":9895,"low":9310,"close":9705,"volume":132246,"rsi_14":68.12,"sma_20":9115.5,"sma_60":8514.33,"sma_120":8548.54},{"date":"2025-06-09","open":9710,"high":9815,"low":9465,"close":9625,"volume":46410,"rsi_14":67.39,"sma_20":9179.75,"sma_60":8530.5,"sma_120":8562.5},{"date":"2025-06-10","open":9530,"high":9645,"low":9405,"close":9535,"volume":22842,"rsi_14":65.04,"sma_20":9241.75,"sma_60":8531.17,"sma_120":8577.75},{"date":"2025-06-11","open":9440,"high":9525,"low":9330,"close":9425,"volume":26890,"rsi_14":58.17,"sma_20":9288.0,"sma_60":8523.33,"sma_120":8594.58},{"date":"2025-06-12","open":9175,"high":9175,"low":8680,"close":8760,"volume":152392,"rsi_14":39.53,"sma_20":9300.0,"sma_60":8506.83,"sma_120":8608.29},{"date":"2025-06-13","open":8760,"high":9090,"low":8550,"close":9050,"volume":111516,"rsi_14":32.39,"sma_20":9332.5,"sma_60":8508.0,"sma_120":8620.33},{"date":"2025-06-16","open":9000,"high":9050,"low":8740,"close":8800,"volume":35825,"rsi_14":33.58,"sma_20":9345.25,"sma_60":8504.75,"sma_120":8624.58},{"date":"2025-06-17","open":8800,"high":8865,"low":8570,"close":8695,"volume":37593,"rsi_14":30.88,"sma_20":9355.0,"sma_60":8499.75,"sma_120":8629.71},{"date":"2025-06-18","open":8685,"high":8695,"low":8535,"close":8685,"volume":16956,"rsi_14":32.89,"sma_20":9361.75,"sma_60":8497.67,"sma_120":8629.62},{"date":"2025-06-19","open":8720,"high":8740,"low":8585,"close":8650,"volume":26332,"rsi_14":27.82,"sma_20":9347.5,"sma_60":8499.08,"sma_120":8630.38},{"date":"2025-06-20","open":8650,"high":8820,"low":8595,"close":8685,"volume":22569,"rsi_14":31.45,"sma_20":9310.5,"sma_60":8501.33,"sma_120":8630.33},{"date":"2025-06-23","open":8685,"high":8685,"low":8495,"close":8630,"volume":26744,"rsi_14":31.73,"sma_20":9239.5,"sma_60":8503.17,"sma_120":8629.54},{"date":"2025-06-24","open":8685,"high":8790,"low":8500,"close":8660,"volume":23608,"rsi_14":32.9,"sma_20":9187.5,"sma_60":8506.25,"sma_120":8630.75},{"date":"2025-06-25","open":8710,"high":8850,"low":8675,"close":8755,"volume":16093,"rsi_14":37.78,"sma_20":9137.25,"sma_60":8510.67,"sma_120":8632.58},{"date":"2025-06-26","open":8730,"high":8785,"low":8550,"close":8570,"volume":19768,"rsi_14":22.11,"sma_20":9086.75,"sma_60":8514.33,"sma_120":8634.21},{"date":"2025-06-27","open":8575,"high":8715,"low":8455,"close":8455,"volume":20299,"rsi_14":21.74,"sma_20":9022.0,"sma_60":8519.5,"sma_120":8634.92},{"date":"2025-06-30","open":8500,"high":9640,"low":8500,"close":9225,"volume":288251,"rsi_14":44.36,"sma_20":9006.25,"sma_60":8546.67,"sma_120":8640.88},{"date":"2025-07-01","open":9175,"high":9785,"low":9000,"close":9715,"volume":204315,"rsi_14":54.63,"sma_20":9018.75,"sma_60":8577.75,"sma_120":8654.21},{"date":"2025-07-02","open":9715,"high":9940,"low":9410,"close":9775,"volume":52341,"rsi_14":70.1,"sma_20":9035.25,"sma_60":8612.17,"sma_120":8665.58},{"date":"2025-07-03","open":9695,"high":9785,"low":9415,"close":9420,"volume":22079,"rsi_14":57.14,"sma_20":9041.0,"sma_60":8645.58,"sma_120":8668.33},{"date":"2025-07-04","open":9305,"high":9880,"low":9255,"close":9855,"volume":44041,"rsi_14":69.01,"sma_20":9048.5,"sma_60":8683.17,"sma_120":8677.17},{"date":"2025-07-07","open":9945,"high":9945,"low":9450,"close":9470,"volume":37369,"rsi_14":62.68,"sma_20":9040.75,"sma_60":8718.08,"sma_120":8683.58},{"date":"2025-07-08","open":9500,"high":9750,"low":9450,"close":9535,"volume":19963,"rsi_14":63.67,"sma_20":9040.75,"sma_60":8754.0,"sma_120":8690.5},{"date":"2025-07-09","open":9535,"high":9760,"low":9500,"close":9700,"volume":21005,"rsi_14":66.2,"sma_20":9054.5,"sma_60":8800.25,"sma_120":8698.12},{"date":"2025-07-10","open":9705,"high":9715,"low":9585,"close":9690,"volume":33613,"rsi_14":65.63,"sma_20":9101.0,"sma_60":8836.83,"sma_120":8706.25},{"date":"2025-07-11","open":9725,"high":9725,"low":9515,"close":9680,"volume":18152,"rsi_14":66.56,"sma_20":9132.5,"sma_60":8872.67,"sma_120":8713.42},{"date":"2025-07-14","open":9680,"high":9825,"low":9595,"close":9715,"volume":22345,"rsi_14":66.61,"sma_20":9178.25,"sma_60":8906.25,"sma_120":8723.0},{"date":"2025-07-15","open":9710,"high":9710,"low":9480,"close":9500,"volume":30399,"rsi_14":61.31,"sma_20":9218.5,"sma_60":8933.58,"sma_120":8729.5},{"date":"2025-07-16","open":9510,"high":9675,"low":9375,"close":9635,"volume":22688,"rsi_14":66.41,"sma_20":9266.0,"sma_60":8963.92,"sma_120":8738.71},{"date":"2025-07-17","open":9675,"high":9675,"low":9520,"close":9650,"volume":9999,"rsi_14":69.0,"sma_20":9316.0,"sma_60":8991.5,"sma_120":8745.21},{"date":"2025-07-18","open":9620,"high":9735,"low":9555,"close":9660,"volume":6821,"rsi_14":59.12,"sma_20":9364.75,"sma_60":9018.08,"sma_120":8752.25},{"date":"2025-07-21","open":9655,"high":9885,"low":9540,"close":9700,"volume":20369,"rsi_14":49.61,"sma_20":9418.25,"sma_60":9043.25,"sma_120":8761.29},{"date":"2025-07-22","open":9575,"high":9950,"low":9520,"close":9520,"volume":39657,"rsi_14":43.8,"sma_20":9461.25,"sma_60":9068.5,"sma_120":8770.75},{"date":"2025-07-23","open":11000,"high":11325,"low":9200,"close":9355,"volume":568280,"rsi_14":48.26,"sma_20":9491.25,"sma_60":9091.42,"sma_120":8779.0},{"date":"2025-07-24","open":9465,"high":11875,"low":9355,"close":10100,"volume":1529318,"rsi_14":55.63,"sma_20":9567.75,"sma_60":9127.25,"sma_120":8793.92},{"date":"2025-07-25","open":10250,"high":10400,"low":9640,"close":9655,"volume":220466,"rsi_14":54.14,"sma_20":9627.75,"sma_60":9150.83,"sma_120":8804.17},{"date":"2025-07-28","open":9655,"high":9895,"low":9255,"close":9350,"volume":86826,"rsi_14":46.26,"sma_20":9634.0,"sma_60":9172.33,"sma_120":8812.29},{"date":"2025-07-29","open":9275,"high":9600,"low":9010,"close":9565,"volume":80298,"rsi_14":47.33,"sma_20":9626.5,"sma_60":9195.5,"sma_120":8818.46},{"date":"2025-07-30","open":9565,"high":10825,"low":9465,"close":10700,"volume":310807,"rsi_14":63.84,"sma_20":9672.75,"sma_60":9238.83,"sma_120":8833.04},{"date":"2025-07-31","open":10775,"high":11325,"low":10375,"close":11125,"volume":191440,"rsi_14":67.77,"sma_20":9758.0,"sma_60":9284.75,"sma_120":8850.29},{"date":"2025-08-01","open":10775,"high":11150,"low":10575,"close":10975,"volume":71066,"rsi_14":65.07,"sma_20":9814.0,"sma_60":9326.0,"sma_120":8866.54},{"date":"2025-08-04","open":10875,"high":11825,"low":10550,"close":11750,"volume":97202,"rsi_14":73.73,"sma_20":9928.0,"sma_60":9382.83,"sma_120":8889.92},{"date":"2025-08-05","open":11750,"high":11750,"low":10650,"close":11075,"volume":116760,"rsi_14":63.64,"sma_20":10005.0,"sma_60":9429.17,"sma_120":8908.04},{"date":"2025-08-06","open":10875,"high":11250,"low":10750,"close":10950,"volume":27445,"rsi_14":62.06,"sma_20":10067.5,"sma_60":9470.0,"sma_120":8925.54},{"date":"2025-08-07","open":10775,"high":11100,"low":10725,"close":11000,"volume":25471,"rsi_14":62.34,"sma_20":10133.0,"sma_60":9511.33,"sma_120":8943.58},{"date":"2025-08-08","open":11175,"high":11200,"low":10675,"close":10800,"volume":32830,"rsi_14":59.84,"sma_20":10189.0,"sma_60":9551.33,"sma_120":8960.58},{"date":"2025-08-11","open":10800,"high":11500,"low":10650,"close":11150,"volume":71496,"rsi_14":64.15,"sma_20":10260.75,"sma_60":9594.75,"sma_120":8978.83},{"date":"2025-08-12","open":11025,"high":11125,"low":10650,"close":10725,"volume":30832,"rsi_14":61.38,"sma_20":10322.0,"sma_60":9631.83,"sma_120":8992.33},{"date":"2025-08-13","open":10725,"high":10950,"low":10450,"close":10450,"volume":30297,"rsi_14":53.15,"sma_20":10362.75,"sma_60":9663.5,"sma_120":9004.33},{"date":"2025-08-14","open":10450,"high":10700,"low":10200,"close":10225,"volume":28026,"rsi_14":55.35,"sma_20":10391.5,"sma_60":9685.0,"sma_120":9015.62},{"date":"2025-08-18","open":10350,"high":10350,"low":9720,"close":10000,"volume":34664,"rsi_14":56.19,"sma_20":10408.5,"sma_60":9694.58,"sma_120":9023.46},{"date":"2025-08-19","open":10000,"high":10200,"low":9855,"close":10175,"volume":19537,"rsi_14":55.85,"sma_20":10432.25,"sma_60":9696.67,"sma_120":9033.67},{"date":"2025-08-20","open":10175,"high":10175,"low":9805,"close":10125,"volume":20574,"rsi_14":43.03,"sma_20":10462.5,"sma_60":9703.75,"sma_120":9044.79},{"date":"2025-08-21","open":10125,"high":10200,"low":9500,"close":10025,"volume":14459,"rsi_14":35.53,"sma_20":10496.0,"sma_60":9708.17,"sma_120":9054.58},{"date":"2025-08-22","open":10025,"high":10100,"low":9530,"close":9780,"volume":50210,"rsi_14":34.66,"sma_20":10480.0,"sma_60":9711.5,"sma_120":9062.5},{"date":"2025-08-25","open":9800,"high":10050,"low":9715,"close":9810,"volume":29974,"rsi_14":19.21,"sma_20":10487.75,"sma_60":9712.5,"sma_120":9071.12},{"date":"2025-08-26","open":9725,"high":9840,"low":9660,"close":9690,"volume":10518,"rsi_14":23.31,"sma_20":10504.75,"sma_60":9715.0,"sma_120":9079.88},{"date":"2025-08-27","open":9690,"high":9750,"low":9600,"close":9735,"volume":19106,"rsi_14":25.84,"sma_20":10513.25,"sma_60":9719.5,"sma_120":9091.5},{"date":"2025-08-28","open":9735,"high":10300,"low":9610,"close":10150,"volume":37820,"rsi_14":35.24,"sma_20":10485.75,"sma_60":9731.25,"sma_120":9105.5},{"date":"2025-08-29","open":11000,"high":11000,"low":8780,"close":8780,"volume":114418,"rsi_14":25.06,"sma_20":10368.5,"sma_60":9722.5,"sma_120":9106.88},{"date":"2025-09-01","open":8945,"high":9470,"low":8835,"close":8920,"volume":50281,"rsi_14":20.96,"sma_20":10265.75,"sma_60":9709.42,"sma_120":9111.88},{"date":"2025-09-02","open":8920,"high":9035,"low":8600,"close":8700,"volume":38516,"rsi_14":22.15,"sma_20":10113.25,"sma_60":9694.0,"sma_120":9112.25},{"date":"2025-09-03","open":8725,"high":9175,"low":8550,"close":8890,"volume":20427,"rsi_14":28.03,"sma_20":10004.0,"sma_60":9683.25,"sma_120":9107.21},{"date":"2025-09-04","open":8890,"high":8920,"low":8660,"close":8920,"volume":15559,"rsi_14":30.55,"sma_20":9902.5,"sma_60":9674.83,"sma_120":9099.08},{"date":"2025-09-05","open":9000,"high":9045,"low":8765,"close":8930,"volume":14847,"rsi_14":32.96,"sma_20":9799.0,"sma_60":9677.67,"sma_120":9092.25},{"date":"2025-09-08","open":9090,"high":9400,"low":8955,"close":9125,"volume":25475,"rsi_14":33.39,"sma_20":9715.25,"sma_60":9678.92,"sma_120":9093.46},{"date":"2025-09-09","open":8955,"high":9245,"low":8875,"close":9245,"volume":27630,"rsi_14":36.38,"sma_20":9620.0,"sma_60":9686.33,"sma_120":9095.54},{"date":"2025-09-10","open":9245,"high":9625,"low":9155,"close":9475,"volume":19633,"rsi_14":41.82,"sma_20":9557.5,"sma_60":9699.33,"sma_120":9099.54},{"date":"2025-09-11","open":9415,"high":9500,"low":9280,"close":9340,"volume":7951,"rsi_14":43.23,"sma_20":9502.0,"sma_60":9710.25,"sma_120":9103.96},{"date":"2025-09-12","open":9265,"high":9630,"low":8985,"close":9280,"volume":39230,"rsi_14":41.92,"sma_20":9454.75,"sma_60":9720.75,"sma_120":9109.92},{"date":"2025-09-15","open":9285,"high":9420,"low":9160,"close":9165,"volume":13889,"rsi_14":41.98,"sma_20":9413.0,"sma_60":9728.75,"sma_120":9115.04},{"date":"2025-09-16","open":9165,"high":9600,"low":9165,"close":9425,"volume":19081,"rsi_14":45.56,"sma_20":9375.5,"sma_60":9742.0,"sma_120":9122.58},{"date":"2025-09-17","open":9685,"high":9685,"low":9370,"close":9620,"volume":8706,"rsi_14":41.9,"sma_20":9350.25,"sma_60":9758.0,"sma_120":9132.12},{"date":"2025-09-18","open":9700,"high":9700,"low":9335,"close":9450,"volume":14791,"rsi_14":66.18,"sma_20":9321.5,"sma_60":9769.58,"sma_120":9140.12},{"date":"2025-09-19","open":9450,"high":9550,"low":9210,"close":9385,"volume":11605,"rsi_14":61.65,"sma_20":9301.75,"sma_60":9783.17,"sma_120":9148.75},{"date":"2025-09-22","open":9385,"high":9385,"low":9230,"close":9255,"volume":8822,"rsi_14":64.57,"sma_20":9274.0,"sma_60":9796.5,"sma_120":9158.0},{"date":"2025-09-23","open":9255,"high":9415,"low":9135,"close":9415,"volume":11282,"rsi_14":64.0,"sma_20":9260.25,"sma_60":9799.67,"sma_120":9173.17},{"date":"2025-09-24","open":9415,"high":9500,"low":9190,"close":9350,"volume":8204,"rsi_14":61.26,"sma_20":9241.0,"sma_60":9793.58,"sma_120":9185.67},{"date":"2025-09-25","open":9345,"high":9345,"low":9200,"close":9290,"volume":9474,"rsi_14":59.18,"sma_20":9198.0,"sma_60":9785.5,"sma_120":9198.83},{"date":"2025-09-26","open":9275,"high":9470,"low":8920,"close":9100,"volume":27791,"rsi_14":49.36,"sma_20":9214.0,"sma_60":9780.17,"sma_120":9212.88},{"date":"2025-09-29","open":9100,"high":9185,"low":8855,"close":9050,"volume":22399,"rsi_14":44.83,"sma_20":9220.5,"sma_60":9766.75,"sma_120":9224.96},{"date":"2025-09-30","open":9050,"high":9100,"low":8875,"close":8980,"volume":10985,"rsi_14":35.65,"sma_20":9234.5,"sma_60":9758.58,"sma_120":9238.33},{"date":"2025-10-01","open":8985,"high":9075,"low":8875,"close":8965,"volume":8771,"rsi_14":38.32,"sma_20":9238.25,"sma_60":9749.08,"sma_120":9251.54},{"date":"2025-10-02","open":8905,"high":9020,"low":8765,"close":8800,"volume":18874,"rsi_14":35.96,"sma_20":9232.25,"sma_60":9734.08,"sma_120":9267.17},{"date":"2025-10-10","open":8800,"high":8800,"low":8540,"close":8645,"volume":10226,"rsi_14":35.14,"sma_20":9218.0,"sma_60":9716.67,"sma_120":9276.75},{"date":"2025-10-13","open":8585,"high":8745,"low":8260,"close":8345,"volume":27908,"rsi_14":19.83,"sma_20":9179.0,"sma_60":9694.42,"sma_120":9283.54},{"date":"2025-10-14","open":8285,"high":8750,"low":8280,"close":8475,"volume":13522,"rsi_14":16.81,"sma_20":9140.5,"sma_60":9673.75,"sma_120":9290.0},{"date":"2025-10-15","open":8475,"high":8710,"low":8405,"close":8695,"volume":9789,"rsi_14":28.73,"sma_20":9101.5,"sma_60":9660.33,"sma_120":9296.96},{"date":"2025-10-16","open":8695,"high":10250,"low":8520,"close":8880,"volume":428314,"rsi_14":36.68,"sma_20":9078.5,"sma_60":9647.75,"sma_120":9305.83},{"date":"2025-10-17","open":9070,"high":9615,"low":8575,"close":8625,"volume":73738,"rsi_14":34.41,"sma_20":9045.75,"sma_60":9630.67,"sma_120":9311.08},{"date":"2025-10-20","open":8625,"high":8670,"low":8505,"close":8545,"volume":12140,"rsi_14":27.58,"sma_20":9014.75,"sma_60":9612.08,"sma_120":9315.08},{"date":"2025-10-21","open":8500,"high":8690,"low":8495,"close":8690,"volume":21375,"rsi_14":33.66,"sma_20":8978.0,"sma_60":9595.25,"sma_120":9319.25},{"date":"2025-10-22","open":8800,"high":8800,"low":8405,"close":8685,"volume":30578,"rsi_14":34.61,"sma_20":8931.25,"sma_60":9581.33,"sma_120":9324.92},{"date":"2025-10-23","open":8525,"high":8595,"low":8115,"close":8405,"volume":53172,"rsi_14":33.09,"sma_20":8879.0,"sma_60":9565.5,"sma_120":9328.46},{"date":"2025-10-24","open":8405,"high":8405,"low":8260,"close":8400,"volume":16164,"rsi_14":33.83,"sma_20":8829.75,"sma_60":9537.17,"sma_120":9332.21},{"date":"2025-10-27","open":8435,"high":8555,"low":8315,"close":8490,"volume":19938,"rsi_14":37.93,"sma_20":8791.5,"sma_60":9517.75,"sma_120":9334.29},{"date":"2025-10-28","open":8410,"high":8680,"low":8410,"close":8680,"volume":10184,"rsi_14":43.54,"sma_20":8754.75,"sma_60":9506.58,"sma_120":9339.46},{"date":"2025-10-29","open":8595,"high":8660,"low":8350,"close":8565,"volume":14827,"rsi_14":44.55,"sma_20":8715.5,"sma_60":9489.92,"sma_120":9342.71},{"date":"2025-10-30","open":8525,"high":8565,"low":8300,"close":8355,"volume":10098,"rsi_14":43.44,"sma_20":8668.75,"sma_60":9450.83,"sma_120":9344.83},{"date":"2025-10-31","open":8505,"high":8530,"low":8285,"close":8285,"volume":8643,"rsi_14":48.48,"sma_20":8628.0,"sma_60":9403.5,"sma_120":9344.12},{"date":"2025-11-03","open":8495,"high":8495,"low":8030,"close":8030,"volume":24821,"rsi_14":39.43,"sma_20":8577.0,"sma_60":9354.42,"sma_120":9340.21},{"date":"2025-11-04","open":7975,"high":8245,"low":7755,"close":7755,"volume":28408,"rsi_14":28.24,"sma_20":8515.75,"sma_60":9287.83,"sma_120":9335.33},{"date":"2025-11-05","open":7760,"high":7975,"low":7565,"close":7785,"volume":14374,"rsi_14":22.69,"sma_20":8456.75,"sma_60":9233.0,"sma_120":9331.08},{"date":"2025-11-06","open":7785,"high":8095,"low":7755,"close":7895,"volume":10715,"rsi_14":30.38,"sma_20":8411.5,"sma_60":9182.08,"sma_120":9326.04},{"date":"2025-11-07","open":7895,"high":7990,"low":7500,"close":7875,"volume":12056,"rsi_14":31.39,"sma_20":8373.0,"sma_60":9130.0,"sma_120":9320.67},{"date":"2025-11-10","open":7870,"high":8250,"low":7725,"close":7975,"volume":9543,"rsi_14":29.63,"sma_20":8354.5,"sma_60":9082.92,"sma_120":9317.12},{"date":"2025-11-11","open":8150,"high":8545,"low":8080,"close":8545,"volume":17516,"rsi_14":46.98,"sma_20":8358.0,"sma_60":9039.5,"sma_120":9317.12},{"date":"2025-11-12","open":8545,"high":8800,"low":8435,"close":8440,"volume":11739,"rsi_14":50.82,"sma_20":8345.25,"sma_60":9001.42,"sma_120":9316.62},{"date":"2025-11-13","open":8440,"high":9110,"low":8440,"close":8480,"volume":76289,"rsi_14":51.83,"sma_20":8325.25,"sma_60":8968.58,"sma_120":9316.04},{"date":"2025-11-14","open":8500,"high":8645,"low":8320,"close":8600,"volume":13372,"rsi_14":52.49,"sma_20":8324.0,"sma_60":8941.5,"sma_120":9313.25},{"date":"2025-11-17","open":8605,"high":8630,"low":8255,"close":8450,"volume":13273,"rsi_14":44.7,"sma_20":8319.25,"sma_60":8915.67,"sma_120":9305.12},{"date":"2025-11-18","open":8450,"high":8450,"low":8100,"close":8195,"volume":17593,"rsi_14":41.99,"sma_20":8294.5,"sma_60":8882.67,"sma_120":9289.67},{"date":"2025-11-19","open":8300,"high":8300,"low":8020,"close":8285,"volume":7592,"rsi_14":48.4,"sma_20":8274.5,"sma_60":8852.0,"sma_120":9277.88},{"date":"2025-11-20","open":8345,"high":8345,"low":8250,"close":8300,"volume":5748,"rsi_14":50.35,"sma_20":8269.25,"sma_60":8823.25,"sma_120":9265.71},{"date":"2025-11-21","open":8295,"high":8295,"low":7955,"close":7955,"volume":10764,"rsi_14":48.31,"sma_20":8247.0,"sma_60":8792.83,"sma_120":9252.17},{"date":"2025-11-24","open":8025,"high":8245,"low":7920,"close":8005,"volume":8375,"rsi_14":56.25,"sma_20":8222.75,"sma_60":8762.75,"sma_120":9237.62},{"date":"2025-11-25","open":8245,"high":8245,"low":7825,"close":7825,"volume":7022,"rsi_14":50.93,"sma_20":8180.0,"sma_60":8731.67,"sma_120":9223.33},{"date":"2025-11-26","open":7935,"high":8150,"low":7860,"close":7935,"volume":8385,"rsi_14":50.93,"sma_20":8148.5,"sma_60":8701.67,"sma_120":9210.58},{"date":"2025-11-27","open":8000,"high":8150,"low":7850,"close":7920,"volume":9066,"rsi_14":51.05,"sma_20":8126.75,"sma_60":8664.5,"sma_120":9197.88},{"date":"2025-11-28","open":7920,"high":8495,"low":7750,"close":8250,"volume":13776,"rsi_14":55.79,"sma_20":8125.0,"sma_60":8655.67,"sma_120":9189.08},{"date":"2025-12-01","open":8170,"high":8230,"low":8000,"close":8000,"volume":9643,"rsi_14":36.74,"sma_20":8123.5,"sma_60":8640.33,"sma_120":9174.88},{"date":"2025-12-02","open":8000,"high":8190,"low":7945,"close":8020,"volume":9120,"rsi_14":39.34,"sma_20":8136.75,"sma_60":8629.0,"sma_120":9161.5},{"date":"2025-12-03","open":8020,"high":8425,"low":8005,"close":8145,"volume":11545,"rsi_14":41.85,"sma_20":8154.75,"sma_60":8616.58,"sma_120":9149.92},{"date":"2025-12-04","open":8285,"high":8420,"low":8000,"close":8005,"volume":6995,"rsi_14":35.66,"sma_20":8160.25,"sma_60":8601.33,"sma_120":9138.08},{"date":"2025-12-05","open":8110,"high":9520,"low":8010,"close":8415,"volume":132487,"rsi_14":49.25,"sma_20":8187.25,"sma_60":8592.75,"sma_120":9135.21},{"date":"2025-12-08","open":8455,"high":8455,"low":8170,"close":8270,"volume":7410,"rsi_14":51.69,"sma_20":8202.0,"sma_60":8578.5,"sma_120":9128.71},{"date":"2025-12-09","open":8270,"high":8270,"low":8000,"close":8080,"volume":5790,"rsi_14":45.59,"sma_20":8178.75,"sma_60":8559.08,"sma_120":9122.71},{"date":"2025-12-10","open":8080,"high":8080,"low":8010,"close":8065,"volume":4009,"rsi_14":44.95,"sma_20":8160.0,"sma_60":8535.58,"sma_120":9117.46},{"date":"2025-12-11","open":8065,"high":8210,"low":8015,"close":8140,"volume":9791,"rsi_14":54.5,"sma_20":8143.0,"sma_60":8515.58,"sma_120":9112.92},{"date":"2025-12-12","open":8075,"high":8225,"low":7775,"close":7780,"volume":28080,"rsi_14":45.24,"sma_20":8102.0,"sma_60":8490.58,"sma_120":9105.67},{"date":"2025-12-15","open":7800,"high":7970,"low":7750,"close":7970,"volume":7798,"rsi_14":53.05,"sma_20":8078.0,"sma_60":8470.67,"sma_120":9099.71},{"date":"2025-12-16","open":7970,"high":8000,"low":7830,"close":7950,"volume":3153,"rsi_14":50.33,"sma_20":8065.75,"sma_60":8446.08,"sma_120":9094.04},{"date":"2025-12-17","open":7985,"high":7985,"low":7830,"close":7985,"volume":5819,"rsi_14":51.41,"sma_20":8050.75,"sma_60":8418.83,"sma_120":9088.42},{"date":"2025-12-18","open":8000,"high":8000,"low":7830,"close":7905,"volume":6168,"rsi_14":41.61,"sma_20":8031.0,"sma_60":8393.08,"sma_120":9081.33},{"date":"2025-12-19","open":7915,"high":7950,"low":7865,"close":7865,"volume":5121,"rsi_14":46.34,"sma_20":8026.5,"sma_60":8367.75,"sma_120":9075.46},{"date":"2025-12-22","open":7865,"high":7990,"low":7820,"close":7850,"volume":4619,"rsi_14":45.38,"sma_20":8018.75,"sma_60":8344.33,"sma_120":9070.42},{"date":"2025-12-23","open":7825,"high":7825,"low":7505,"close":7505,"volume":14266,"rsi_14":34.47,"sma_20":8002.75,"sma_60":8312.5,"sma_120":9056.08},{"date":"2025-12-24","open":7510,"high":7625,"low":7365,"close":7500,"volume":11768,"rsi_14":36.88,"sma_20":7981.0,"sma_60":8281.67,"sma_120":9037.62},{"date":"2025-12-26","open":7455,"high":7550,"low":7370,"close":7375,"volume":12835,"rsi_14":18.29,"sma_20":7953.75,"sma_60":8249.75,"sma_120":9017.62},{"date":"2025-12-29","open":7375,"high":7495,"low":7300,"close":7320,"volume":9391,"rsi_14":19.35,"sma_20":7907.25,"sma_60":8220.08,"sma_120":9000.12},{"date":"2025-12-30","open":7435,"high":7435,"low":7155,"close":7155,"volume":9775,"rsi_14":19.67,"sma_20":7865.0,"sma_60":8188.5,"sma_120":8977.62},{"date":"2026-01-02","open":7150,"high":7725,"low":7130,"close":7630,"volume":14800,"rsi_14":39.04,"sma_20":7845.5,"sma_60":8166.0,"sma_120":8962.29},{"date":"2026-01-05","open":7630,"high":7790,"low":7220,"close":7435,"volume":38607,"rsi_14":33.25,"sma_20":7810.0,"sma_60":8140.5,"sma_120":8944.79},{"date":"2026-01-06","open":7435,"high":7515,"low":7180,"close":7410,"volume":33888,"rsi_14":39.55,"sma_20":7780.25,"sma_60":8117.33,"sma_120":8925.71},{"date":"2026-01-07","open":7350,"high":7490,"low":7305,"close":7400,"volume":15317,"rsi_14":32.08,"sma_20":7729.5,"sma_60":8096.58,"sma_120":8906.62},{"date":"2026-01-08","open":7400,"high":7665,"low":7265,"close":7270,"volume":16521,"rsi_14":30.0,"sma_20":7679.5,"sma_60":8078.67,"sma_120":8886.54},{"date":"2026-01-09","open":7695,"high":7695,"low":7245,"close":7505,"volume":8877,"rsi_14":37.37,"sma_20":7650.75,"sma_60":8062.5,"sma_120":8868.12},{"date":"2026-01-12","open":7775,"high":7775,"low":7325,"close":7440,"volume":11628,"rsi_14":37.67,"sma_20":7619.5,"sma_60":8041.58,"sma_120":8850.96},{"date":"2026-01-13","open":7440,"high":7450,"low":7270,"close":7305,"volume":13860,"rsi_14":35.86,"sma_20":7577.75,"sma_60":8015.33,"sma_120":8831.54},{"date":"2026-01-14","open":7265,"high":7665,"low":7250,"close":7545,"volume":11631,"rsi_14":43.08,"sma_20":7566.0,"sma_60":7997.33,"sma_120":8814.0},{"date":"2026-01-15","open":7590,"high":7725,"low":7495,"close":7725,"volume":17021,"rsi_14":55.39,"sma_20":7553.75,"sma_60":7983.67,"sma_120":8797.88},{"date":"2026-01-16","open":7715,"high":7715,"low":7300,"close":7365,"volume":18341,"rsi_14":47.18,"sma_20":7524.5,"sma_60":7961.58,"sma_120":8778.42},{"date":"2026-01-19","open":7365,"high":7445,"low":7130,"close":7135,"volume":21439,"rsi_14":45.2,"sma_20":7482.0,"sma_60":7935.75,"sma_120":8758.54},{"date":"2026-01-20","open":7135,"high":7400,"low":6780,"close":7315,"volume":32288,"rsi_14":49.9,"sma_20":7452.5,"sma_60":7917.58,"sma_120":8741.54},{"date":"2026-01-21","open":7300,"high":7640,"low":7250,"close":7345,"volume":11741,"rsi_14":53.82,"sma_20":7426.5,"sma_60":7900.0,"sma_120":8718.58},{"date":"2026-01-22","open":7635,"high":7635,"low":7230,"close":7410,"volume":17118,"rsi_14":44.71,"sma_20":7404.5,"sma_60":7882.0,"sma_120":8699.88},{"date":"2026-01-23","open":7600,"high":7600,"low":7075,"close":7480,"volume":19548,"rsi_14":51.15,"sma_20":7403.25,"sma_60":7862.0,"sma_120":8684.29},{"date":"2026-01-26","open":7480,"high":7520,"low":7255,"close":7405,"volume":26167,"rsi_14":49.88,"sma_20":7398.5,"sma_60":7842.67,"sma_120":8666.29},{"date":"2026-01-27","open":7330,"high":7490,"low":7330,"close":7340,"volume":12428,"rsi_14":48.54,"sma_20":7396.75,"sma_60":7825.75,"sma_120":8638.29},{"date":"2026-01-28","open":7350,"high":7475,"low":7340,"close":7375,"volume":19853,"rsi_14":52.67,"sma_20":7399.5,"sma_60":7810.58,"sma_120":8607.04},{"date":"2026-01-29","open":7380,"high":7380,"low":7130,"close":7215,"volume":13800,"rsi_14":42.33,"sma_20":7402.5,"sma_60":7797.0,"sma_120":8575.71},{"date":"2026-01-30","open":7200,"high":7200,"low":6940,"close":6945,"volume":32584,"rsi_14":38.19,"sma_20":7368.25,"sma_60":7783.5,"sma_120":8535.67},{"date":"2026-02-02","open":6950,"high":7000,"low":6635,"close":6635,"volume":24901,"rsi_14":35.24,"sma_20":7328.25,"sma_60":7764.33,"sma_120":8498.67},{"date":"2026-02-03","open":6705,"high":6825,"low":6640,"close":6640,"volume":9098,"rsi_14":27.76,"sma_20":7289.75,"sma_60":7743.42,"sma_120":8462.75},{"date":"2026-02-04","open":6640,"high":7000,"low":6635,"close":6880,"volume":19075,"rsi_14":29.83,"sma_20":7263.75,"sma_60":7726.83,"sma_120":8428.42},{"date":"2026-02-05","open":6885,"high":6945,"low":6575,"close":6610,"volume":24268,"rsi_14":31.17,"sma_20":7230.75,"sma_60":7704.08,"sma_120":8393.5},{"date":"2026-02-06","open":6655,"high":7270,"low":6475,"close":6905,"volume":36554,"rsi_14":44.44,"sma_20":7200.75,"sma_60":7676.75,"sma_120":8358.12},{"date":"2026-02-09","open":6910,"high":7010,"low":6800,"close":6810,"volume":15016,"rsi_14":37.28,"sma_20":7169.25,"sma_60":7649.58,"sma_120":8325.5},{"date":"2026-02-10","open":6875,"high":7150,"low":6815,"close":6945,"volume":17227,"rsi_14":40.43,"sma_20":7151.25,"sma_60":7624.0,"sma_120":8296.29},{"date":"2026-02-11","open":6945,"high":7100,"low":6860,"close":6970,"volume":8446,"rsi_14":39.27,"sma_20":7122.5,"sma_60":7596.83,"sma_120":8269.17},{"date":"2026-02-12","open":6970,"high":7100,"low":6950,"close":6985,"volume":10504,"rsi_14":37.59,"sma_20":7085.5,"sma_60":7572.42,"sma_120":8244.04},{"date":"2026-02-13","open":6985,"high":7040,"low":6845,"close":7010,"volume":20200,"rsi_14":39.85,"sma_20":7067.75,"sma_60":7552.67,"sma_120":8217.67},{"date":"2026-02-19","open":7015,"high":7120,"low":6855,"close":7095,"volume":14243,"rsi_14":43.77,"sma_20":7065.75,"sma_60":7532.83,"sma_120":8192.42},{"date":"2026-02-20","open":7095,"high":7190,"low":6955,"close":6960,"volume":11722,"rsi_14":39.95,"sma_20":7048.0,"sma_60":7510.5,"sma_120":8166.88},{"date":"2026-02-23","open":6960,"high":6985,"low":6840,"close":6840,"volume":14562,"rsi_14":40.74,"sma_20":7022.75,"sma_60":7491.92,"sma_120":8142.38},{"date":"2026-02-24","open":6900,"high":6900,"low":6680,"close":6800,"volume":19406,"rsi_14":45.96,"sma_20":6992.25,"sma_60":7471.83,"sma_120":8117.29},{"date":"2026-02-25","open":6860,"high":6900,"low":6745,"close":6765,"volume":31038,"rsi_14":54.28,"sma_20":6956.5,"sma_60":7454.17,"sma_120":8092.92},{"date":"2026-02-26","open":6765,"high":6830,"low":6500,"close":6500,"volume":36641,"rsi_14":46.07,"sma_20":6911.25,"sma_60":7430.25,"sma_120":8065.96},{"date":"2026-02-27","open":6570,"high":6715,"low":6280,"close":6410,"volume":14817,"rsi_14":35.58,"sma_20":6864.75,"sma_60":7405.08,"sma_120":8034.79},{"date":"2026-03-03","open":6400,"high":6400,"low":6000,"close":6125,"volume":27475,"rsi_14":35.26,"sma_20":6802.25,"sma_60":7369.67,"sma_120":8012.67},{"date":"2026-03-04","open":6120,"high":6120,"low":5490,"close":5490,"volume":41588,"rsi_14":14.36,"sma_20":6716.0,"sma_60":7327.83,"sma_120":7984.08},{"date":"2026-03-05","open":5550,"high":5965,"low":5550,"close":5955,"volume":19402,"rsi_14":31.85,"sma_20":6666.5,"sma_60":7293.42,"sma_120":7961.21},{"date":"2026-03-06","open":5925,"high":6075,"low":5725,"close":5990,"volume":16011,"rsi_14":28.82,"sma_20":6634.25,"sma_60":7257.5,"sma_120":7937.04},{"date":"2026-03-09","open":5690,"high":5980,"low":5515,"close":5570,"volume":24303,"rsi_14":23.58,"sma_20":6580.75,"sma_60":7216.92,"sma_120":7909.12},{"date":"2026-03-10","open":5655,"high":5925,"low":5655,"close":5755,"volume":11727,"rsi_14":28.19,"sma_20":6524.5,"sma_60":7172.58,"sma_120":7882.67},{"date":"2026-03-11","open":5755,"high":6220,"low":5755,"close":6025,"volume":16098,"rsi_14":33.93,"sma_20":6495.25,"sma_60":7135.17,"sma_120":7856.83},{"date":"2026-03-12","open":6025,"high":6490,"low":6025,"close":6225,"volume":25676,"rsi_14":36.32,"sma_20":6461.25,"sma_60":7104.25,"sma_120":7831.67},{"date":"2026-03-13","open":6225,"high":6970,"low":6030,"close":6770,"volume":105064,"rsi_14":47.35,"sma_20":6459.25,"sma_60":7082.67,"sma_120":7809.12},{"date":"2026-03-16","open":6770,"high":7300,"low":6500,"close":6780,"volume":29155,"rsi_14":49.14,"sma_20":6451.0,"sma_60":7060.0,"sma_120":7787.79},{"date":"2026-03-17","open":6800,"high":6845,"low":6585,"close":6600,"volume":7828,"rsi_14":47.24,"sma_20":6432.5,"sma_60":7040.33,"sma_120":7765.46},{"date":"2026-03-18","open":6665,"high":6665,"low":6340,"close":6360,"volume":12668,"rsi_14":44.71,"sma_20":6401.25,"sma_60":7013.5,"sma_120":7742.08},{"date":"2026-03-19","open":6365,"high":6365,"low":6070,"close":6070,"volume":12882,"rsi_14":44.42,"sma_20":6354.25,"sma_60":6982.17,"sma_120":7714.12},{"date":"2026-03-20","open":6085,"high":6335,"low":6085,"close":6255,"volume":9454,"rsi_14":48.04,"sma_20":6312.25,"sma_60":6953.33,"sma_120":7686.08},{"date":"2026-03-23","open":6260,"high":6300,"low":5885,"close":6220,"volume":9416,"rsi_14":51.29,"sma_20":6275.25,"sma_60":6925.25,"sma_120":7659.17},{"date":"2026-03-24","open":6220,"high":6350,"low":6135,"close":6150,"volume":10713,"rsi_14":60.54,"sma_20":6240.75,"sma_60":6896.67,"sma_120":7632.21},{"date":"2026-03-25","open":6150,"high":6375,"low":6150,"close":6170,"volume":7106,"rsi_14":54.0,"sma_20":6209.25,"sma_60":6868.67,"sma_120":7606.5},{"date":"2026-03-26","open":6170,"high":6470,"low":6170,"close":6305,"volume":7731,"rsi_14":55.66,"sma_20":6186.25,"sma_60":6848.67,"sma_120":7580.58},{"date":"2026-03-27","open":6305,"high":6800,"low":6170,"close":6470,"volume":12954,"rsi_14":67.79,"sma_20":6184.75,"sma_60":6831.5,"sma_120":7556.58},{"date":"2026-03-30","open":6470,"high":6470,"low":6290,"close":6310,"volume":8529,"rsi_14":61.08,"sma_20":6179.75,"sma_60":6813.75,"sma_120":7531.75},{"date":"2026-03-31","open":6290,"high":6320,"low":5900,"close":6100,"volume":13600,"rsi_14":51.53,"sma_20":6178.5,"sma_60":6793.42,"sma_120":7506.75},{"date":"2026-04-01","open":6155,"high":6695,"low":6155,"close":6485,"volume":16959,"rsi_14":54.94,"sma_20":6228.25,"sma_60":6782.25,"sma_120":7485.38},{"date":"2026-04-02","open":6485,"high":6540,"low":6150,"close":6335,"volume":10241,"rsi_14":40.27,"sma_20":6247.25,"sma_60":6760.67,"sma_120":7463.33},{"date":"2026-04-03","open":6335,"high":6610,"low":6255,"close":6255,"volume":6540,"rsi_14":38.61,"sma_20":6260.5,"sma_60":6741.0,"sma_120":7440.75},{"date":"2026-04-06","open":6285,"high":6310,"low":6130,"close":6130,"volume":2889,"rsi_14":39.56,"sma_20":6288.5,"sma_60":6719.67,"sma_120":7418.5},{"date":"2026-04-07","open":6190,"high":6680,"low":6010,"close":6300,"volume":51029,"rsi_14":48.62,"sma_20":6315.75,"sma_60":6701.33,"sma_120":7398.96},{"date":"2026-04-08","open":6300,"high":6825,"low":6300,"close":6435,"volume":152370,"rsi_14":59.01,"sma_20":6336.25,"sma_60":6687.42,"sma_120":7383.04},{"date":"2026-04-09","open":6435,"high":6525,"low":6310,"close":6460,"volume":7364,"rsi_14":55.5,"sma_20":6348.0,"sma_60":6670.0,"sma_120":7366.25},{"date":"2026-04-10","open":6515,"high":6515,"low":6360,"close":6460,"volume":11605,"rsi_14":56.56,"sma_20":6332.5,"sma_60":6653.67,"sma_120":7347.62},{"date":"2026-04-13","open":6460,"high":6460,"low":6205,"close":6345,"volume":11526,"rsi_14":55.2,"sma_20":6310.75,"sma_60":6637.67,"sma_120":7326.5},{"date":"2026-04-14","open":6355,"high":6525,"low":6355,"close":6365,"volume":9608,"rsi_14":55.2,"sma_20":6299.0,"sma_60":6618.0,"sma_120":7307.67},{"date":"2026-04-15","open":6365,"high":6500,"low":6365,"close":6440,"volume":17766,"rsi_14":53.72,"sma_20":6303.0,"sma_60":6596.58,"sma_120":7290.12},{"date":"2026-04-16","open":6445,"high":6620,"low":6435,"close":6605,"volume":25327,"rsi_14":53.72,"sma_20":6329.75,"sma_60":6583.92,"sma_120":7272.75},{"date":"2026-04-17","open":6600,"high":6625,"low":6430,"close":6600,"volume":15501,"rsi_14":58.73,"sma_20":6347.0,"sma_60":6575.0,"sma_120":7255.38},{"date":"2026-04-20","open":6600,"high":6605,"low":6430,"close":6580,"volume":10128,"rsi_14":66.33,"sma_20":6365.0,"sma_60":6562.75,"sma_120":7240.17},{"date":"2026-04-21","open":6595,"high":6615,"low":6360,"close":6530,"volume":17311,"rsi_14":51.98,"sma_20":6384.0,"sma_60":6549.17,"sma_120":7224.58},{"date":"2026-04-22","open":6495,"high":6550,"low":6340,"close":6550,"volume":12376,"rsi_14":60.7,"sma_20":6403.0,"sma_60":6534.83,"sma_120":7208.42},{"date":"2026-04-23","open":6550,"high":6550,"low":6325,"close":6490,"volume":14667,"rsi_14":61.93,"sma_20":6412.25,"sma_60":6518.33,"sma_120":7190.17},{"date":"2026-04-24","open":6490,"high":6640,"low":6380,"close":6520,"volume":17737,"rsi_14":71.91,"sma_20":6414.75,"sma_60":6503.58,"sma_120":7173.12},{"date":"2026-04-27","open":6520,"high":6570,"low":6400,"close":6420,"volume":7670,"rsi_14":57.32,"sma_20":6420.25,"sma_60":6488.25,"sma_120":7157.0},{"date":"2026-04-28","open":6420,"high":6435,"low":6225,"close":6300,"volume":18263,"rsi_14":41.61,"sma_20":6430.25,"sma_60":6470.33,"sma_120":7140.46},{"date":"2026-04-29","open":6300,"high":6300,"low":6125,"close":6265,"volume":15339,"rsi_14":38.04,"sma_20":6419.25,"sma_60":6454.5,"sma_120":7125.75},{"date":"2026-04-30","open":6265,"high":6305,"low":6130,"close":6185,"volume":16022,"rsi_14":34.64,"sma_20":6411.75,"sma_60":6441.83,"sma_120":7112.67},{"date":"2026-05-04","open":6190,"high":6200,"low":5960,"close":5960,"volume":25191,"rsi_14":30.85,"sma_20":6397.0,"sma_60":6430.58,"sma_120":7097.46},{"date":"2026-05-06","open":5960,"high":5990,"low":5495,"close":5610,"volume":77408,"rsi_14":21.72,"sma_20":6371.0,"sma_60":6413.42,"sma_120":7078.42},{"date":"2026-05-07","open":5610,"high":5665,"low":5450,"close":5595,"volume":50910,"rsi_14":16.86,"sma_20":6335.75,"sma_60":6392.0,"sma_120":7059.42},{"date":"2026-05-08","open":5550,"high":5635,"low":5375,"close":5550,"volume":83673,"rsi_14":4.33,"sma_20":6291.5,"sma_60":6374.33,"sma_120":7039.21},{"date":"2026-05-11","open":5645,"high":6100,"low":5125,"close":5165,"volume":217682,"rsi_14":3.26,"sma_20":6226.75,"sma_60":6345.33,"sma_120":7011.04},{"date":"2026-05-12","open":5150,"high":5150,"low":4710,"close":4735,"volume":111120,"rsi_14":2.57,"sma_20":6140.5,"sma_60":6310.75,"sma_120":6980.17},{"date":"2026-05-13","open":4755,"high":4840,"low":4460,"close":4675,"volume":171270,"rsi_14":2.56,"sma_20":6057.0,"sma_60":6272.92,"sma_120":6948.46},{"date":"2026-05-14","open":4635,"high":4670,"low":4500,"close":4620,"volume":27797,"rsi_14":1.51,"sma_20":5969.75,"sma_60":6233.75,"sma_120":6915.29},{"date":"2026-05-15","open":4620,"high":4765,"low":4300,"close":4300,"volume":64861,"rsi_14":1.33,"sma_20":5862.75,"sma_60":6189.0,"sma_120":6880.71},{"date":"2026-05-18","open":4300,"high":4495,"low":4245,"close":4465,"volume":34702,"rsi_14":6.92,"sma_20":5755.75,"sma_60":6146.58,"sma_120":6849.62},{"date":"2026-05-19","open":4465,"high":4500,"low":4235,"close":4485,"volume":28457,"rsi_14":8.03,"sma_20":5650.0,"sma_60":6103.08,"sma_120":6817.96},{"date":"2026-05-20","open":4485,"high":4485,"low":4305,"close":4485,"volume":8491,"rsi_14":8.47,"sma_20":5545.25,"sma_60":6061.83,"sma_120":6786.17},{"date":"2026-05-21","open":4485,"high":4700,"low":4325,"close":4485,"volume":14515,"rsi_14":8.6,"sma_20":5443.0,"sma_60":6022.58,"sma_120":6757.25},{"date":"2026-05-22","open":4500,"high":4845,"low":4435,"close":4815,"volume":16843,"rsi_14":21.46,"sma_20":5356.25,"sma_60":5989.5,"sma_120":6730.67},{"date":"2026-05-26","open":4810,"high":4810,"low":4510,"close":4515,"volume":24979,"rsi_14":20.81,"sma_20":5257.5,"sma_60":5952.0,"sma_120":6703.08},{"date":"2026-05-27","open":4525,"high":4670,"low":4350,"close":4595,"volume":57602,"rsi_14":26.98,"sma_20":5161.25,"sma_60":5920.25,"sma_120":6675.25},{"date":"2026-05-28","open":4595,"high":4730,"low":4455,"close":4560,"volume":30833,"rsi_14":26.74,"sma_20":5068.25,"sma_60":5889.42,"sma_120":6647.25},{"date":"2026-05-29","open":4560,"high":4655,"low":4425,"close":4515,"volume":28514,"rsi_14":26.74,"sma_20":4979.0,"sma_60":5862.58,"sma_120":6616.12},{"date":"2026-06-01","open":4475,"high":4500,"low":4300,"close":4410,"volume":29903,"rsi_14":30.59,"sma_20":4886.25,"sma_60":5844.58,"sma_120":6586.21},{"date":"2026-06-02","open":4400,"high":4550,"low":4125,"close":4415,"volume":35603,"rsi_14":39.47,"sma_20":4797.75,"sma_60":5818.92,"sma_120":6556.17},{"date":"2026-06-04","open":4410,"high":4525,"low":4255,"close":4355,"volume":14897,"rsi_14":39.47,"sma_20":4717.5,"sma_60":5791.67,"sma_120":6524.58},{"date":"2026-06-05","open":4280,"high":4405,"low":4190,"close":4220,"volume":14629,"rsi_14":37.5,"sma_20":4648.0,"sma_60":5769.17,"sma_120":6493.04},{"date":"2026-06-08","open":3980,"high":4230,"low":3890,"close":3890,"volume":27345,"rsi_14":37.27,"sma_20":4562.75,"sma_60":5738.08,"sma_120":6455.33},{"date":"2026-06-09","open":3890,"high":4135,"low":3885,"close":3890,"volume":30674,"rsi_14":30.1,"sma_20":4479.75,"sma_60":5702.5,"sma_120":6418.83},{"date":"2026-06-10","open":3890,"high":4125,"low":3845,"close":3885,"volume":13174,"rsi_14":29.02,"sma_20":4415.75,"sma_60":5663.5,"sma_120":6383.88},{"date":"2026-06-11","open":3885,"high":4170,"low":3805,"close":4170,"volume":15299,"rsi_14":40.82,"sma_20":4387.5,"sma_60":5620.17,"sma_120":6351.42},{"date":"2026-06-12","open":4075,"high":4630,"low":3960,"close":4605,"volume":56407,"rsi_14":52.79,"sma_20":4384.0,"sma_60":5583.92,"sma_120":6321.96},{"date":"2026-06-15","open":4605,"high":4630,"low":4300,"close":4340,"volume":16497,"rsi_14":38.61,"sma_20":4370.0,"sma_60":5546.25,"sma_120":6293.29},{"date":"2026-06-16","open":4340,"high":4605,"low":4225,"close":4535,"volume":20407,"rsi_14":50.51,"sma_20":4381.75,"sma_60":5515.83,"sma_120":6264.67},{"date":"2026-06-17","open":4535,"high":4620,"low":4485,"close":4535,"volume":8503,"rsi_14":48.42,"sma_20":4385.25,"sma_60":5490.25,"sma_120":6236.21},{"date":"2026-06-18","open":4535,"high":4950,"low":4450,"close":4630,"volume":15804,"rsi_14":51.79,"sma_20":4392.5,"sma_60":5463.17,"sma_120":6208.25},{"date":"2026-06-19","open":4630,"high":4745,"low":4300,"close":4385,"volume":34817,"rsi_14":46.99,"sma_20":4387.5,"sma_60":5432.58,"sma_120":6178.92},{"date":"2026-06-22","open":4330,"high":4595,"low":3950,"close":4005,"volume":19503,"rsi_14":41.68,"sma_20":4363.5,"sma_60":5396.83,"sma_120":6146.75},{"date":"2026-06-23","open":4005,"high":4235,"low":3965,"close":4005,"volume":32155,"rsi_14":41.56,"sma_20":4323.0,"sma_60":5360.75,"sma_120":6114.71},{"date":"2026-06-24","open":3750,"high":4255,"low":3750,"close":4030,"volume":19213,"rsi_14":43.22,"sma_20":4298.75,"sma_60":5322.83,"sma_120":6085.75},{"date":"2026-06-25","open":4030,"high":4340,"low":4005,"close":4065,"volume":10163,"rsi_14":46.62,"sma_20":4272.25,"sma_60":5282.75,"sma_120":6057.12},{"date":"2026-06-26","open":4065,"high":4245,"low":3765,"close":4050,"volume":10852,"rsi_14":54.04,"sma_20":4246.75,"sma_60":5245.08,"sma_120":6029.42},{"date":"2026-06-29","open":4050,"high":4500,"low":3830,"close":4495,"volume":28115,"rsi_14":62.47,"sma_20":4245.75,"sma_60":5218.33,"sma_120":6005.88},{"date":"2026-06-30","open":4495,"high":4700,"low":4345,"close":4700,"volume":14562,"rsi_14":65.52,"sma_20":4260.25,"sma_60":5188.58,"sma_120":5985.42},{"date":"2026-07-01","open":4700,"high":4700,"low":4415,"close":4490,"volume":5282,"rsi_14":56.27,"sma_20":4264.0,"sma_60":5157.83,"sma_120":5959.25},{"date":"2026-07-02","open":4490,"high":4725,"low":4405,"close":4510,"volume":6881,"rsi_14":47.78,"sma_20":4271.75,"sma_60":5128.75,"sma_120":5934.88},{"date":"2026-07-03","open":4720,"high":4720,"low":4385,"close":4565,"volume":2737,"rsi_14":55.84,"sma_20":4289.0,"sma_60":5102.67,"sma_120":5911.17},{"date":"2026-07-06","open":4555,"high":4800,"low":4400,"close":4490,"volume":5431,"rsi_14":48.75,"sma_20":4319.0,"sma_60":5072.5,"sma_120":5886.92},{"date":"2026-07-07","open":4450,"high":4575,"low":4250,"close":4495,"volume":12071,"rsi_14":48.9,"sma_20":4349.25,"sma_60":5040.17,"sma_120":5863.79},{"date":"2026-07-08","open":4495,"high":4585,"low":4380,"close":4490,"volume":6732,"rsi_14":45.93,"sma_20":4379.5,"sma_60":5007.33,"sma_120":5838.67},{"date":"2026-07-09","open":4490,"high":4570,"low":4250,"close":4465,"volume":5139,"rsi_14":52.67,"sma_20":4394.25,"sma_60":4974.08,"sma_120":5813.88},{"date":"2026-07-10","open":4460,"high":4575,"low":4385,"close":4510,"volume":8081,"rsi_14":71.67,"sma_20":4389.5,"sma_60":4943.5,"sma_120":5790.58},{"date":"2026-07-13","open":4595,"high":4595,"low":4370,"close":4425,"volume":5024,"rsi_14":66.8,"sma_20":4393.75,"sma_60":4911.17,"sma_120":5764.58},{"date":"2026-07-14","open":4430,"high":4445,"low":4230,"close":4360,"volume":5517,"rsi_14":62.79,"sma_20":4385.0,"sma_60":4876.5,"sma_120":5736.54},{"date":"2026-07-15","open":4450,"high":4450,"low":4300,"close":4300,"volume":1644,"rsi_14":58.94,"sma_20":4373.25,"sma_60":4838.08,"sma_120":5711.0},{"date":"2026-07-16","open":4380,"high":4385,"low":4180,"close":4195,"volume":10836,"rsi_14":55.16,"sma_20":4351.5,"sma_60":4798.0,"sma_120":5686.5},{"date":"2026-07-20","open":4195,"high":4325,"low":4075,"close":4230,"volume":10096,"rsi_14":36.68,"sma_20":4343.75,"sma_60":4758.83,"sma_120":5660.79},{"date":"2026-07-21","open":4195,"high":4485,"low":4000,"close":4365,"volume":6457,"rsi_14":31.89,"sma_20":4361.75,"sma_60":4722.75,"sma_120":5635.96},{"date":"2026-07-22","open":4255,"high":4440,"low":4145,"close":4345,"volume":12582,"rsi_14":40.14,"sma_20":4378.75,"sma_60":4686.0,"sma_120":5610.42},{"date":"2026-07-23","open":4440,"high":4440,"low":4265,"close":4295,"volume":5222,"rsi_14":35.95,"sma_20":4392.0,"sma_60":4649.42,"sma_120":5583.88},{"date":"2026-07-24","open":4315,"high":4410,"low":4180,"close":4270,"volume":5184,"rsi_14":29.93,"sma_20":4402.25,"sma_60":4611.92,"sma_120":5557.75},{"date":"2026-07-27","open":4265,"high":4450,"low":4235,"close":4315,"volume":10912,"rsi_14":37.59,"sma_20":4415.5,"sma_60":4576.83,"sma_120":5532.54},{"date":"2026-07-28","open":4250,"high":4325,"low":3830,"close":4290,"volume":10009,"rsi_14":35.86,"sma_20":4405.25,"sma_60":4543.33,"sma_120":5506.83},{"date":"2026-07-29","open":4145,"high":4210,"low":3770,"close":4100,"volume":26952,"rsi_14":28.57,"sma_20":4375.25,"sma_60":4507.25,"sma_120":5480.88},{"date":"2026-07-30","open":3405,"high":4075,"low":3405,"close":3640,"volume":16292,"rsi_14":19.33,"sma_20":4332.75,"sma_60":4464.83,"sma_120":5453.33},{"date":"2026-07-31","open":3640,"high":3640,"low":3640,"close":3640,"volume":0,"rsi_14":16.54,"sma_20":4289.25,"sma_60":4426.17,"sma_120":5428.38},{"date":"2026-08-03","open":3640,"high":3640,"low":3640,"close":3640,"volume":0,"rsi_14":17.7,"sma_20":4243.0,"sma_60":4393.33,"sma_120":5403.38},{"date":"2026-08-04","open":3640,"high":3640,"low":3640,"close":3640,"volume":0,"rsi_14":18.7,"sma_20":4200.5,"sma_60":4360.75,"sma_120":5376.38},{"date":"2026-08-05","open":3640,"high":3640,"low":3640,"close":3640,"volume":0,"rsi_14":19.72,"sma_20":4157.75,"sma_60":4328.92,"sma_120":5351.62},{"date":"2026-08-06","open":3640,"high":3640,"low":3640,"close":3640,"volume":0,"rsi_14":21.83,"sma_20":4115.25,"sma_60":4303.5,"sma_120":5324.42},{"date":"2026-08-07","open":3640,"high":3640,"low":3640,"close":3640,"volume":0,"rsi_14":18.95,"sma_20":4074.0,"sma_60":4285.25,"sma_120":5298.0},{"date":"2026-08-10","open":3640,"high":3640,"low":3640,"close":3640,"volume":0,"rsi_14":5.52,"sma_20":4030.5,"sma_60":4268.0,"sma_120":5270.46},{"date":"2026-08-11","open":3640,"high":3640,"low":3640,"close":3640,"volume":0,"rsi_14":5.66,"sma_20":3991.25,"sma_60":4251.67,"sma_120":5242.71},{"date":"2026-08-12","open":3640,"high":3640,"low":3640,"close":3640,"volume":0,"rsi_14":6.04,"sma_20":3955.25,"sma_60":4240.67,"sma_120":5214.83},{"date":"2026-08-13","open":3640,"high":3640,"low":3640,"close":3640,"volume":0,"rsi_14":6.25,"sma_20":3922.25,"sma_60":4226.92,"sma_120":5186.75},{"date":"2026-08-14","open":3640,"high":3640,"low":3640,"close":3640,"volume":0,"rsi_14":0.0,"sma_20":3894.5,"sma_60":4212.83,"sma_120":5157.96},{"date":"2026-08-18","open":3640,"high":3640,"low":3640,"close":3640,"volume":0,"rsi_14":0.0,"sma_20":3865.0,"sma_60":4198.75,"sma_120":5130.29},{"date":"2026-08-19","open":3640,"high":3640,"low":3640,"close":3640,"volume":0,"rsi_14":0.0,"sma_20":3828.75,"sma_60":4184.67,"sma_120":5103.62},{"date":"2026-08-20","open":3640,"high":3640,"low":3640,"close":3640,"volume":0,"rsi_14":100.0,"sma_20":3793.5,"sma_60":4165.08,"sma_120":5077.29},{"date":"2026-08-21","open":3640,"high":3640,"low":3640,"close":3640,"volume":0,"rsi_14":100.0,"sma_20":3760.75,"sma_60":4150.5,"sma_120":5051.25},{"date":"2026-08-24","open":3640,"high":3640,"low":3640,"close":3640,"volume":0,"rsi_14":100.0,"sma_20":3729.25,"sma_60":4134.58,"sma_120":5027.42},{"date":"2026-08-25","open":3965,"high":3965,"low":3400,"close":3410,"volume":24189,"rsi_14":0.0,"sma_20":3684.0,"sma_60":4115.42,"sma_120":5002.42},{"date":"2026-08-26","open":3410,"high":3550,"low":3310,"close":3375,"volume":9596,"rsi_14":0.0,"sma_20":3638.25,"sma_60":4096.42,"sma_120":4979.5},{"date":"2026-08-27","open":3390,"high":3600,"low":3390,"close":3595,"volume":11270,"rsi_14":45.36,"sma_20":3613.0,"sma_60":4082.83,"sma_120":4963.71},{"date":"2026-08-28","open":3605,"high":3625,"low":3520,"close":3625,"volume":1450,"rsi_14":48.54,"sma_20":3612.25,"sma_60":4069.67,"sma_120":4944.29},{"date":"2026-08-31","open":3525,"high":3590,"low":3480,"close":3510,"volume":4404,"rsi_14":39.68,"sma_20":3605.75,"sma_60":4055.58,"sma_120":4923.62},{"date":"2026-09-01","open":3510,"high":4535,"low":3510,"close":4050,"volume":64523,"rsi_14":67.52,"sma_20":3626.25,"sma_60":4052.75,"sma_120":4910.96},{"date":"2026-09-02","open":4050,"high":4070,"low":3915,"close":4000,"volume":5473,"rsi_14":64.75,"sma_20":3644.25,"sma_60":4054.58,"sma_120":4896.33},{"date":"2026-09-03","open":4120,"high":4125,"low":3810,"close":3845,"volume":17008,"rsi_14":57.45,"sma_20":3654.5,"sma_60":4053.83,"sma_120":4878.17},{"date":"2026-09-04","open":3960,"high":3995,"low":3900,"close":3950,"volume":4265,"rsi_14":60.47,"sma_20":3670.0,"sma_60":4054.92,"sma_120":4859.21},{"date":"2026-09-07","open":3965,"high":4070,"low":3965,"close":4025,"volume":3577,"rsi_14":62.38,"sma_20":3689.25,"sma_60":4052.5,"sma_120":4836.33},{"date":"2026-09-08","open":4000,"high":4000,"low":3820,"close":3820,"volume":4072,"rsi_14":55.11,"sma_20":3698.25,"sma_60":4039.42,"sma_120":4811.67},{"date":"2026-09-09","open":3810,"high":3850,"low":3790,"close":3805,"volume":5516,"rsi_14":54.65,"sma_20":3706.5,"sma_60":4030.5,"sma_120":4788.38},{"date":"2026-09-10","open":4020,"high":4945,"low":3600,"close":4900,"volume":145045,"rsi_14":71.95,"sma_20":3769.5,"sma_60":4036.58,"sma_120":4776.21},{"date":"2026-09-11","open":4765,"high":5500,"low":4240,"close":5040,"volume":305593,"rsi_14":73.26,"sma_20":3839.5,"sma_60":4045.0,"sma_120":4767.62},{"date":"2026-09-14","open":4870,"high":5050,"low":4695,"close":5030,"volume":20241,"rsi_14":79.03,"sma_20":3909.0,"sma_60":4051.67,"sma_120":4757.42},{"date":"2026-09-15","open":4830,"high":5290,"low":4830,"close":5140,"volume":5350,"rsi_14":80.8,"sma_20":3984.0,"sma_60":4064.25,"sma_120":4748.42},{"date":"2026-09-16","open":5090,"high":5190,"low":4810,"close":4945,"volume":8882,"rsi_14":73.77,"sma_20":4049.25,"sma_60":4079.92,"sma_120":4738.38},{"date":"2026-09-17","open":4900,"high":5080,"low":4830,"close":4900,"volume":7933,"rsi_14":72.33,"sma_20":4112.25,"sma_60":4094.83,"sma_120":4727.79},{"date":"2026-09-18","open":5090,"high":5090,"low":4880,"close":5050,"volume":8081,"rsi_14":76.64,"sma_20":4182.75,"sma_60":4111.83,"sma_120":4717.33},{"date":"2026-09-21","open":5090,"high":5480,"low":4875,"close":4980,"volume":8228,"rsi_14":69.21,"sma_20":4249.75,"sma_60":4127.08,"sma_120":4704.92},{"date":"2026-09-22","open":4890,"high":6260,"low":4820,"close":4980,"volume":2507,"rsi_14":70.68,"sma_20":4328.25,"sma_60":4142.58,"sma_120":4693.83},{"date":"2026-09-23","open":4885,"high":5070,"low":4815,"close":5000,"volume":6400,"rsi_14":75.84,"sma_20":4409.5,"sma_60":4151.0,"sma_120":4684.67},{"date":"2026-09-28","open":5000,"high":5090,"low":4655,"close":5050,"volume":9513,"rsi_14":75.23,"sma_20":4482.25,"sma_60":4156.83,"sma_120":4672.71},{"date":"2026-09-29","open":4925,"high":5040,"low":4805,"close":5000,"volume":3181,"rsi_14":72.62,"sma_20":4551.0,"sma_60":4165.33,"sma_120":4661.58},{"date":"2026-09-30","open":4965,"high":5070,"low":4890,"close":5040,"volume":3673,"rsi_14":80.65,"sma_20":4627.5,"sma_60":4174.17,"sma_120":4651.46},{"date":"2026-10-01","open":4980,"high":5080,"low":4855,"close":5080,"volume":1750,"rsi_14":81.64,"sma_20":4679.0,"sma_60":4182.75,"sma_120":4642.71},{"date":"2026-10-02","open":5000,"high":5360,"low":4855,"close":5100,"volume":5270,"rsi_14":60.64,"sma_20":4734.0,"sma_60":4192.92,"sma_120":4632.71},{"date":"2026-10-06","open":4950,"high":5000,"low":4895,"close":5000,"volume":2437,"rsi_14":47.78,"sma_20":4791.75,"sma_60":4201.33,"sma_120":4620.75},{"date":"2026-10-07","open":5030,"high":5480,"low":4905,"close":4995,"volume":1899,"rsi_14":48.04,"sma_20":4844.0,"sma_60":4209.75,"sma_120":4608.54},{"date":"2026-10-08","open":5010,"high":5010,"low":4680,"close":4915,"volume":3561,"rsi_14":36.99,"sma_20":4888.5,"sma_60":4217.25,"sma_120":4595.67},{"date":"2026-10-12","open":4920,"high":4970,"low":4800,"close":4895,"volume":3238,"rsi_14":46.38,"sma_20":4942.25,"sma_60":4223.67,"sma_120":4583.58},{"date":"2026-10-13","open":4840,"high":4840,"low":4600,"close":4725,"volume":5728,"rsi_14":39.26,"sma_20":4988.25,"sma_60":4228.67,"sma_120":4569.92},{"date":"2026-10-14","open":4655,"high":4895,"low":4520,"close":4890,"volume":6248,"rsi_14":40.36,"sma_20":4987.75,"sma_60":4237.5,"sma_120":4557.0},{"date":"2026-10-15","open":4890,"high":4890,"low":4485,"close":4875,"volume":4639,"rsi_14":43.23,"sma_20":4979.5,"sma_60":4247.08,"sma_120":4542.58},{"date":"2026-10-16","open":4850,"high":4895,"low":4700,"close":4775,"volume":4865,"rsi_14":38.29,"sma_20":4966.75,"sma_60":4256.75,"sma_120":4527.38},{"date":"2026-10-19","open":4700,"high":5000,"low":4625,"close":4975,"volume":4794,"rsi_14":48.82,"sma_20":4958.5,"sma_60":4269.17,"sma_120":4514.0},{"date":"2026-10-20","open":4935,"high":4945,"low":4695,"close":4900,"volume":3898,"rsi_14":43.06,"sma_20":4956.25,"sma_60":4278.08,"sma_120":4500.42},{"date":"2026-10-21","open":4900,"high":4970,"low":4800,"close":4970,"volume":2351,"rsi_14":48.64,"sma_20":4959.75,"sma_60":4288.5,"sma_120":4487.25},{"date":"2026-10-22","open":5050,"high":5090,"low":4785,"close":4795,"volume":2375,"rsi_14":40.08,"sma_20":4947.0,"sma_60":4296.83,"sma_120":4473.12},{"date":"2026-10-23","open":5000,"high":5000,"low":4700,"close":4865,"volume":6398}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":54.150000000000006,"pbr":0.5,"per":89.84,"roa":0.65,"roe":0.95,"grade":"C","comment":"PER 89.84배, ROE 0.95%","revenue":211392475133.0,"analysis":"PER 89.8배입니다. ROE 0.9%입니다. 시가총액 720.59억. 매출 2113.92억, 영업이익 15.36억.","eps_basis":"TTM","debt_ratio":0.4685420480938587,"market_cap":72059411865,"net_income":765221627.0,"total_debt":67635699434.0,"ttm_window":"2025Q3~2026Q2","gross_margin":22.3,"total_assets":211989231223.0,"total_equity":144353531789.0,"profit_margin":0.36,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":1536155906.0,"operating_margin":0.73,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4865.0,"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":18325.0},{"date":"2016-10-25","close":18050.0},{"date":"2016-10-26","close":17725.0},{"date":"2016-10-27","close":18025.0},{"date":"2016-10-28","close":18025.0},{"date":"2016-10-31","close":17400.0},{"date":"2016-11-01","close":17250.0},{"date":"2016-11-02","close":16450.0},{"date":"2016-11-03","close":16775.0},{"date":"2016-11-04","close":16625.0},{"date":"2016-11-07","close":17075.0},{"date":"2016-11-08","close":17200.0},{"date":"2016-11-09","close":15975.0},{"date":"2016-11-10","close":16750.0},{"date":"2016-11-11","close":16900.0},{"date":"2016-11-14","close":17100.0},{"date":"2016-11-15","close":17425.0},{"date":"2016-11-16","close":17675.0},{"date":"2016-11-17","close":17775.0},{"date":"2016-11-18","close":17125.0},{"date":"2016-11-21","close":17125.0},{"date":"2016-11-22","close":16975.0},{"date":"2016-11-23","close":16525.0},{"date":"2016-11-24","close":16100.0},{"date":"2016-11-25","close":16150.0},{"date":"2016-11-28","close":16150.0},{"date":"2016-11-29","close":16075.0},{"date":"2016-11-30","close":15950.0},{"date":"2016-12-01","close":15825.0},{"date":"2016-12-02","close":16225.0},{"date":"2016-12-05","close":15775.0},{"date":"2016-12-06","close":15775.0},{"date":"2016-12-07","close":15775.0},{"date":"2016-12-08","close":16050.0},{"date":"2016-12-09","close":16675.0},{"date":"2016-12-12","close":16900.0},{"date":"2016-12-13","close":16700.0},{"date":"2016-12-14","close":17000.0},{"date":"2016-12-15","close":17400.0},{"date":"2016-12-16","close":17225.0},{"date":"2016-12-19","close":17250.0},{"date":"2016-12-20","close":17200.0},{"date":"2016-12-21","close":17075.0},{"date":"2016-12-22","close":16700.0},{"date":"2016-12-23","close":16825.0},{"date":"2016-12-26","close":16750.0},{"date":"2016-12-27","close":20700.0},{"date":"2016-12-28","close":26550.0},{"date":"2016-12-29","close":27000.0},{"date":"2017-01-02","close":27000.0},{"date":"2017-01-03","close":27400.0},{"date":"2017-01-04","close":26450.0},{"date":"2017-01-05","close":26250.0},{"date":"2017-01-06","close":27450.0},{"date":"2017-01-09","close":27550.0},{"date":"2017-01-10","close":27150.0},{"date":"2017-01-11","close":26250.0},{"date":"2017-01-12","close":24075.0},{"date":"2017-01-13","close":23350.0},{"date":"2017-01-16","close":25450.0},{"date":"2017-01-17","close":26350.0},{"date":"2017-01-18","close":25350.0},{"date":"2017-01-19","close":22600.0},{"date":"2017-01-20","close":21600.0},{"date":"2017-01-23","close":20725.0},{"date":"2017-01-24","close":20875.0},{"date":"2017-01-25","close":20425.0},{"date":"2017-01-26","close":20900.0},{"date":"2017-01-31","close":20050.0},{"date":"2017-02-01","close":20375.0},{"date":"2017-02-02","close":16650.0},{"date":"2017-02-03","close":16500.0},{"date":"2017-02-06","close":16850.0},{"date":"2017-02-07","close":16525.0},{"date":"2017-02-08","close":16575.0},{"date":"2017-02-09","close":17000.0},{"date":"2017-02-10","close":16500.0},{"date":"2017-02-13","close":16800.0},{"date":"2017-02-14","close":16900.0},{"date":"2017-02-15","close":17200.0},{"date":"2017-02-16","close":16975.0},{"date":"2017-02-17","close":16850.0},{"date":"2017-02-20","close":16700.0},{"date":"2017-02-21","close":16800.0},{"date":"2017-02-22","close":16925.0},{"date":"2017-02-23","close":17000.0},{"date":"2017-02-24","close":16800.0},{"date":"2017-02-27","close":16425.0},{"date":"2017-02-28","close":16650.0},{"date":"2017-03-02","close":16600.0},{"date":"2017-03-03","close":16200.0},{"date":"2017-03-06","close":16300.0},{"date":"2017-03-07","close":16150.0},{"date":"2017-03-08","close":16300.0},{"date":"2017-03-09","close":16250.0},{"date":"2017-03-10","close":16675.0},{"date":"2017-03-13","close":16850.0},{"date":"2017-03-14","close":16675.0},{"date":"2017-03-15","close":16975.0},{"date":"2017-03-16","close":16925.0},{"date":"2017-03-17","close":22000.0},{"date":"2017-03-20","close":22000.0},{"date":"2017-03-21","close":23300.0},{"date":"2017-03-22","close":24050.0},{"date":"2017-03-23","close":22050.0},{"date":"2017-03-24","close":21550.0},{"date":"2017-03-27","close":26700.0},{"date":"2017-03-28","close":26200.0},{"date":"2017-03-29","close":26700.0},{"date":"2017-03-30","close":25500.0},{"date":"2017-03-31","close":29000.0},{"date":"2017-04-03","close":29150.0},{"date":"2017-04-04","close":28000.0},{"date":"2017-04-05","close":29000.0},{"date":"2017-04-06","close":28350.0},{"date":"2017-04-07","close":27250.0},{"date":"2017-04-10","close":26000.0},{"date":"2017-04-11","close":25600.0},{"date":"2017-04-12","close":25500.0},{"date":"2017-04-13","close":25150.0},{"date":"2017-04-14","close":23675.0},{"date":"2017-04-17","close":24000.0},{"date":"2017-04-18","close":25500.0},{"date":"2017-04-19","close":26000.0},{"date":"2017-04-20","close":26650.0},{"date":"2017-04-21","close":26050.0},{"date":"2017-04-24","close":24375.0},{"date":"2017-04-25","close":25900.0},{"date":"2017-04-26","close":28750.0},{"date":"2017-04-27","close":27650.0},{"date":"2017-04-28","close":29750.0},{"date":"2017-05-02","close":28600.0},{"date":"2017-05-04","close":28100.0},{"date":"2017-05-08","close":28050.0},{"date":"2017-05-10","close":26950.0},{"date":"2017-05-11","close":28650.0},{"date":"2017-05-12","close":28500.0},{"date":"2017-05-15","close":29600.0},{"date":"2017-05-16","close":29400.0},{"date":"2017-05-17","close":29150.0},{"date":"2017-05-18","close":28200.0},{"date":"2017-05-19","close":30600.0},{"date":"2017-05-22","close":29450.0},{"date":"2017-05-23","close":28200.0},{"date":"2017-05-24","close":27050.0},{"date":"2017-05-25","close":25900.0},{"date":"2017-05-26","close":25900.0},{"date":"2017-05-29","close":26350.0},{"date":"2017-05-30","close":26000.0},{"date":"2017-05-31","close":25000.0},{"date":"2017-06-01","close":24500.0},{"date":"2017-06-02","close":24050.0},{"date":"2017-06-05","close":24000.0},{"date":"2017-06-07","close":24275.0},{"date":"2017-06-08","close":24800.0},{"date":"2017-06-09","close":24200.0},{"date":"2017-06-12","close":24625.0},{"date":"2017-06-13","close":24000.0},{"date":"2017-06-14","close":24475.0},{"date":"2017-06-15","close":24025.0},{"date":"2017-06-16","close":23475.0},{"date":"2017-06-19","close":23275.0},{"date":"2017-06-20","close":22375.0},{"date":"2017-06-21","close":21600.0},{"date":"2017-06-22","close":27600.0},{"date":"2017-06-23","close":25550.0},{"date":"2017-06-26","close":25250.0},{"date":"2017-06-27","close":26350.0},{"date":"2017-06-28","close":25500.0},{"date":"2017-06-29","close":25800.0},{"date":"2017-06-30","close":25900.0},{"date":"2017-07-03","close":26450.0},{"date":"2017-07-04","close":25400.0},{"date":"2017-07-05","close":27000.0},{"date":"2017-07-06","close":26600.0},{"date":"2017-07-07","close":26250.0},{"date":"2017-07-10","close":25500.0},{"date":"2017-07-11","close":25700.0},{"date":"2017-07-12","close":26000.0},{"date":"2017-07-13","close":26450.0},{"date":"2017-07-14","close":27100.0},{"date":"2017-07-17","close":27100.0},{"date":"2017-07-18","close":35200.0},{"date":"2017-07-19","close":40700.0},{"date":"2017-07-20","close":39950.0},{"date":"2017-07-21","close":40050.0},{"date":"2017-07-24","close":37250.0},{"date":"2017-07-25","close":37150.0},{"date":"2017-07-26","close":37150.0},{"date":"2017-07-27","close":33250.0},{"date":"2017-07-28","close":32750.0},{"date":"2017-07-31","close":32400.0},{"date":"2017-08-01","close":32800.0},{"date":"2017-08-02","close":33800.0},{"date":"2017-08-03","close":33650.0},{"date":"2017-08-04","close":31600.0},{"date":"2017-08-07","close":31650.0},{"date":"2017-08-08","close":30750.0},{"date":"2017-08-09","close":32550.0},{"date":"2017-08-10","close":31600.0},{"date":"2017-08-11","close":30250.0},{"date":"2017-08-14","close":30300.0},{"date":"2017-08-16","close":31750.0},{"date":"2017-08-17","close":32350.0},{"date":"2017-08-18","close":32250.0},{"date":"2017-08-21","close":32200.0},{"date":"2017-08-22","close":33650.0},{"date":"2017-08-23","close":34800.0},{"date":"2017-08-24","close":35150.0},{"date":"2017-08-25","close":36150.0},{"date":"2017-08-28","close":35100.0},{"date":"2017-08-29","close":35550.0},{"date":"2017-08-30","close":34050.0},{"date":"2017-08-31","close":33900.0},{"date":"2017-09-01","close":33300.0},{"date":"2017-09-04","close":31950.0},{"date":"2017-09-05","close":32100.0},{"date":"2017-09-06","close":33550.0},{"date":"2017-09-07","close":34700.0},{"date":"2017-09-08","close":33650.0},{"date":"2017-09-11","close":33900.0},{"date":"2017-09-12","close":34450.0},{"date":"2017-09-13","close":34400.0},{"date":"2017-09-14","close":34250.0},{"date":"2017-09-15","close":33500.0},{"date":"2017-09-18","close":32650.0},{"date":"2017-09-19","close":32650.0},{"date":"2017-09-20","close":32100.0},{"date":"2017-09-21","close":31800.0},{"date":"2017-09-22","close":31250.0},{"date":"2017-09-25","close":30250.0},{"date":"2017-09-26","close":29750.0},{"date":"2017-09-27","close":29600.0},{"date":"2017-09-28","close":29500.0},{"date":"2017-09-29","close":29550.0},{"date":"2017-10-10","close":29550.0},{"date":"2017-10-11","close":30000.0},{"date":"2017-10-12","close":29900.0},{"date":"2017-10-13","close":28500.0},{"date":"2017-10-16","close":27850.0},{"date":"2017-10-17","close":27700.0},{"date":"2017-10-18","close":26650.0},{"date":"2017-10-19","close":27500.0},{"date":"2017-10-20","close":27700.0},{"date":"2017-10-23","close":27850.0},{"date":"2017-10-24","close":28150.0},{"date":"2017-10-25","close":28200.0},{"date":"2017-10-26","close":27400.0},{"date":"2017-10-27","close":28100.0},{"date":"2017-10-30","close":29450.0},{"date":"2017-10-31","close":29650.0},{"date":"2017-11-01","close":29100.0},{"date":"2017-11-02","close":29600.0},{"date":"2017-11-03","close":29900.0},{"date":"2017-11-06","close":28800.0},{"date":"2017-11-07","close":29000.0},{"date":"2017-11-08","close":28950.0},{"date":"2017-11-09","close":28550.0},{"date":"2017-11-10","close":29400.0},{"date":"2017-11-13","close":30300.0},{"date":"2017-11-14","close":30700.0},{"date":"2017-11-15","close":29450.0},{"date":"2017-11-16","close":28950.0},{"date":"2017-11-17","close":28800.0},{"date":"2017-11-20","close":28500.0},{"date":"2017-11-21","close":30700.0},{"date":"2017-11-22","close":31900.0},{"date":"2017-11-23","close":31950.0},{"date":"2017-11-24","close":31750.0},{"date":"2017-11-27","close":30450.0},{"date":"2017-11-28","close":30900.0},{"date":"2017-11-29","close":29950.0},{"date":"2017-11-30","close":30600.0},{"date":"2017-12-01","close":32250.0},{"date":"2017-12-04","close":32150.0},{"date":"2017-12-05","close":31550.0},{"date":"2017-12-06","close":31450.0},{"date":"2017-12-07","close":30750.0},{"date":"2017-12-08","close":29600.0},{"date":"2017-12-11","close":29400.0},{"date":"2017-12-12","close":29350.0},{"date":"2017-12-13","close":30000.0},{"date":"2017-12-14","close":29500.0},{"date":"2017-12-15","close":29000.0},{"date":"2017-12-18","close":29850.0},{"date":"2017-12-19","close":30700.0},{"date":"2017-12-20","close":29750.0},{"date":"2017-12-21","close":28900.0},{"date":"2017-12-22","close":28300.0},{"date":"2017-12-26","close":27900.0},{"date":"2017-12-27","close":28000.0},{"date":"2017-12-28","close":27900.0},{"date":"2018-01-02","close":27750.0},{"date":"2018-01-03","close":28650.0},{"date":"2018-01-04","close":28900.0},{"date":"2018-01-05","close":28750.0},{"date":"2018-01-08","close":27950.0},{"date":"2018-01-09","close":29450.0},{"date":"2018-01-10","close":29900.0},{"date":"2018-01-11","close":29750.0},{"date":"2018-01-12","close":28700.0},{"date":"2018-01-15","close":28450.0},{"date":"2018-01-16","close":28850.0},{"date":"2018-01-17","close":28400.0},{"date":"2018-01-18","close":29350.0},{"date":"2018-01-19","close":29350.0},{"date":"2018-01-22","close":29100.0},{"date":"2018-01-23","close":29250.0},{"date":"2018-01-24","close":30550.0},{"date":"2018-01-25","close":31050.0},{"date":"2018-01-26","close":30700.0},{"date":"2018-01-29","close":32500.0},{"date":"2018-01-30","close":33250.0},{"date":"2018-01-31","close":43200.0},{"date":"2018-02-01","close":43850.0},{"date":"2018-02-02","close":44500.0},{"date":"2018-02-05","close":43050.0},{"date":"2018-02-06","close":41000.0},{"date":"2018-02-07","close":39900.0},{"date":"2018-02-08","close":42450.0},{"date":"2018-02-09","close":39100.0},{"date":"2018-02-12","close":39050.0},{"date":"2018-02-13","close":37050.0},{"date":"2018-02-14","close":37900.0},{"date":"2018-02-19","close":38250.0},{"date":"2018-02-20","close":38500.0},{"date":"2018-02-21","close":38550.0},{"date":"2018-02-22","close":48000.0},{"date":"2018-02-23","close":46250.0},{"date":"2018-02-26","close":41900.0},{"date":"2018-02-27","close":41900.0},{"date":"2018-02-28","close":38850.0},{"date":"2018-03-02","close":39100.0},{"date":"2018-03-05","close":39100.0},{"date":"2018-03-06","close":39550.0},{"date":"2018-03-07","close":37700.0},{"date":"2018-03-08","close":37700.0},{"date":"2018-03-09","close":39250.0},{"date":"2018-03-12","close":38850.0},{"date":"2018-03-13","close":41000.0},{"date":"2018-03-14","close":41750.0},{"date":"2018-03-15","close":41400.0},{"date":"2018-03-16","close":40800.0},{"date":"2018-03-19","close":41050.0},{"date":"2018-03-20","close":40900.0},{"date":"2018-03-21","close":41750.0},{"date":"2018-03-22","close":41750.0},{"date":"2018-03-23","close":38200.0},{"date":"2018-03-26","close":39300.0},{"date":"2018-03-27","close":38850.0},{"date":"2018-03-28","close":38000.0},{"date":"2018-03-29","close":38250.0},{"date":"2018-03-30","close":39150.0},{"date":"2018-04-02","close":40750.0},{"date":"2018-04-03","close":40850.0},{"date":"2018-04-04","close":38850.0},{"date":"2018-04-05","close":38950.0},{"date":"2018-04-06","close":39150.0},{"date":"2018-04-09","close":38600.0},{"date":"2018-04-10","close":39500.0},{"date":"2018-04-11","close":39800.0},{"date":"2018-04-12","close":39950.0},{"date":"2018-04-13","close":42100.0},{"date":"2018-04-16","close":42700.0},{"date":"2018-04-17","close":44900.0},{"date":"2018-04-18","close":43400.0},{"date":"2018-04-19","close":41300.0},{"date":"2018-04-20","close":41500.0},{"date":"2018-04-23","close":39800.0},{"date":"2018-04-24","close":39500.0},{"date":"2018-04-25","close":39650.0},{"date":"2018-04-26","close":39700.0},{"date":"2018-04-27","close":39650.0},{"date":"2018-04-30","close":38250.0},{"date":"2018-05-02","close":37450.0},{"date":"2018-05-03","close":37850.0},{"date":"2018-05-04","close":36450.0},{"date":"2018-05-08","close":33800.0},{"date":"2018-05-09","close":34800.0},{"date":"2018-05-10","close":34850.0},{"date":"2018-05-11","close":35200.0},{"date":"2018-05-14","close":35050.0},{"date":"2018-05-15","close":35200.0},{"date":"2018-05-16","close":34500.0},{"date":"2018-05-17","close":37000.0},{"date":"2018-05-18","close":38100.0},{"date":"2018-05-21","close":37900.0},{"date":"2018-05-23","close":39750.0},{"date":"2018-05-24","close":42500.0},{"date":"2018-05-25","close":43750.0},{"date":"2018-05-28","close":42800.0},{"date":"2018-05-29","close":48050.0},{"date":"2018-05-30","close":51750.0},{"date":"2018-05-31","close":48900.0},{"date":"2018-06-01","close":52500.0},{"date":"2018-06-04","close":53000.0},{"date":"2018-06-05","close":47200.0},{"date":"2018-06-07","close":48250.0},{"date":"2018-06-08","close":46050.0},{"date":"2018-06-11","close":47300.0},{"date":"2018-06-12","close":46850.0},{"date":"2018-06-14","close":50750.0},{"date":"2018-06-15","close":48500.0},{"date":"2018-06-18","close":46300.0},{"date":"2018-06-19","close":43650.0},{"date":"2018-06-20","close":44300.0},{"date":"2018-06-21","close":41550.0},{"date":"2018-06-22","close":42150.0},{"date":"2018-06-25","close":42350.0},{"date":"2018-06-26","close":43200.0},{"date":"2018-06-27","close":41050.0},{"date":"2018-06-28","close":39600.0},{"date":"2018-06-29","close":41250.0},{"date":"2018-07-02","close":39500.0},{"date":"2018-07-03","close":38650.0},{"date":"2018-07-04","close":39050.0},{"date":"2018-07-05","close":39050.0},{"date":"2018-07-06","close":39400.0},{"date":"2018-07-09","close":38750.0},{"date":"2018-07-10","close":40000.0},{"date":"2018-07-11","close":39950.0},{"date":"2018-07-12","close":40850.0},{"date":"2018-07-13","close":43600.0},{"date":"2018-07-16","close":44100.0},{"date":"2018-07-17","close":44800.0},{"date":"2018-07-18","close":44000.0},{"date":"2018-07-19","close":43900.0},{"date":"2018-07-20","close":43300.0},{"date":"2018-07-23","close":43150.0},{"date":"2018-07-24","close":44200.0},{"date":"2018-07-25","close":43000.0},{"date":"2018-07-26","close":47350.0},{"date":"2018-07-27","close":45350.0},{"date":"2018-07-30","close":45550.0},{"date":"2018-07-31","close":47200.0},{"date":"2018-08-01","close":46300.0},{"date":"2018-08-02","close":44850.0},{"date":"2018-08-03","close":44400.0},{"date":"2018-08-06","close":43800.0},{"date":"2018-08-07","close":43800.0},{"date":"2018-08-08","close":43600.0},{"date":"2018-08-09","close":45500.0},{"date":"2018-08-10","close":44100.0},{"date":"2018-08-13","close":42150.0},{"date":"2018-08-14","close":43300.0},{"date":"2018-08-16","close":43150.0},{"date":"2018-08-17","close":44000.0},{"date":"2018-08-20","close":46500.0},{"date":"2018-08-21","close":46050.0},{"date":"2018-08-22","close":46400.0},{"date":"2018-08-23","close":46500.0},{"date":"2018-08-24","close":47650.0},{"date":"2018-08-27","close":45750.0},{"date":"2018-08-28","close":45250.0},{"date":"2018-08-29","close":46450.0},{"date":"2018-08-30","close":45850.0},{"date":"2018-08-31","close":46300.0},{"date":"2018-09-03","close":45850.0},{"date":"2018-09-04","close":46950.0},{"date":"2018-09-05","close":45400.0},{"date":"2018-09-06","close":44400.0},{"date":"2018-09-07","close":43700.0},{"date":"2018-09-10","close":43450.0},{"date":"2018-09-11","close":43500.0},{"date":"2018-09-12","close":43950.0},{"date":"2018-09-13","close":43650.0},{"date":"2018-09-14","close":43950.0},{"date":"2018-09-17","close":42850.0},{"date":"2018-09-18","close":43200.0},{"date":"2018-09-19","close":42350.0},{"date":"2018-09-20","close":41300.0},{"date":"2018-09-21","close":41300.0},{"date":"2018-09-27","close":42800.0},{"date":"2018-09-28","close":42700.0},{"date":"2018-10-01","close":42300.0},{"date":"2018-10-02","close":40750.0},{"date":"2018-10-04","close":40500.0},{"date":"2018-10-05","close":40250.0},{"date":"2018-10-08","close":40400.0},{"date":"2018-10-10","close":39000.0},{"date":"2018-10-11","close":36350.0},{"date":"2018-10-12","close":39200.0},{"date":"2018-10-15","close":38000.0},{"date":"2018-10-16","close":39250.0},{"date":"2018-10-17","close":38800.0},{"date":"2018-10-18","close":38500.0},{"date":"2018-10-19","close":39200.0},{"date":"2018-10-22","close":39000.0},{"date":"2018-10-23","close":38400.0},{"date":"2018-10-24","close":38100.0},{"date":"2018-10-25","close":37800.0},{"date":"2018-10-26","close":36100.0},{"date":"2018-10-29","close":35700.0},{"date":"2018-10-30","close":36550.0},{"date":"2018-10-31","close":36900.0},{"date":"2018-11-01","close":36850.0},{"date":"2018-11-02","close":38000.0},{"date":"2018-11-05","close":37900.0},{"date":"2018-11-06","close":37700.0},{"date":"2018-11-07","close":36800.0},{"date":"2018-11-08","close":37200.0},{"date":"2018-11-09","close":39250.0},{"date":"2018-11-12","close":38500.0},{"date":"2018-11-13","close":37000.0},{"date":"2018-11-14","close":35900.0},{"date":"2018-11-15","close":35000.0},{"date":"2018-11-16","close":35750.0},{"date":"2018-11-19","close":35200.0},{"date":"2018-11-20","close":34650.0},{"date":"2018-11-21","close":34750.0},{"date":"2018-11-22","close":34850.0},{"date":"2018-11-23","close":33950.0},{"date":"2018-11-26","close":34000.0},{"date":"2018-11-27","close":34350.0},{"date":"2018-11-28","close":35050.0},{"date":"2018-11-29","close":35600.0},{"date":"2018-11-30","close":35450.0},{"date":"2018-12-03","close":36350.0},{"date":"2018-12-04","close":36500.0},{"date":"2018-12-05","close":35900.0},{"date":"2018-12-06","close":35800.0},{"date":"2018-12-07","close":35850.0},{"date":"2018-12-10","close":35050.0},{"date":"2018-12-11","close":35300.0},{"date":"2018-12-12","close":37200.0},{"date":"2018-12-13","close":37250.0},{"date":"2018-12-14","close":36400.0},{"date":"2018-12-17","close":35850.0},{"date":"2018-12-18","close":34450.0},{"date":"2018-12-19","close":34400.0},{"date":"2018-12-20","close":33000.0},{"date":"2018-12-21","close":33150.0},{"date":"2018-12-24","close":34100.0},{"date":"2018-12-26","close":34400.0},{"date":"2018-12-27","close":34650.0},{"date":"2018-12-28","close":33800.0},{"date":"2019-01-02","close":33500.0},{"date":"2019-01-03","close":31900.0},{"date":"2019-01-04","close":31400.0},{"date":"2019-01-07","close":32450.0},{"date":"2019-01-08","close":31900.0},{"date":"2019-01-09","close":33000.0},{"date":"2019-01-10","close":33850.0},{"date":"2019-01-11","close":33300.0},{"date":"2019-01-14","close":34050.0},{"date":"2019-01-15","close":34500.0},{"date":"2019-01-16","close":34550.0},{"date":"2019-01-17","close":34300.0},{"date":"2019-01-18","close":34600.0},{"date":"2019-01-21","close":34850.0},{"date":"2019-01-22","close":34550.0},{"date":"2019-01-23","close":34750.0},{"date":"2019-01-24","close":35800.0},{"date":"2019-01-25","close":36400.0},{"date":"2019-01-28","close":35700.0},{"date":"2019-01-29","close":35050.0},{"date":"2019-01-30","close":35450.0},{"date":"2019-01-31","close":34450.0},{"date":"2019-02-01","close":35000.0},{"date":"2019-02-07","close":40050.0},{"date":"2019-02-08","close":38700.0},{"date":"2019-02-11","close":41800.0},{"date":"2019-02-12","close":45800.0},{"date":"2019-02-13","close":46000.0},{"date":"2019-02-14","close":45800.0},{"date":"2019-02-15","close":46750.0},{"date":"2019-02-18","close":46050.0},{"date":"2019-02-19","close":44700.0},{"date":"2019-02-20","close":44500.0},{"date":"2019-02-21","close":45050.0},{"date":"2019-02-22","close":46950.0},{"date":"2019-02-25","close":49700.0},{"date":"2019-02-26","close":48500.0},{"date":"2019-02-27","close":48250.0},{"date":"2019-02-28","close":46000.0},{"date":"2019-03-04","close":48450.0},{"date":"2019-03-05","close":48600.0},{"date":"2019-03-06","close":49400.0},{"date":"2019-03-07","close":47750.0},{"date":"2019-03-08","close":45150.0},{"date":"2019-03-11","close":45250.0},{"date":"2019-03-12","close":47300.0},{"date":"2019-03-13","close":47350.0},{"date":"2019-03-14","close":46400.0},{"date":"2019-03-15","close":44000.0},{"date":"2019-03-18","close":43700.0},{"date":"2019-03-19","close":44750.0},{"date":"2019-03-20","close":48150.0},{"date":"2019-03-21","close":46300.0},{"date":"2019-03-22","close":46050.0},{"date":"2019-03-25","close":44250.0},{"date":"2019-03-26","close":45700.0},{"date":"2019-03-27","close":44750.0},{"date":"2019-03-28","close":44750.0},{"date":"2019-03-29","close":45750.0},{"date":"2019-04-01","close":45500.0},{"date":"2019-04-02","close":49000.0},{"date":"2019-04-03","close":49300.0},{"date":"2019-04-04","close":53500.0},{"date":"2019-04-05","close":53750.0},{"date":"2019-04-08","close":53000.0},{"date":"2019-04-09","close":51250.0},{"date":"2019-04-10","close":51000.0},{"date":"2019-04-11","close":52500.0},{"date":"2019-04-12","close":50750.0},{"date":"2019-04-15","close":49800.0},{"date":"2019-04-16","close":48000.0},{"date":"2019-04-17","close":45800.0},{"date":"2019-04-18","close":45100.0},{"date":"2019-04-19","close":44550.0},{"date":"2019-04-22","close":43900.0},{"date":"2019-04-23","close":44150.0},{"date":"2019-04-24","close":42400.0},{"date":"2019-04-25","close":42850.0},{"date":"2019-04-26","close":41800.0},{"date":"2019-04-29","close":43000.0},{"date":"2019-04-30","close":42350.0},{"date":"2019-05-02","close":41950.0},{"date":"2019-05-03","close":42350.0},{"date":"2019-05-07","close":41250.0},{"date":"2019-05-08","close":41800.0},{"date":"2019-05-09","close":40450.0},{"date":"2019-05-10","close":40300.0},{"date":"2019-05-13","close":38850.0},{"date":"2019-05-14","close":38800.0},{"date":"2019-05-15","close":39750.0},{"date":"2019-05-16","close":38150.0},{"date":"2019-05-17","close":36750.0},{"date":"2019-05-20","close":36800.0},{"date":"2019-05-21","close":37150.0},{"date":"2019-05-22","close":36850.0},{"date":"2019-05-23","close":36000.0},{"date":"2019-05-24","close":35450.0},{"date":"2019-05-27","close":36100.0},{"date":"2019-05-28","close":37000.0},{"date":"2019-05-29","close":35950.0},{"date":"2019-05-30","close":35850.0},{"date":"2019-05-31","close":36350.0},{"date":"2019-06-03","close":37150.0},{"date":"2019-06-04","close":36850.0},{"date":"2019-06-05","close":36300.0},{"date":"2019-06-07","close":36800.0},{"date":"2019-06-10","close":38800.0},{"date":"2019-06-11","close":38950.0},{"date":"2019-06-12","close":38250.0},{"date":"2019-06-13","close":37200.0},{"date":"2019-06-14","close":37300.0},{"date":"2019-06-17","close":37500.0},{"date":"2019-06-18","close":37450.0},{"date":"2019-06-19","close":37400.0},{"date":"2019-06-20","close":37950.0},{"date":"2019-06-21","close":37550.0},{"date":"2019-06-24","close":37050.0},{"date":"2019-06-25","close":36850.0},{"date":"2019-06-26","close":36700.0},{"date":"2019-06-27","close":36700.0},{"date":"2019-06-28","close":36900.0},{"date":"2019-07-01","close":37400.0},{"date":"2019-07-02","close":36600.0},{"date":"2019-07-03","close":35400.0},{"date":"2019-07-04","close":34450.0},{"date":"2019-07-05","close":34300.0},{"date":"2019-07-08","close":32850.0},{"date":"2019-07-09","close":32600.0},{"date":"2019-07-10","close":33200.0},{"date":"2019-07-11","close":33650.0},{"date":"2019-07-12","close":33900.0},{"date":"2019-07-15","close":33900.0},{"date":"2019-07-16","close":33950.0},{"date":"2019-07-17","close":33400.0},{"date":"2019-07-18","close":33000.0},{"date":"2019-07-19","close":34350.0},{"date":"2019-07-22","close":35150.0},{"date":"2019-07-23","close":34050.0},{"date":"2019-07-24","close":33650.0},{"date":"2019-07-25","close":34050.0},{"date":"2019-07-26","close":33900.0},{"date":"2019-07-29","close":32150.0},{"date":"2019-07-30","close":31550.0},{"date":"2019-07-31","close":30650.0},{"date":"2019-08-01","close":29750.0},{"date":"2019-08-02","close":29250.0},{"date":"2019-08-05","close":25500.0},{"date":"2019-08-06","close":27150.0},{"date":"2019-08-07","close":28250.0},{"date":"2019-08-08","close":28650.0},{"date":"2019-08-09","close":27250.0},{"date":"2019-08-12","close":26900.0},{"date":"2019-08-13","close":26000.0},{"date":"2019-08-14","close":26350.0},{"date":"2019-08-16","close":25200.0},{"date":"2019-08-19","close":26150.0},{"date":"2019-08-20","close":26700.0},{"date":"2019-08-21","close":28000.0},{"date":"2019-08-22","close":27250.0},{"date":"2019-08-23","close":27450.0},{"date":"2019-08-26","close":25350.0},{"date":"2019-08-27","close":25700.0},{"date":"2019-08-28","close":26900.0},{"date":"2019-08-29","close":26850.0},{"date":"2019-08-30","close":27850.0},{"date":"2019-09-02","close":28450.0},{"date":"2019-09-03","close":27950.0},{"date":"2019-09-04","close":28500.0},{"date":"2019-09-05","close":28600.0},{"date":"2019-09-06","close":28200.0},{"date":"2019-09-09","close":27800.0},{"date":"2019-09-10","close":27550.0},{"date":"2019-09-11","close":27550.0},{"date":"2019-09-16","close":28950.0},{"date":"2019-09-17","close":28850.0},{"date":"2019-09-18","close":28750.0},{"date":"2019-09-19","close":28900.0},{"date":"2019-09-20","close":28950.0},{"date":"2019-09-23","close":28450.0},{"date":"2019-09-24","close":30400.0},{"date":"2019-09-25","close":29400.0},{"date":"2019-09-26","close":29550.0},{"date":"2019-09-27","close":29350.0},{"date":"2019-09-30","close":28700.0},{"date":"2019-10-01","close":28600.0},{"date":"2019-10-02","close":27850.0},{"date":"2019-10-04","close":27950.0},{"date":"2019-10-07","close":27500.0},{"date":"2019-10-08","close":26000.0},{"date":"2019-10-10","close":25350.0},{"date":"2019-10-11","close":25600.0},{"date":"2019-10-14","close":26200.0},{"date":"2019-10-15","close":26600.0},{"date":"2019-10-16","close":26350.0},{"date":"2019-10-17","close":26500.0},{"date":"2019-10-18","close":25900.0},{"date":"2019-10-21","close":25400.0},{"date":"2019-10-22","close":25400.0},{"date":"2019-10-23","close":25300.0},{"date":"2019-10-24","close":25400.0},{"date":"2019-10-25","close":25400.0},{"date":"2019-10-28","close":27550.0},{"date":"2019-10-29","close":29500.0},{"date":"2019-10-30","close":28150.0},{"date":"2019-10-31","close":28500.0},{"date":"2019-11-01","close":28950.0},{"date":"2019-11-04","close":29000.0},{"date":"2019-11-05","close":29050.0},{"date":"2019-11-06","close":29800.0},{"date":"2019-11-07","close":29400.0},{"date":"2019-11-08","close":29650.0},{"date":"2019-11-11","close":29000.0},{"date":"2019-11-12","close":29600.0},{"date":"2019-11-13","close":28850.0},{"date":"2019-11-14","close":29000.0},{"date":"2019-11-15","close":29000.0},{"date":"2019-11-18","close":28350.0},{"date":"2019-11-19","close":27600.0},{"date":"2019-11-20","close":27500.0},{"date":"2019-11-21","close":25800.0},{"date":"2019-11-22","close":25750.0},{"date":"2019-11-25","close":25700.0},{"date":"2019-11-26","close":25800.0},{"date":"2019-11-27","close":25600.0},{"date":"2019-11-28","close":25700.0},{"date":"2019-11-29","close":25650.0},{"date":"2019-12-02","close":25750.0},{"date":"2019-12-03","close":25200.0},{"date":"2019-12-04","close":25200.0},{"date":"2019-12-05","close":25200.0},{"date":"2019-12-06","close":25950.0},{"date":"2019-12-09","close":25500.0},{"date":"2019-12-10","close":25350.0},{"date":"2019-12-11","close":25450.0},{"date":"2019-12-12","close":26400.0},{"date":"2019-12-13","close":27650.0},{"date":"2019-12-16","close":27350.0},{"date":"2019-12-17","close":28000.0},{"date":"2019-12-18","close":27650.0},{"date":"2019-12-19","close":27800.0},{"date":"2019-12-20","close":27700.0},{"date":"2019-12-23","close":28000.0},{"date":"2019-12-24","close":28000.0},{"date":"2019-12-26","close":29500.0},{"date":"2019-12-27","close":29650.0},{"date":"2019-12-30","close":29850.0},{"date":"2020-01-02","close":29050.0},{"date":"2020-01-03","close":28150.0},{"date":"2020-01-06","close":27350.0},{"date":"2020-01-07","close":27700.0},{"date":"2020-01-08","close":27300.0},{"date":"2020-01-09","close":28850.0},{"date":"2020-01-10","close":29250.0},{"date":"2020-01-13","close":29400.0},{"date":"2020-01-14","close":28550.0},{"date":"2020-01-15","close":28050.0},{"date":"2020-01-16","close":29750.0},{"date":"2020-01-17","close":29700.0},{"date":"2020-01-20","close":28550.0},{"date":"2020-01-21","close":28200.0},{"date":"2020-01-22","close":28850.0},{"date":"2020-01-23","close":28500.0},{"date":"2020-01-28","close":27450.0},{"date":"2020-01-29","close":27550.0},{"date":"2020-01-30","close":26500.0},{"date":"2020-01-31","close":27750.0},{"date":"2020-02-03","close":28500.0},{"date":"2020-02-04","close":28550.0},{"date":"2020-02-05","close":27850.0},{"date":"2020-02-06","close":28700.0},{"date":"2020-02-07","close":28150.0},{"date":"2020-02-10","close":29450.0},{"date":"2020-02-11","close":29700.0},{"date":"2020-02-12","close":29700.0},{"date":"2020-02-13","close":29850.0},{"date":"2020-02-14","close":31200.0},{"date":"2020-02-17","close":36200.0},{"date":"2020-02-18","close":35200.0},{"date":"2020-02-19","close":35400.0},{"date":"2020-02-20","close":39800.0},{"date":"2020-02-21","close":37000.0},{"date":"2020-02-24","close":33650.0},{"date":"2020-02-25","close":33650.0},{"date":"2020-02-26","close":32500.0},{"date":"2020-02-27","close":30800.0},{"date":"2020-02-28","close":29300.0},{"date":"2020-03-02","close":29450.0},{"date":"2020-03-03","close":28850.0},{"date":"2020-03-04","close":28850.0},{"date":"2020-03-05","close":28300.0},{"date":"2020-03-06","close":26950.0},{"date":"2020-03-09","close":24850.0},{"date":"2020-03-10","close":25300.0},{"date":"2020-03-11","close":23900.0},{"date":"2020-03-12","close":21500.0},{"date":"2020-03-13","close":19775.0},{"date":"2020-03-16","close":18850.0},{"date":"2020-03-17","close":19175.0},{"date":"2020-03-18","close":17500.0},{"date":"2020-03-19","close":16600.0},{"date":"2020-03-20","close":17650.0},{"date":"2020-03-23","close":15375.0},{"date":"2020-03-24","close":17225.0},{"date":"2020-03-25","close":18900.0},{"date":"2020-03-26","close":18400.0},{"date":"2020-03-27","close":18200.0},{"date":"2020-03-30","close":20000.0},{"date":"2020-03-31","close":23700.0},{"date":"2020-04-01","close":24900.0},{"date":"2020-04-02","close":28800.0},{"date":"2020-04-03","close":26650.0},{"date":"2020-04-06","close":27250.0},{"date":"2020-04-07","close":27950.0},{"date":"2020-04-08","close":28550.0},{"date":"2020-04-09","close":27650.0},{"date":"2020-04-10","close":26250.0},{"date":"2020-04-13","close":24250.0},{"date":"2020-04-14","close":24900.0},{"date":"2020-04-16","close":25200.0},{"date":"2020-04-17","close":25200.0},{"date":"2020-04-20","close":25050.0},{"date":"2020-04-21","close":24975.0},{"date":"2020-04-22","close":24500.0},{"date":"2020-04-23","close":24575.0},{"date":"2020-04-24","close":24050.0},{"date":"2020-04-27","close":25050.0},{"date":"2020-04-28","close":26800.0},{"date":"2020-04-29","close":25250.0},{"date":"2020-05-04","close":24675.0},{"date":"2020-05-06","close":26050.0},{"date":"2020-05-07","close":26000.0},{"date":"2020-05-08","close":26500.0},{"date":"2020-05-11","close":26750.0},{"date":"2020-05-12","close":26000.0},{"date":"2020-05-13","close":25900.0},{"date":"2020-05-14","close":25700.0},{"date":"2020-05-15","close":25950.0},{"date":"2020-05-18","close":25900.0},{"date":"2020-05-19","close":26300.0},{"date":"2020-05-20","close":26500.0},{"date":"2020-05-21","close":26650.0},{"date":"2020-05-22","close":26100.0},{"date":"2020-05-25","close":26950.0},{"date":"2020-05-26","close":26800.0},{"date":"2020-05-27","close":27000.0},{"date":"2020-05-28","close":26150.0},{"date":"2020-05-29","close":25550.0},{"date":"2020-06-01","close":26100.0},{"date":"2020-06-02","close":26750.0},{"date":"2020-06-03","close":27150.0},{"date":"2020-06-04","close":26850.0},{"date":"2020-06-05","close":27350.0},{"date":"2020-06-08","close":27050.0},{"date":"2020-06-09","close":26850.0},{"date":"2020-06-10","close":26700.0},{"date":"2020-06-11","close":26000.0},{"date":"2020-06-12","close":25300.0},{"date":"2020-06-15","close":23500.0},{"date":"2020-06-16","close":25700.0},{"date":"2020-06-17","close":24950.0},{"date":"2020-06-18","close":24775.0},{"date":"2020-06-19","close":24675.0},{"date":"2020-06-22","close":24425.0},{"date":"2020-06-23","close":24950.0},{"date":"2020-06-24","close":25250.0},{"date":"2020-06-25","close":24800.0},{"date":"2020-06-26","close":25150.0},{"date":"2020-06-29","close":24350.0},{"date":"2020-06-30","close":25200.0},{"date":"2020-07-01","close":25350.0},{"date":"2020-07-02","close":25900.0},{"date":"2020-07-03","close":26300.0},{"date":"2020-07-06","close":26500.0},{"date":"2020-07-07","close":26150.0},{"date":"2020-07-08","close":26250.0},{"date":"2020-07-09","close":26500.0},{"date":"2020-07-10","close":26500.0},{"date":"2020-07-13","close":26250.0},{"date":"2020-07-14","close":26200.0},{"date":"2020-07-15","close":26200.0},{"date":"2020-07-16","close":26000.0},{"date":"2020-07-17","close":25650.0},{"date":"2020-07-20","close":25450.0},{"date":"2020-07-21","close":25400.0},{"date":"2020-07-22","close":25300.0},{"date":"2020-07-23","close":25200.0},{"date":"2020-07-24","close":25150.0},{"date":"2020-07-27","close":25000.0},{"date":"2020-07-28","close":24850.0},{"date":"2020-07-29","close":24925.0},{"date":"2020-07-30","close":24975.0},{"date":"2020-07-31","close":24725.0},{"date":"2020-08-03","close":24475.0},{"date":"2020-08-04","close":24875.0},{"date":"2020-08-05","close":25400.0},{"date":"2020-08-06","close":25400.0},{"date":"2020-08-07","close":25200.0},{"date":"2020-08-10","close":25150.0},{"date":"2020-08-11","close":25100.0},{"date":"2020-08-12","close":24925.0},{"date":"2020-08-13","close":25650.0},{"date":"2020-08-14","close":25400.0},{"date":"2020-08-18","close":24350.0},{"date":"2020-08-19","close":24700.0},{"date":"2020-08-20","close":23450.0},{"date":"2020-08-21","close":23825.0},{"date":"2020-08-24","close":24350.0},{"date":"2020-08-25","close":24500.0},{"date":"2020-08-26","close":23725.0},{"date":"2020-08-27","close":23150.0},{"date":"2020-08-28","close":23475.0},{"date":"2020-08-31","close":24425.0},{"date":"2020-09-01","close":24250.0},{"date":"2020-09-02","close":24500.0},{"date":"2020-09-03","close":24950.0},{"date":"2020-09-04","close":24425.0},{"date":"2020-09-07","close":24900.0},{"date":"2020-09-08","close":26000.0},{"date":"2020-09-09","close":25400.0},{"date":"2020-09-10","close":25800.0},{"date":"2020-09-11","close":25700.0},{"date":"2020-09-14","close":27200.0},{"date":"2020-09-15","close":26900.0},{"date":"2020-09-16","close":25950.0},{"date":"2020-09-17","close":25150.0},{"date":"2020-09-18","close":25300.0},{"date":"2020-09-21","close":24750.0},{"date":"2020-09-22","close":24250.0},{"date":"2020-09-23","close":24575.0},{"date":"2020-09-24","close":25350.0},{"date":"2020-09-25","close":24550.0},{"date":"2020-09-28","close":24650.0},{"date":"2020-09-29","close":25700.0},{"date":"2020-10-05","close":26000.0},{"date":"2020-10-06","close":25500.0},{"date":"2020-10-07","close":25600.0},{"date":"2020-10-08","close":25600.0},{"date":"2020-10-12","close":25950.0},{"date":"2020-10-13","close":26100.0},{"date":"2020-10-14","close":25400.0},{"date":"2020-10-15","close":24825.0},{"date":"2020-10-16","close":24250.0},{"date":"2020-10-19","close":24325.0},{"date":"2020-10-20","close":24575.0},{"date":"2020-10-21","close":25100.0},{"date":"2020-10-22","close":24675.0},{"date":"2020-10-23","close":24250.0},{"date":"2020-10-26","close":23850.0},{"date":"2020-10-27","close":24275.0},{"date":"2020-10-28","close":24500.0},{"date":"2020-10-29","close":24650.0},{"date":"2020-10-30","close":24000.0},{"date":"2020-11-02","close":24275.0},{"date":"2020-11-03","close":24275.0},{"date":"2020-11-04","close":24600.0},{"date":"2020-11-05","close":24800.0},{"date":"2020-11-06","close":24200.0},{"date":"2020-11-09","close":24500.0},{"date":"2020-11-10","close":24300.0},{"date":"2020-11-11","close":24550.0},{"date":"2020-11-12","close":24600.0},{"date":"2020-11-13","close":24750.0},{"date":"2020-11-16","close":25300.0},{"date":"2020-11-17","close":24500.0},{"date":"2020-11-18","close":24650.0},{"date":"2020-11-19","close":24875.0},{"date":"2020-11-20","close":25400.0},{"date":"2020-11-23","close":24700.0},{"date":"2020-11-24","close":25250.0},{"date":"2020-11-25","close":24625.0},{"date":"2020-11-26","close":25150.0},{"date":"2020-11-27","close":25350.0},{"date":"2020-11-30","close":25150.0},{"date":"2020-12-01","close":25200.0},{"date":"2020-12-02","close":24925.0},{"date":"2020-12-03","close":24900.0},{"date":"2020-12-04","close":24625.0},{"date":"2020-12-07","close":24350.0},{"date":"2020-12-08","close":24750.0},{"date":"2020-12-09","close":24400.0},{"date":"2020-12-10","close":24350.0},{"date":"2020-12-11","close":25900.0},{"date":"2020-12-14","close":26050.0},{"date":"2020-12-15","close":26550.0},{"date":"2020-12-16","close":26300.0},{"date":"2020-12-17","close":27000.0},{"date":"2020-12-18","close":26750.0},{"date":"2020-12-21","close":26250.0},{"date":"2020-12-22","close":25150.0},{"date":"2020-12-23","close":27300.0},{"date":"2020-12-24","close":27350.0},{"date":"2020-12-28","close":27800.0},{"date":"2020-12-29","close":26900.0},{"date":"2020-12-30","close":26400.0},{"date":"2021-01-04","close":26100.0},{"date":"2021-01-05","close":25850.0},{"date":"2021-01-06","close":27200.0},{"date":"2021-01-07","close":26750.0},{"date":"2021-01-08","close":26500.0},{"date":"2021-01-11","close":27200.0},{"date":"2021-01-12","close":26750.0},{"date":"2021-01-13","close":26550.0},{"date":"2021-01-14","close":27150.0},{"date":"2021-01-15","close":26100.0},{"date":"2021-01-18","close":25750.0},{"date":"2021-01-19","close":26600.0},{"date":"2021-01-20","close":28150.0},{"date":"2021-01-21","close":28100.0},{"date":"2021-01-22","close":28300.0},{"date":"2021-01-25","close":28700.0},{"date":"2021-01-26","close":27650.0},{"date":"2021-01-27","close":27450.0},{"date":"2021-01-28","close":26100.0},{"date":"2021-01-29","close":25300.0},{"date":"2021-02-01","close":25250.0},{"date":"2021-02-02","close":25800.0},{"date":"2021-02-03","close":25850.0},{"date":"2021-02-04","close":25500.0},{"date":"2021-02-05","close":25550.0},{"date":"2021-02-08","close":26300.0},{"date":"2021-02-09","close":26350.0},{"date":"2021-02-10","close":27250.0},{"date":"2021-02-15","close":27200.0},{"date":"2021-02-16","close":26850.0},{"date":"2021-02-17","close":27450.0},{"date":"2021-02-18","close":26800.0},{"date":"2021-02-19","close":27000.0},{"date":"2021-02-22","close":27300.0},{"date":"2021-02-23","close":26800.0},{"date":"2021-02-24","close":25650.0},{"date":"2021-02-25","close":26500.0},{"date":"2021-02-26","close":25500.0},{"date":"2021-03-02","close":26000.0},{"date":"2021-03-03","close":26950.0},{"date":"2021-03-04","close":27000.0},{"date":"2021-03-05","close":27050.0},{"date":"2021-03-08","close":26350.0},{"date":"2021-03-09","close":26900.0},{"date":"2021-03-10","close":26850.0},{"date":"2021-03-11","close":27500.0},{"date":"2021-03-12","close":27000.0},{"date":"2021-03-15","close":27100.0},{"date":"2021-03-16","close":27550.0},{"date":"2021-03-17","close":28600.0},{"date":"2021-03-18","close":27900.0},{"date":"2021-03-19","close":27500.0},{"date":"2021-03-22","close":27800.0},{"date":"2021-03-23","close":27250.0},{"date":"2021-03-24","close":27900.0},{"date":"2021-03-25","close":27450.0},{"date":"2021-03-26","close":27050.0},{"date":"2021-03-29","close":26500.0},{"date":"2021-03-30","close":27750.0},{"date":"2021-03-31","close":32500.0},{"date":"2021-04-01","close":31200.0},{"date":"2021-04-02","close":30600.0},{"date":"2021-04-05","close":31400.0},{"date":"2021-04-06","close":30600.0},{"date":"2021-04-07","close":31350.0},{"date":"2021-04-08","close":31300.0},{"date":"2021-04-09","close":31350.0},{"date":"2021-04-12","close":31650.0},{"date":"2021-04-13","close":32250.0},{"date":"2021-04-14","close":31000.0},{"date":"2021-04-15","close":30150.0},{"date":"2021-04-16","close":28800.0},{"date":"2021-04-19","close":29000.0},{"date":"2021-04-20","close":28950.0},{"date":"2021-04-21","close":29200.0},{"date":"2021-04-22","close":28700.0},{"date":"2021-04-23","close":28050.0},{"date":"2021-04-26","close":28500.0},{"date":"2021-04-27","close":28850.0},{"date":"2021-04-28","close":28300.0},{"date":"2021-04-29","close":28200.0},{"date":"2021-04-30","close":28650.0},{"date":"2021-05-03","close":27800.0},{"date":"2021-05-04","close":29200.0},{"date":"2021-05-06","close":30000.0},{"date":"2021-05-07","close":30000.0},{"date":"2021-05-10","close":30150.0},{"date":"2021-05-11","close":29150.0},{"date":"2021-05-12","close":29050.0},{"date":"2021-05-13","close":28650.0},{"date":"2021-05-14","close":29650.0},{"date":"2021-05-17","close":29450.0},{"date":"2021-05-18","close":30550.0},{"date":"2021-05-20","close":29850.0},{"date":"2021-05-21","close":29350.0},{"date":"2021-05-24","close":29650.0},{"date":"2021-05-25","close":29700.0},{"date":"2021-05-26","close":30000.0},{"date":"2021-05-27","close":29850.0},{"date":"2021-05-28","close":30500.0},{"date":"2021-05-31","close":31250.0},{"date":"2021-06-01","close":31200.0},{"date":"2021-06-02","close":31200.0},{"date":"2021-06-03","close":32750.0},{"date":"2021-06-04","close":32050.0},{"date":"2021-06-07","close":31250.0},{"date":"2021-06-08","close":31400.0},{"date":"2021-06-09","close":30750.0},{"date":"2021-06-10","close":30000.0},{"date":"2021-06-11","close":29950.0},{"date":"2021-06-14","close":31100.0},{"date":"2021-06-15","close":31100.0},{"date":"2021-06-16","close":30950.0},{"date":"2021-06-17","close":30950.0},{"date":"2021-06-18","close":30700.0},{"date":"2021-06-21","close":30150.0},{"date":"2021-06-22","close":30100.0},{"date":"2021-06-23","close":30400.0},{"date":"2021-06-24","close":29700.0},{"date":"2021-06-25","close":29800.0},{"date":"2021-06-28","close":29900.0},{"date":"2021-06-29","close":29700.0},{"date":"2021-06-30","close":29550.0},{"date":"2021-07-01","close":29300.0},{"date":"2021-07-02","close":29900.0},{"date":"2021-07-05","close":29800.0},{"date":"2021-07-06","close":29450.0},{"date":"2021-07-07","close":29350.0},{"date":"2021-07-08","close":28950.0},{"date":"2021-07-09","close":28050.0},{"date":"2021-07-12","close":28050.0},{"date":"2021-07-13","close":28400.0},{"date":"2021-07-14","close":28800.0},{"date":"2021-07-15","close":29000.0},{"date":"2021-07-16","close":28500.0},{"date":"2021-07-19","close":29000.0},{"date":"2021-07-20","close":28950.0},{"date":"2021-07-21","close":28750.0},{"date":"2021-07-22","close":28800.0},{"date":"2021-07-23","close":28850.0},{"date":"2021-07-26","close":28150.0},{"date":"2021-07-27","close":28200.0},{"date":"2021-07-28","close":27750.0},{"date":"2021-07-29","close":27850.0},{"date":"2021-07-30","close":27300.0},{"date":"2021-08-02","close":26900.0},{"date":"2021-08-03","close":27900.0},{"date":"2021-08-04","close":28200.0},{"date":"2021-08-05","close":28050.0},{"date":"2021-08-06","close":28200.0},{"date":"2021-08-09","close":28400.0},{"date":"2021-08-10","close":28400.0},{"date":"2021-08-11","close":28000.0},{"date":"2021-08-12","close":27750.0},{"date":"2021-08-13","close":27550.0},{"date":"2021-08-17","close":27350.0},{"date":"2021-08-18","close":27600.0},{"date":"2021-08-19","close":26700.0},{"date":"2021-08-20","close":25700.0},{"date":"2021-08-23","close":26000.0},{"date":"2021-08-24","close":26500.0},{"date":"2021-08-25","close":26150.0},{"date":"2021-08-26","close":25750.0},{"date":"2021-08-27","close":26100.0},{"date":"2021-08-30","close":25750.0},{"date":"2021-08-31","close":25800.0},{"date":"2021-09-01","close":25950.0},{"date":"2021-09-02","close":25900.0},{"date":"2021-09-03","close":26000.0},{"date":"2021-09-06","close":25550.0},{"date":"2021-09-07","close":25150.0},{"date":"2021-09-08","close":24950.0},{"date":"2021-09-09","close":24775.0},{"date":"2021-09-10","close":24800.0},{"date":"2021-09-13","close":24350.0},{"date":"2021-09-14","close":25000.0},{"date":"2021-09-15","close":24725.0},{"date":"2021-09-16","close":24425.0},{"date":"2021-09-17","close":24675.0},{"date":"2021-09-23","close":24050.0},{"date":"2021-09-24","close":23875.0},{"date":"2021-09-27","close":23700.0},{"date":"2021-09-28","close":23050.0},{"date":"2021-09-29","close":23050.0},{"date":"2021-09-30","close":23500.0},{"date":"2021-10-01","close":23025.0},{"date":"2021-10-05","close":22250.0},{"date":"2021-10-06","close":21900.0},{"date":"2021-10-07","close":22375.0},{"date":"2021-10-08","close":22225.0},{"date":"2021-10-12","close":22250.0},{"date":"2021-10-13","close":22750.0},{"date":"2021-10-14","close":23975.0},{"date":"2021-10-15","close":24000.0},{"date":"2021-10-18","close":24450.0},{"date":"2021-10-19","close":24300.0},{"date":"2021-10-20","close":26750.0},{"date":"2021-10-21","close":25100.0},{"date":"2021-10-22","close":24250.0},{"date":"2021-10-25","close":24625.0},{"date":"2021-10-26","close":24475.0},{"date":"2021-10-27","close":24575.0},{"date":"2021-10-28","close":23875.0},{"date":"2021-10-29","close":23450.0},{"date":"2021-11-01","close":24300.0},{"date":"2021-11-02","close":24450.0},{"date":"2021-11-03","close":24800.0},{"date":"2021-11-04","close":24400.0},{"date":"2021-11-05","close":24100.0},{"date":"2021-11-08","close":23900.0},{"date":"2021-11-09","close":24800.0},{"date":"2021-11-10","close":24000.0},{"date":"2021-11-11","close":24000.0},{"date":"2021-11-12","close":24000.0},{"date":"2021-11-15","close":24800.0},{"date":"2021-11-16","close":24200.0},{"date":"2021-11-17","close":25150.0},{"date":"2021-11-18","close":25850.0},{"date":"2021-11-19","close":25900.0},{"date":"2021-11-22","close":26250.0},{"date":"2021-11-23","close":25700.0},{"date":"2021-11-24","close":25500.0},{"date":"2021-11-25","close":26450.0},{"date":"2021-11-26","close":26250.0},{"date":"2021-11-29","close":25750.0},{"date":"2021-11-30","close":26250.0},{"date":"2021-12-01","close":29250.0},{"date":"2021-12-02","close":29600.0},{"date":"2021-12-03","close":31450.0},{"date":"2021-12-06","close":28450.0},{"date":"2021-12-07","close":27400.0},{"date":"2021-12-08","close":27900.0},{"date":"2021-12-09","close":28950.0},{"date":"2021-12-10","close":29450.0},{"date":"2021-12-13","close":28750.0},{"date":"2021-12-14","close":28250.0},{"date":"2021-12-15","close":28400.0},{"date":"2021-12-16","close":27750.0},{"date":"2021-12-17","close":29950.0},{"date":"2021-12-20","close":29000.0},{"date":"2021-12-21","close":30500.0},{"date":"2021-12-22","close":30300.0},{"date":"2021-12-23","close":30700.0},{"date":"2021-12-24","close":30200.0},{"date":"2021-12-27","close":28450.0},{"date":"2021-12-28","close":28350.0},{"date":"2021-12-29","close":28750.0},{"date":"2021-12-30","close":29400.0},{"date":"2022-01-03","close":30100.0},{"date":"2022-01-04","close":30600.0},{"date":"2022-01-05","close":30900.0},{"date":"2022-01-06","close":29400.0},{"date":"2022-01-07","close":30150.0},{"date":"2022-01-10","close":28550.0},{"date":"2022-01-11","close":28400.0},{"date":"2022-01-12","close":28600.0},{"date":"2022-01-13","close":28350.0},{"date":"2022-01-14","close":28950.0},{"date":"2022-01-17","close":26550.0},{"date":"2022-01-18","close":26000.0},{"date":"2022-01-19","close":25300.0},{"date":"2022-01-20","close":25400.0},{"date":"2022-01-21","close":24825.0},{"date":"2022-01-24","close":23750.0},{"date":"2022-01-25","close":22600.0},{"date":"2022-01-26","close":22725.0},{"date":"2022-01-27","close":22025.0},{"date":"2022-01-28","close":23125.0},{"date":"2022-02-03","close":23450.0},{"date":"2022-02-04","close":23450.0},{"date":"2022-02-07","close":23250.0},{"date":"2022-02-08","close":23450.0},{"date":"2022-02-09","close":23900.0},{"date":"2022-02-10","close":23575.0},{"date":"2022-02-11","close":22775.0},{"date":"2022-02-14","close":22000.0},{"date":"2022-02-15","close":21325.0},{"date":"2022-02-16","close":22325.0},{"date":"2022-02-17","close":22250.0},{"date":"2022-02-18","close":22675.0},{"date":"2022-02-21","close":22725.0},{"date":"2022-02-22","close":21950.0},{"date":"2022-02-23","close":21825.0},{"date":"2022-02-24","close":21100.0},{"date":"2022-02-25","close":21450.0},{"date":"2022-02-28","close":21500.0},{"date":"2022-03-02","close":21850.0},{"date":"2022-03-03","close":22125.0},{"date":"2022-03-04","close":22250.0},{"date":"2022-03-07","close":21400.0},{"date":"2022-03-08","close":21400.0},{"date":"2022-03-10","close":21775.0},{"date":"2022-03-11","close":21900.0},{"date":"2022-03-14","close":21475.0},{"date":"2022-03-15","close":21400.0},{"date":"2022-03-16","close":22625.0},{"date":"2022-03-17","close":22600.0},{"date":"2022-03-18","close":23250.0},{"date":"2022-03-21","close":23900.0},{"date":"2022-03-22","close":23550.0},{"date":"2022-03-23","close":23175.0},{"date":"2022-03-24","close":23350.0},{"date":"2022-03-25","close":23900.0},{"date":"2022-03-28","close":24150.0},{"date":"2022-03-29","close":23825.0},{"date":"2022-03-30","close":23825.0},{"date":"2022-03-31","close":23975.0},{"date":"2022-04-01","close":24000.0},{"date":"2022-04-04","close":24475.0},{"date":"2022-04-05","close":25050.0},{"date":"2022-04-06","close":24600.0},{"date":"2022-04-07","close":23775.0},{"date":"2022-04-08","close":24125.0},{"date":"2022-04-11","close":23825.0},{"date":"2022-04-12","close":23450.0},{"date":"2022-04-13","close":23650.0},{"date":"2022-04-14","close":23650.0},{"date":"2022-04-15","close":23800.0},{"date":"2022-04-18","close":23725.0},{"date":"2022-04-19","close":23675.0},{"date":"2022-04-20","close":23600.0},{"date":"2022-04-21","close":23475.0},{"date":"2022-04-22","close":24075.0},{"date":"2022-04-25","close":23950.0},{"date":"2022-04-26","close":23500.0},{"date":"2022-04-27","close":23050.0},{"date":"2022-04-28","close":22525.0},{"date":"2022-04-29","close":22500.0},{"date":"2022-05-02","close":22150.0},{"date":"2022-05-03","close":22675.0},{"date":"2022-05-04","close":23000.0},{"date":"2022-05-06","close":22700.0},{"date":"2022-05-09","close":21975.0},{"date":"2022-05-10","close":22350.0},{"date":"2022-05-11","close":22275.0},{"date":"2022-05-12","close":21450.0},{"date":"2022-05-13","close":21325.0},{"date":"2022-05-16","close":21200.0},{"date":"2022-05-17","close":21225.0},{"date":"2022-05-18","close":21300.0},{"date":"2022-05-19","close":21100.0},{"date":"2022-05-20","close":21175.0},{"date":"2022-05-23","close":21150.0},{"date":"2022-05-24","close":20900.0},{"date":"2022-05-25","close":20850.0},{"date":"2022-05-26","close":20825.0},{"date":"2022-05-27","close":20975.0},{"date":"2022-05-30","close":21075.0},{"date":"2022-05-31","close":21250.0},{"date":"2022-06-02","close":21050.0},{"date":"2022-06-03","close":21275.0},{"date":"2022-06-07","close":20900.0},{"date":"2022-06-08","close":20825.0},{"date":"2022-06-09","close":20675.0},{"date":"2022-06-10","close":20050.0},{"date":"2022-06-13","close":19000.0},{"date":"2022-06-14","close":18550.0},{"date":"2022-06-15","close":17500.0},{"date":"2022-06-16","close":17825.0},{"date":"2022-06-17","close":18000.0},{"date":"2022-06-20","close":16775.0},{"date":"2022-06-21","close":17050.0},{"date":"2022-06-22","close":16200.0},{"date":"2022-06-23","close":15200.0},{"date":"2022-06-24","close":15800.0},{"date":"2022-06-27","close":16250.0},{"date":"2022-06-28","close":16125.0},{"date":"2022-06-29","close":16025.0},{"date":"2022-06-30","close":16025.0},{"date":"2022-07-01","close":15800.0},{"date":"2022-07-04","close":15425.0},{"date":"2022-07-05","close":15900.0},{"date":"2022-07-06","close":16025.0},{"date":"2022-07-07","close":16250.0},{"date":"2022-07-08","close":16500.0},{"date":"2022-07-11","close":16475.0},{"date":"2022-07-12","close":15975.0},{"date":"2022-07-13","close":16075.0},{"date":"2022-07-14","close":16150.0},{"date":"2022-07-15","close":16025.0},{"date":"2022-07-18","close":16200.0},{"date":"2022-07-19","close":16275.0},{"date":"2022-07-20","close":16475.0},{"date":"2022-07-21","close":16550.0},{"date":"2022-07-22","close":16675.0},{"date":"2022-07-25","close":16875.0},{"date":"2022-07-26","close":16750.0},{"date":"2022-07-27","close":17050.0},{"date":"2022-07-28","close":16900.0},{"date":"2022-07-29","close":17000.0},{"date":"2022-08-01","close":16975.0},{"date":"2022-08-02","close":16600.0},{"date":"2022-08-03","close":16725.0},{"date":"2022-08-04","close":17000.0},{"date":"2022-08-05","close":17150.0},{"date":"2022-08-08","close":18100.0},{"date":"2022-08-09","close":18600.0},{"date":"2022-08-10","close":18600.0},{"date":"2022-08-11","close":18600.0},{"date":"2022-08-12","close":18700.0},{"date":"2022-08-16","close":18850.0},{"date":"2022-08-17","close":18750.0},{"date":"2022-08-18","close":18475.0},{"date":"2022-08-19","close":18200.0},{"date":"2022-08-22","close":17450.0},{"date":"2022-08-23","close":16650.0},{"date":"2022-08-24","close":16875.0},{"date":"2022-08-25","close":17650.0},{"date":"2022-08-26","close":17400.0},{"date":"2022-08-29","close":16425.0},{"date":"2022-08-30","close":16600.0},{"date":"2022-08-31","close":16850.0},{"date":"2022-09-01","close":16350.0},{"date":"2022-09-02","close":16225.0},{"date":"2022-09-05","close":16050.0},{"date":"2022-09-06","close":16050.0},{"date":"2022-09-07","close":15725.0},{"date":"2022-09-08","close":16000.0},{"date":"2022-09-13","close":16225.0},{"date":"2022-09-14","close":15750.0},{"date":"2022-09-15","close":15950.0},{"date":"2022-09-16","close":15975.0},{"date":"2022-09-19","close":15500.0},{"date":"2022-09-20","close":15575.0},{"date":"2022-09-21","close":15425.0},{"date":"2022-09-22","close":15375.0},{"date":"2022-09-23","close":15475.0},{"date":"2022-09-26","close":13800.0},{"date":"2022-09-27","close":14000.0},{"date":"2022-09-28","close":14000.0},{"date":"2022-09-29","close":14050.0},{"date":"2022-09-30","close":13800.0},{"date":"2022-10-04","close":14000.0},{"date":"2022-10-05","close":13850.0},{"date":"2022-10-06","close":13925.0},{"date":"2022-10-07","close":13850.0},{"date":"2022-10-11","close":13400.0},{"date":"2022-10-12","close":13700.0},{"date":"2022-10-13","close":13125.0},{"date":"2022-10-14","close":13650.0},{"date":"2022-10-17","close":13625.0},{"date":"2022-10-18","close":13825.0},{"date":"2022-10-19","close":13650.0},{"date":"2022-10-20","close":13275.0},{"date":"2022-10-21","close":13275.0},{"date":"2022-10-24","close":13350.0},{"date":"2022-10-25","close":13350.0},{"date":"2022-10-26","close":13125.0},{"date":"2022-10-27","close":13250.0},{"date":"2022-10-28","close":13200.0},{"date":"2022-10-31","close":13200.0},{"date":"2022-11-01","close":13300.0},{"date":"2022-11-02","close":13325.0},{"date":"2022-11-03","close":13125.0},{"date":"2022-11-04","close":13375.0},{"date":"2022-11-07","close":13350.0},{"date":"2022-11-08","close":13525.0},{"date":"2022-11-09","close":13500.0},{"date":"2022-11-10","close":13550.0},{"date":"2022-11-11","close":13775.0},{"date":"2022-11-14","close":13875.0},{"date":"2022-11-15","close":14025.0},{"date":"2022-11-16","close":13975.0},{"date":"2022-11-17","close":13900.0},{"date":"2022-11-18","close":14600.0},{"date":"2022-11-21","close":14175.0},{"date":"2022-11-22","close":13925.0},{"date":"2022-11-23","close":13975.0},{"date":"2022-11-24","close":14500.0},{"date":"2022-11-25","close":14525.0},{"date":"2022-11-28","close":14250.0},{"date":"2022-11-29","close":14400.0},{"date":"2022-11-30","close":14525.0},{"date":"2022-12-01","close":14550.0},{"date":"2022-12-02","close":14350.0},{"date":"2022-12-05","close":14350.0},{"date":"2022-12-06","close":14150.0},{"date":"2022-12-07","close":14250.0},{"date":"2022-12-08","close":14150.0},{"date":"2022-12-09","close":14400.0},{"date":"2022-12-12","close":14725.0},{"date":"2022-12-13","close":14750.0},{"date":"2022-12-14","close":14650.0},{"date":"2022-12-15","close":14750.0},{"date":"2022-12-16","close":14725.0},{"date":"2022-12-19","close":14875.0},{"date":"2022-12-20","close":14500.0},{"date":"2022-12-21","close":14475.0},{"date":"2022-12-22","close":14675.0},{"date":"2022-12-23","close":14400.0},{"date":"2022-12-26","close":14150.0},{"date":"2022-12-27","close":14225.0},{"date":"2022-12-28","close":14150.0},{"date":"2022-12-29","close":13925.0},{"date":"2023-01-02","close":13450.0},{"date":"2023-01-03","close":13450.0},{"date":"2023-01-04","close":13600.0},{"date":"2023-01-05","close":13675.0},{"date":"2023-01-06","close":13700.0},{"date":"2023-01-09","close":13950.0},{"date":"2023-01-10","close":14000.0},{"date":"2023-01-11","close":14000.0},{"date":"2023-01-12","close":13925.0},{"date":"2023-01-13","close":14050.0},{"date":"2023-01-16","close":14350.0},{"date":"2023-01-17","close":14400.0},{"date":"2023-01-18","close":14250.0},{"date":"2023-01-19","close":14525.0},{"date":"2023-01-20","close":15725.0},{"date":"2023-01-25","close":17250.0},{"date":"2023-01-26","close":17450.0},{"date":"2023-01-27","close":18750.0},{"date":"2023-01-30","close":19350.0},{"date":"2023-01-31","close":17525.0},{"date":"2023-02-01","close":17450.0},{"date":"2023-02-02","close":19350.0},{"date":"2023-02-03","close":19325.0},{"date":"2023-02-06","close":18525.0},{"date":"2023-02-07","close":19000.0},{"date":"2023-02-08","close":22175.0},{"date":"2023-02-09","close":20875.0},{"date":"2023-02-10","close":20275.0},{"date":"2023-02-13","close":20450.0},{"date":"2023-02-14","close":20650.0},{"date":"2023-02-15","close":19850.0},{"date":"2023-02-16","close":19300.0},{"date":"2023-02-17","close":19325.0},{"date":"2023-02-20","close":18500.0},{"date":"2023-02-21","close":18750.0},{"date":"2023-02-22","close":18250.0},{"date":"2023-02-23","close":18800.0},{"date":"2023-02-24","close":19075.0},{"date":"2023-02-27","close":18500.0},{"date":"2023-02-28","close":18975.0},{"date":"2023-03-02","close":18400.0},{"date":"2023-03-03","close":18300.0},{"date":"2023-03-06","close":18575.0},{"date":"2023-03-07","close":18150.0},{"date":"2023-03-08","close":17575.0},{"date":"2023-03-09","close":17300.0},{"date":"2023-03-10","close":17000.0},{"date":"2023-03-13","close":16975.0},{"date":"2023-03-14","close":16050.0},{"date":"2023-03-15","close":16300.0},{"date":"2023-03-16","close":16075.0},{"date":"2023-03-17","close":16625.0},{"date":"2023-03-20","close":16600.0},{"date":"2023-03-21","close":17025.0},{"date":"2023-03-22","close":16800.0},{"date":"2023-03-23","close":16150.0},{"date":"2023-03-24","close":16500.0},{"date":"2023-03-27","close":16425.0},{"date":"2023-03-28","close":16825.0},{"date":"2023-03-29","close":16800.0},{"date":"2023-03-30","close":16800.0},{"date":"2023-03-31","close":16700.0},{"date":"2023-04-03","close":16475.0},{"date":"2023-04-04","close":16550.0},{"date":"2023-04-05","close":16700.0},{"date":"2023-04-06","close":16025.0},{"date":"2023-04-07","close":16500.0},{"date":"2023-04-10","close":16000.0},{"date":"2023-04-11","close":15750.0},{"date":"2023-04-12","close":16100.0},{"date":"2023-04-13","close":16350.0},{"date":"2023-04-14","close":17525.0},{"date":"2023-04-17","close":16950.0},{"date":"2023-04-18","close":16950.0},{"date":"2023-04-19","close":16825.0},{"date":"2023-04-20","close":16375.0},{"date":"2023-04-21","close":16275.0},{"date":"2023-04-24","close":15625.0},{"date":"2023-04-25","close":15000.0},{"date":"2023-04-26","close":15125.0},{"date":"2023-04-27","close":15050.0},{"date":"2023-04-28","close":14950.0},{"date":"2023-05-02","close":15425.0},{"date":"2023-05-03","close":15975.0},{"date":"2023-05-04","close":16500.0},{"date":"2023-05-08","close":16275.0},{"date":"2023-05-09","close":16500.0},{"date":"2023-05-10","close":16425.0},{"date":"2023-05-11","close":16325.0},{"date":"2023-05-12","close":16150.0},{"date":"2023-05-15","close":15950.0},{"date":"2023-05-16","close":15950.0},{"date":"2023-05-17","close":17200.0},{"date":"2023-05-18","close":16825.0},{"date":"2023-05-19","close":17450.0},{"date":"2023-05-22","close":17600.0},{"date":"2023-05-23","close":17250.0},{"date":"2023-05-24","close":17100.0},{"date":"2023-05-25","close":16700.0},{"date":"2023-05-26","close":16450.0},{"date":"2023-05-30","close":17075.0},{"date":"2023-05-31","close":16750.0},{"date":"2023-06-01","close":16825.0},{"date":"2023-06-02","close":16975.0},{"date":"2023-06-05","close":16950.0},{"date":"2023-06-07","close":17225.0},{"date":"2023-06-08","close":16900.0},{"date":"2023-06-09","close":16800.0},{"date":"2023-06-12","close":17275.0},{"date":"2023-06-13","close":17150.0},{"date":"2023-06-14","close":16950.0},{"date":"2023-06-15","close":16900.0},{"date":"2023-06-16","close":16425.0},{"date":"2023-06-19","close":16500.0},{"date":"2023-06-20","close":16400.0},{"date":"2023-06-21","close":15900.0},{"date":"2023-06-22","close":16100.0},{"date":"2023-06-23","close":15950.0},{"date":"2023-06-26","close":15725.0},{"date":"2023-06-27","close":15725.0},{"date":"2023-06-28","close":15600.0},{"date":"2023-06-29","close":15625.0},{"date":"2023-06-30","close":15725.0},{"date":"2023-07-03","close":15950.0},{"date":"2023-07-04","close":15625.0},{"date":"2023-07-05","close":15575.0},{"date":"2023-07-06","close":15000.0},{"date":"2023-07-07","close":14900.0},{"date":"2023-07-10","close":15000.0},{"date":"2023-07-11","close":15000.0},{"date":"2023-07-12","close":15100.0},{"date":"2023-07-13","close":15450.0},{"date":"2023-07-14","close":17600.0},{"date":"2023-07-17","close":19425.0},{"date":"2023-07-18","close":19475.0},{"date":"2023-07-19","close":20350.0},{"date":"2023-07-20","close":19150.0},{"date":"2023-07-21","close":18550.0},{"date":"2023-07-24","close":17975.0},{"date":"2023-07-25","close":17300.0},{"date":"2023-07-26","close":16050.0},{"date":"2023-07-27","close":15800.0},{"date":"2023-07-28","close":16625.0},{"date":"2023-07-31","close":16850.0},{"date":"2023-08-01","close":17250.0},{"date":"2023-08-02","close":16975.0},{"date":"2023-08-03","close":17000.0},{"date":"2023-08-04","close":16675.0},{"date":"2023-08-07","close":16425.0},{"date":"2023-08-08","close":16000.0},{"date":"2023-08-09","close":16625.0},{"date":"2023-08-10","close":16650.0},{"date":"2023-08-11","close":16650.0},{"date":"2023-08-14","close":16550.0},{"date":"2023-08-16","close":16200.0},{"date":"2023-08-17","close":16100.0},{"date":"2023-08-18","close":15850.0},{"date":"2023-08-21","close":16175.0},{"date":"2023-08-22","close":16100.0},{"date":"2023-08-23","close":16075.0},{"date":"2023-08-24","close":16150.0},{"date":"2023-08-25","close":16175.0},{"date":"2023-08-28","close":16475.0},{"date":"2023-08-29","close":16450.0},{"date":"2023-08-30","close":17150.0},{"date":"2023-08-31","close":16800.0},{"date":"2023-09-01","close":17050.0},{"date":"2023-09-04","close":16825.0},{"date":"2023-09-05","close":16575.0},{"date":"2023-09-06","close":16250.0},{"date":"2023-09-07","close":15850.0},{"date":"2023-09-08","close":15925.0},{"date":"2023-09-11","close":16125.0},{"date":"2023-09-12","close":16000.0},{"date":"2023-09-13","close":15700.0},{"date":"2023-09-14","close":15950.0},{"date":"2023-09-15","close":19500.0},{"date":"2023-09-18","close":18575.0},{"date":"2023-09-19","close":18700.0},{"date":"2023-09-20","close":17150.0},{"date":"2023-09-21","close":16225.0},{"date":"2023-09-22","close":16250.0},{"date":"2023-09-25","close":16100.0},{"date":"2023-09-26","close":15375.0},{"date":"2023-09-27","close":15225.0},{"date":"2023-10-04","close":14400.0},{"date":"2023-10-05","close":14200.0},{"date":"2023-10-06","close":14650.0},{"date":"2023-10-10","close":14300.0},{"date":"2023-10-11","close":14725.0},{"date":"2023-10-12","close":15325.0},{"date":"2023-10-13","close":15175.0},{"date":"2023-10-16","close":15100.0},{"date":"2023-10-17","close":15225.0},{"date":"2023-10-18","close":14925.0},{"date":"2023-10-19","close":14450.0},{"date":"2023-10-20","close":13950.0},{"date":"2023-10-23","close":13675.0},{"date":"2023-10-24","close":14250.0},{"date":"2023-10-25","close":14050.0},{"date":"2023-10-26","close":13575.0},{"date":"2023-10-27","close":13475.0},{"date":"2023-10-30","close":13550.0},{"date":"2023-10-31","close":13350.0},{"date":"2023-11-01","close":13500.0},{"date":"2023-11-02","close":13850.0},{"date":"2023-11-03","close":14225.0},{"date":"2023-11-06","close":14500.0},{"date":"2023-11-07","close":14475.0},{"date":"2023-11-08","close":14475.0},{"date":"2023-11-09","close":15750.0},{"date":"2023-11-10","close":14575.0},{"date":"2023-11-13","close":14475.0},{"date":"2023-11-14","close":14550.0},{"date":"2023-11-15","close":14900.0},{"date":"2023-11-16","close":15575.0},{"date":"2023-11-17","close":14950.0},{"date":"2023-11-20","close":15300.0},{"date":"2023-11-21","close":15550.0},{"date":"2023-11-22","close":15450.0},{"date":"2023-11-23","close":15800.0},{"date":"2023-11-24","close":15450.0},{"date":"2023-11-27","close":14975.0},{"date":"2023-11-28","close":14800.0},{"date":"2023-11-29","close":14650.0},{"date":"2023-11-30","close":14525.0},{"date":"2023-12-01","close":14525.0},{"date":"2023-12-04","close":14475.0},{"date":"2023-12-05","close":14400.0},{"date":"2023-12-06","close":14900.0},{"date":"2023-12-07","close":14375.0},{"date":"2023-12-08","close":14650.0},{"date":"2023-12-11","close":14825.0},{"date":"2023-12-12","close":14700.0},{"date":"2023-12-13","close":14575.0},{"date":"2023-12-14","close":14775.0},{"date":"2023-12-15","close":14750.0},{"date":"2023-12-18","close":14750.0},{"date":"2023-12-19","close":14800.0},{"date":"2023-12-20","close":14800.0},{"date":"2023-12-21","close":14675.0},{"date":"2023-12-22","close":14475.0},{"date":"2023-12-26","close":14300.0},{"date":"2023-12-27","close":14650.0},{"date":"2023-12-28","close":14675.0},{"date":"2024-01-02","close":14675.0},{"date":"2024-01-03","close":14500.0},{"date":"2024-01-04","close":14375.0},{"date":"2024-01-05","close":14625.0},{"date":"2024-01-08","close":14800.0},{"date":"2024-01-09","close":15325.0},{"date":"2024-01-10","close":14900.0},{"date":"2024-01-11","close":15525.0},{"date":"2024-01-12","close":15125.0},{"date":"2024-01-15","close":15100.0},{"date":"2024-01-16","close":15100.0},{"date":"2024-01-17","close":14975.0},{"date":"2024-01-18","close":15025.0},{"date":"2024-01-19","close":18575.0},{"date":"2024-01-22","close":18400.0},{"date":"2024-01-23","close":17100.0},{"date":"2024-01-24","close":16325.0},{"date":"2024-01-25","close":16100.0},{"date":"2024-01-26","close":16575.0},{"date":"2024-01-29","close":16125.0},{"date":"2024-01-30","close":16500.0},{"date":"2024-01-31","close":16400.0},{"date":"2024-02-01","close":16125.0},{"date":"2024-02-02","close":16175.0},{"date":"2024-02-05","close":15450.0},{"date":"2024-02-06","close":15200.0},{"date":"2024-02-07","close":15325.0},{"date":"2024-02-08","close":15575.0},{"date":"2024-02-13","close":15650.0},{"date":"2024-02-14","close":15875.0},{"date":"2024-02-15","close":16225.0},{"date":"2024-02-16","close":16050.0},{"date":"2024-02-19","close":16500.0},{"date":"2024-02-20","close":16375.0},{"date":"2024-02-21","close":16225.0},{"date":"2024-02-22","close":16025.0},{"date":"2024-02-23","close":16475.0},{"date":"2024-02-26","close":16775.0},{"date":"2024-02-27","close":16225.0},{"date":"2024-02-28","close":15975.0},{"date":"2024-02-29","close":15800.0},{"date":"2024-03-04","close":16525.0},{"date":"2024-03-05","close":16325.0},{"date":"2024-03-06","close":15850.0},{"date":"2024-03-07","close":15900.0},{"date":"2024-03-08","close":16250.0},{"date":"2024-03-11","close":16200.0},{"date":"2024-03-12","close":16325.0},{"date":"2024-03-13","close":16075.0},{"date":"2024-03-14","close":15875.0},{"date":"2024-03-15","close":16150.0},{"date":"2024-03-18","close":16025.0},{"date":"2024-03-19","close":15650.0},{"date":"2024-03-20","close":15350.0},{"date":"2024-03-21","close":15100.0},{"date":"2024-03-22","close":15025.0},{"date":"2024-03-25","close":15425.0},{"date":"2024-03-26","close":15300.0},{"date":"2024-03-27","close":15100.0},{"date":"2024-03-28","close":15000.0},{"date":"2024-03-29","close":15025.0},{"date":"2024-04-01","close":15075.0},{"date":"2024-04-02","close":14750.0},{"date":"2024-04-03","close":14725.0},{"date":"2024-04-04","close":14750.0},{"date":"2024-04-05","close":14750.0},{"date":"2024-04-08","close":14425.0},{"date":"2024-04-09","close":14200.0},{"date":"2024-04-11","close":13875.0},{"date":"2024-04-12","close":14150.0},{"date":"2024-04-15","close":13700.0},{"date":"2024-04-16","close":13475.0},{"date":"2024-04-17","close":13500.0},{"date":"2024-04-18","close":13925.0},{"date":"2024-04-19","close":13700.0},{"date":"2024-04-22","close":13750.0},{"date":"2024-04-23","close":13675.0},{"date":"2024-04-24","close":14175.0},{"date":"2024-04-25","close":13750.0},{"date":"2024-04-26","close":13825.0},{"date":"2024-04-29","close":13800.0},{"date":"2024-04-30","close":14000.0},{"date":"2024-05-02","close":14275.0},{"date":"2024-05-03","close":14425.0},{"date":"2024-05-07","close":14250.0},{"date":"2024-05-08","close":14750.0},{"date":"2024-05-09","close":14500.0},{"date":"2024-05-10","close":14650.0},{"date":"2024-05-13","close":14625.0},{"date":"2024-05-14","close":14375.0},{"date":"2024-05-16","close":14125.0},{"date":"2024-05-17","close":13800.0},{"date":"2024-05-20","close":13525.0},{"date":"2024-05-21","close":13650.0},{"date":"2024-05-22","close":13450.0},{"date":"2024-05-23","close":13400.0},{"date":"2024-05-24","close":13700.0},{"date":"2024-05-27","close":13450.0},{"date":"2024-05-28","close":13725.0},{"date":"2024-05-29","close":13725.0},{"date":"2024-05-30","close":13400.0},{"date":"2024-05-31","close":13350.0},{"date":"2024-06-03","close":13625.0},{"date":"2024-06-04","close":13575.0},{"date":"2024-06-05","close":13475.0},{"date":"2024-06-07","close":13425.0},{"date":"2024-06-10","close":13475.0},{"date":"2024-06-11","close":13375.0},{"date":"2024-06-12","close":13775.0},{"date":"2024-06-13","close":13650.0},{"date":"2024-06-14","close":13575.0},{"date":"2024-06-17","close":13400.0},{"date":"2024-06-18","close":13250.0},{"date":"2024-06-19","close":12675.0},{"date":"2024-06-20","close":12675.0},{"date":"2024-06-21","close":12250.0},{"date":"2024-06-24","close":11300.0},{"date":"2024-06-25","close":11175.0},{"date":"2024-06-26","close":11100.0},{"date":"2024-06-27","close":10950.0},{"date":"2024-06-28","close":10825.0},{"date":"2024-07-01","close":10950.0},{"date":"2024-07-02","close":10500.0},{"date":"2024-07-03","close":10375.0},{"date":"2024-07-04","close":11100.0},{"date":"2024-07-05","close":11675.0},{"date":"2024-07-08","close":11575.0},{"date":"2024-07-09","close":11850.0},{"date":"2024-07-10","close":12075.0},{"date":"2024-07-11","close":11600.0},{"date":"2024-07-12","close":11350.0},{"date":"2024-07-15","close":11700.0},{"date":"2024-07-16","close":11500.0},{"date":"2024-07-17","close":11100.0},{"date":"2024-07-18","close":10900.0},{"date":"2024-07-19","close":11200.0},{"date":"2024-07-22","close":11050.0},{"date":"2024-07-23","close":11400.0},{"date":"2024-07-24","close":12275.0},{"date":"2024-07-25","close":11775.0},{"date":"2024-07-26","close":12475.0},{"date":"2024-07-29","close":12350.0},{"date":"2024-07-30","close":11750.0},{"date":"2024-07-31","close":11525.0},{"date":"2024-08-01","close":11725.0},{"date":"2024-08-02","close":10775.0},{"date":"2024-08-05","close":9050.0},{"date":"2024-08-06","close":9575.0},{"date":"2024-08-07","close":10000.0},{"date":"2024-08-08","close":9830.0},{"date":"2024-08-09","close":10350.0},{"date":"2024-08-12","close":10475.0},{"date":"2024-08-13","close":10350.0},{"date":"2024-08-14","close":10200.0},{"date":"2024-08-16","close":10225.0},{"date":"2024-08-19","close":10300.0},{"date":"2024-08-20","close":10500.0},{"date":"2024-08-21","close":10450.0},{"date":"2024-08-22","close":10175.0},{"date":"2024-08-23","close":10050.0},{"date":"2024-08-26","close":9950.0},{"date":"2024-08-27","close":9845.0},{"date":"2024-08-28","close":9725.0},{"date":"2024-08-29","close":9585.0},{"date":"2024-08-30","close":9515.0},{"date":"2024-09-02","close":9490.0},{"date":"2024-09-03","close":9545.0},{"date":"2024-09-04","close":9250.0},{"date":"2024-09-05","close":9190.0},{"date":"2024-09-06","close":8670.0},{"date":"2024-09-09","close":8870.0},{"date":"2024-09-10","close":8975.0},{"date":"2024-09-11","close":8755.0},{"date":"2024-09-12","close":9065.0},{"date":"2024-09-13","close":9370.0},{"date":"2024-09-19","close":9750.0},{"date":"2024-09-20","close":9675.0},{"date":"2024-09-23","close":9700.0},{"date":"2024-09-24","close":9710.0},{"date":"2024-09-25","close":9645.0},{"date":"2024-09-26","close":9895.0},{"date":"2024-09-27","close":9760.0},{"date":"2024-09-30","close":9600.0},{"date":"2024-10-02","close":9445.0},{"date":"2024-10-04","close":9490.0},{"date":"2024-10-07","close":9275.0},{"date":"2024-10-08","close":9250.0},{"date":"2024-10-10","close":9165.0},{"date":"2024-10-11","close":9085.0},{"date":"2024-10-14","close":9050.0},{"date":"2024-10-15","close":9045.0},{"date":"2024-10-16","close":8740.0},{"date":"2024-10-17","close":8675.0},{"date":"2024-10-18","close":8645.0},{"date":"2024-10-21","close":8685.0},{"date":"2024-10-22","close":8725.0},{"date":"2024-10-23","close":11325.0},{"date":"2024-10-24","close":12150.0},{"date":"2024-10-25","close":12300.0},{"date":"2024-10-28","close":12425.0},{"date":"2024-10-29","close":11225.0},{"date":"2024-10-30","close":10350.0},{"date":"2024-10-31","close":10675.0},{"date":"2024-11-01","close":10050.0},{"date":"2024-11-04","close":9680.0},{"date":"2024-11-05","close":9455.0},{"date":"2024-11-06","close":9020.0},{"date":"2024-11-07","close":8910.0},{"date":"2024-11-08","close":8800.0},{"date":"2024-11-11","close":8435.0},{"date":"2024-11-12","close":8010.0},{"date":"2024-11-13","close":7750.0},{"date":"2024-11-14","close":7600.0},{"date":"2024-11-15","close":7760.0},{"date":"2024-11-18","close":7975.0},{"date":"2024-11-19","close":8090.0},{"date":"2024-11-20","close":8330.0},{"date":"2024-11-21","close":8370.0},{"date":"2024-11-22","close":8375.0},{"date":"2024-11-25","close":7875.0},{"date":"2024-11-26","close":8050.0},{"date":"2024-11-27","close":8185.0},{"date":"2024-11-28","close":8185.0},{"date":"2024-11-29","close":8025.0},{"date":"2024-12-02","close":7900.0},{"date":"2024-12-03","close":8090.0},{"date":"2024-12-04","close":7950.0},{"date":"2024-12-05","close":7705.0},{"date":"2024-12-06","close":7405.0},{"date":"2024-12-09","close":7115.0},{"date":"2024-12-10","close":7605.0},{"date":"2024-12-11","close":8290.0},{"date":"2024-12-12","close":8080.0},{"date":"2024-12-13","close":8695.0},{"date":"2024-12-16","close":8560.0},{"date":"2024-12-17","close":8690.0},{"date":"2024-12-18","close":8725.0},{"date":"2024-12-19","close":8515.0},{"date":"2024-12-20","close":8535.0},{"date":"2024-12-23","close":8375.0},{"date":"2024-12-24","close":8370.0},{"date":"2024-12-26","close":8510.0},{"date":"2024-12-27","close":8115.0},{"date":"2024-12-30","close":8410.0},{"date":"2025-01-02","close":9090.0},{"date":"2025-01-03","close":8795.0},{"date":"2025-01-06","close":8700.0},{"date":"2025-01-07","close":8705.0},{"date":"2025-01-08","close":8785.0},{"date":"2025-01-09","close":8715.0},{"date":"2025-01-10","close":8820.0},{"date":"2025-01-13","close":8565.0},{"date":"2025-01-14","close":8720.0},{"date":"2025-01-15","close":8530.0},{"date":"2025-01-16","close":8870.0},{"date":"2025-01-17","close":8815.0},{"date":"2025-01-20","close":8615.0},{"date":"2025-01-21","close":8385.0},{"date":"2025-01-22","close":8365.0},{"date":"2025-01-23","close":8310.0},{"date":"2025-01-24","close":8425.0},{"date":"2025-01-31","close":8375.0},{"date":"2025-02-03","close":8825.0},{"date":"2025-02-04","close":8950.0},{"date":"2025-02-05","close":9055.0},{"date":"2025-02-06","close":9025.0},{"date":"2025-02-07","close":8945.0},{"date":"2025-02-10","close":8900.0},{"date":"2025-02-11","close":8850.0},{"date":"2025-02-12","close":8835.0},{"date":"2025-02-13","close":8760.0},{"date":"2025-02-14","close":8960.0},{"date":"2025-02-17","close":9105.0},{"date":"2025-02-18","close":9010.0},{"date":"2025-02-19","close":8870.0},{"date":"2025-02-20","close":9060.0},{"date":"2025-02-21","close":8950.0},{"date":"2025-02-24","close":8790.0},{"date":"2025-02-25","close":8850.0},{"date":"2025-02-26","close":8830.0},{"date":"2025-02-27","close":8775.0},{"date":"2025-02-28","close":8640.0},{"date":"2025-03-04","close":8340.0},{"date":"2025-03-05","close":8470.0},{"date":"2025-03-06","close":8615.0},{"date":"2025-03-07","close":8320.0},{"date":"2025-03-10","close":8655.0},{"date":"2025-03-11","close":9495.0},{"date":"2025-03-12","close":9895.0},{"date":"2025-03-13","close":9750.0},{"date":"2025-03-14","close":8980.0},{"date":"2025-03-17","close":8995.0},{"date":"2025-03-18","close":8995.0},{"date":"2025-03-19","close":8810.0},{"date":"2025-03-20","close":8565.0},{"date":"2025-03-21","close":8550.0},{"date":"2025-03-24","close":8520.0},{"date":"2025-03-25","close":8475.0},{"date":"2025-03-26","close":8490.0},{"date":"2025-03-27","close":8350.0},{"date":"2025-03-28","close":8145.0},{"date":"2025-03-31","close":7595.0},{"date":"2025-04-01","close":7850.0},{"date":"2025-04-02","close":7710.0},{"date":"2025-04-03","close":7415.0},{"date":"2025-04-04","close":7600.0},{"date":"2025-04-07","close":7375.0},{"date":"2025-04-08","close":7380.0},{"date":"2025-04-09","close":6925.0},{"date":"2025-04-10","close":7495.0},{"date":"2025-04-11","close":7530.0},{"date":"2025-04-14","close":7700.0},{"date":"2025-04-15","close":7860.0},{"date":"2025-04-16","close":7815.0},{"date":"2025-04-17","close":7995.0},{"date":"2025-04-18","close":8065.0},{"date":"2025-04-21","close":8190.0},{"date":"2025-04-22","close":8005.0},{"date":"2025-04-23","close":7980.0},{"date":"2025-04-24","close":7950.0},{"date":"2025-04-25","close":8240.0},{"date":"2025-04-28","close":8060.0},{"date":"2025-04-29","close":8175.0},{"date":"2025-04-30","close":8100.0},{"date":"2025-05-02","close":8370.0},{"date":"2025-05-07","close":8500.0},{"date":"2025-05-08","close":8340.0},{"date":"2025-05-09","close":8295.0},{"date":"2025-05-12","close":8500.0},{"date":"2025-05-13","close":8520.0},{"date":"2025-05-14","close":8400.0},{"date":"2025-05-15","close":8545.0},{"date":"2025-05-16","close":8500.0},{"date":"2025-05-19","close":8550.0},{"date":"2025-05-20","close":8935.0},{"date":"2025-05-21","close":9425.0},{"date":"2025-05-22","close":10050.0},{"date":"2025-05-23","close":9700.0},{"date":"2025-05-26","close":9760.0},{"date":"2025-05-27","close":9580.0},{"date":"2025-05-28","close":9750.0},{"date":"2025-05-29","close":9540.0},{"date":"2025-05-30","close":9465.0},{"date":"2025-06-02","close":9445.0},{"date":"2025-06-04","close":9305.0},{"date":"2025-06-05","close":9705.0},{"date":"2025-06-09","close":9625.0},{"date":"2025-06-10","close":9535.0},{"date":"2025-06-11","close":9425.0},{"date":"2025-06-12","close":8760.0},{"date":"2025-06-13","close":9050.0},{"date":"2025-06-16","close":8800.0},{"date":"2025-06-17","close":8695.0},{"date":"2025-06-18","close":8685.0},{"date":"2025-06-19","close":8650.0},{"date":"2025-06-20","close":8685.0},{"date":"2025-06-23","close":8630.0},{"date":"2025-06-24","close":8660.0},{"date":"2025-06-25","close":8755.0},{"date":"2025-06-26","close":8570.0},{"date":"2025-06-27","close":8455.0},{"date":"2025-06-30","close":9225.0},{"date":"2025-07-01","close":9715.0},{"date":"2025-07-02","close":9775.0},{"date":"2025-07-03","close":9420.0},{"date":"2025-07-04","close":9855.0},{"date":"2025-07-07","close":9470.0},{"date":"2025-07-08","close":9535.0},{"date":"2025-07-09","close":9700.0},{"date":"2025-07-10","close":9690.0},{"date":"2025-07-11","close":9680.0},{"date":"2025-07-14","close":9715.0},{"date":"2025-07-15","close":9500.0},{"date":"2025-07-16","close":9635.0},{"date":"2025-07-17","close":9650.0},{"date":"2025-07-18","close":9660.0},{"date":"2025-07-21","close":9700.0},{"date":"2025-07-22","close":9520.0},{"date":"2025-07-23","close":9355.0},{"date":"2025-07-24","close":10100.0},{"date":"2025-07-25","close":9655.0},{"date":"2025-07-28","close":9350.0},{"date":"2025-07-29","close":9565.0},{"date":"2025-07-30","close":10700.0},{"date":"2025-07-31","close":11125.0},{"date":"2025-08-01","close":10975.0},{"date":"2025-08-04","close":11750.0},{"date":"2025-08-05","close":11075.0},{"date":"2025-08-06","close":10950.0},{"date":"2025-08-07","close":11000.0},{"date":"2025-08-08","close":10800.0},{"date":"2025-08-11","close":11150.0},{"date":"2025-08-12","close":10725.0},{"date":"2025-08-13","close":10450.0},{"date":"2025-08-14","close":10225.0},{"date":"2025-08-18","close":10000.0},{"date":"2025-08-19","close":10175.0},{"date":"2025-08-20","close":10125.0},{"date":"2025-08-21","close":10025.0},{"date":"2025-08-22","close":9780.0},{"date":"2025-08-25","close":9810.0},{"date":"2025-08-26","close":9690.0},{"date":"2025-08-27","close":9735.0},{"date":"2025-08-28","close":10150.0},{"date":"2025-08-29","close":8780.0},{"date":"2025-09-01","close":8920.0},{"date":"2025-09-02","close":8700.0},{"date":"2025-09-03","close":8890.0},{"date":"2025-09-04","close":8920.0},{"date":"2025-09-05","close":8930.0},{"date":"2025-09-08","close":9125.0},{"date":"2025-09-09","close":9245.0},{"date":"2025-09-10","close":9475.0},{"date":"2025-09-11","close":9340.0},{"date":"2025-09-12","close":9280.0},{"date":"2025-09-15","close":9165.0},{"date":"2025-09-16","close":9425.0},{"date":"2025-09-17","close":9620.0},{"date":"2025-09-18","close":9450.0},{"date":"2025-09-19","close":9385.0},{"date":"2025-09-22","close":9255.0},{"date":"2025-09-23","close":9415.0},{"date":"2025-09-24","close":9350.0},{"date":"2025-09-25","close":9290.0},{"date":"2025-09-26","close":9100.0},{"date":"2025-09-29","close":9050.0},{"date":"2025-09-30","close":8980.0},{"date":"2025-10-01","close":8965.0},{"date":"2025-10-02","close":8800.0},{"date":"2025-10-10","close":8645.0},{"date":"2025-10-13","close":8345.0},{"date":"2025-10-14","close":8475.0},{"date":"2025-10-15","close":8695.0},{"date":"2025-10-16","close":8880.0},{"date":"2025-10-17","close":8625.0},{"date":"2025-10-20","close":8545.0},{"date":"2025-10-21","close":8690.0},{"date":"2025-10-22","close":8685.0},{"date":"2025-10-23","close":8405.0},{"date":"2025-10-24","close":8400.0},{"date":"2025-10-27","close":8490.0},{"date":"2025-10-28","close":8680.0},{"date":"2025-10-29","close":8565.0},{"date":"2025-10-30","close":8355.0},{"date":"2025-10-31","close":8285.0},{"date":"2025-11-03","close":8030.0},{"date":"2025-11-04","close":7755.0},{"date":"2025-11-05","close":7785.0},{"date":"2025-11-06","close":7895.0},{"date":"2025-11-07","close":7875.0},{"date":"2025-11-10","close":7975.0},{"date":"2025-11-11","close":8545.0},{"date":"2025-11-12","close":8440.0},{"date":"2025-11-13","close":8480.0},{"date":"2025-11-14","close":8600.0},{"date":"2025-11-17","close":8450.0},{"date":"2025-11-18","close":8195.0},{"date":"2025-11-19","close":8285.0},{"date":"2025-11-20","close":8300.0},{"date":"2025-11-21","close":7955.0},{"date":"2025-11-24","close":8005.0},{"date":"2025-11-25","close":7825.0},{"date":"2025-11-26","close":7935.0},{"date":"2025-11-27","close":7920.0},{"date":"2025-11-28","close":8250.0},{"date":"2025-12-01","close":8000.0},{"date":"2025-12-02","close":8020.0},{"date":"2025-12-03","close":8145.0},{"date":"2025-12-04","close":8005.0},{"date":"2025-12-05","close":8415.0},{"date":"2025-12-08","close":8270.0},{"date":"2025-12-09","close":8080.0},{"date":"2025-12-10","close":8065.0},{"date":"2025-12-11","close":8140.0},{"date":"2025-12-12","close":7780.0},{"date":"2025-12-15","close":7970.0},{"date":"2025-12-16","close":7950.0},{"date":"2025-12-17","close":7985.0},{"date":"2025-12-18","close":7905.0},{"date":"2025-12-19","close":7865.0},{"date":"2025-12-22","close":7850.0},{"date":"2025-12-23","close":7505.0},{"date":"2025-12-24","close":7500.0},{"date":"2025-12-26","close":7375.0},{"date":"2025-12-29","close":7320.0},{"date":"2025-12-30","close":7155.0},{"date":"2026-01-02","close":7630.0},{"date":"2026-01-05","close":7435.0},{"date":"2026-01-06","close":7410.0},{"date":"2026-01-07","close":7400.0},{"date":"2026-01-08","close":7270.0},{"date":"2026-01-09","close":7505.0},{"date":"2026-01-12","close":7440.0},{"date":"2026-01-13","close":7305.0},{"date":"2026-01-14","close":7545.0},{"date":"2026-01-15","close":7725.0},{"date":"2026-01-16","close":7365.0},{"date":"2026-01-19","close":7135.0},{"date":"2026-01-20","close":7315.0},{"date":"2026-01-21","close":7345.0},{"date":"2026-01-22","close":7410.0},{"date":"2026-01-23","close":7480.0},{"date":"2026-01-26","close":7405.0},{"date":"2026-01-27","close":7340.0},{"date":"2026-01-28","close":7375.0},{"date":"2026-01-29","close":7215.0},{"date":"2026-01-30","close":6945.0},{"date":"2026-02-02","close":6635.0},{"date":"2026-02-03","close":6640.0},{"date":"2026-02-04","close":6880.0},{"date":"2026-02-05","close":6610.0},{"date":"2026-02-06","close":6905.0},{"date":"2026-02-09","close":6810.0},{"date":"2026-02-10","close":6945.0},{"date":"2026-02-11","close":6970.0},{"date":"2026-02-12","close":6985.0},{"date":"2026-02-13","close":7010.0},{"date":"2026-02-19","close":7095.0},{"date":"2026-02-20","close":6960.0},{"date":"2026-02-23","close":6840.0},{"date":"2026-02-24","close":6800.0},{"date":"2026-02-25","close":6765.0},{"date":"2026-02-26","close":6500.0},{"date":"2026-02-27","close":6410.0},{"date":"2026-03-03","close":6125.0},{"date":"2026-03-04","close":5490.0},{"date":"2026-03-05","close":5955.0},{"date":"2026-03-06","close":5990.0},{"date":"2026-03-09","close":5570.0},{"date":"2026-03-10","close":5755.0},{"date":"2026-03-11","close":6025.0},{"date":"2026-03-12","close":6225.0},{"date":"2026-03-13","close":6770.0},{"date":"2026-03-16","close":6780.0},{"date":"2026-03-17","close":6600.0},{"date":"2026-03-18","close":6360.0},{"date":"2026-03-19","close":6070.0},{"date":"2026-03-20","close":6255.0},{"date":"2026-03-23","close":6220.0},{"date":"2026-03-24","close":6150.0},{"date":"2026-03-25","close":6170.0},{"date":"2026-03-26","close":6305.0},{"date":"2026-03-27","close":6470.0},{"date":"2026-03-30","close":6310.0},{"date":"2026-03-31","close":6100.0},{"date":"2026-04-01","close":6485.0},{"date":"2026-04-02","close":6335.0},{"date":"2026-04-03","close":6255.0},{"date":"2026-04-06","close":6130.0},{"date":"2026-04-07","close":6300.0},{"date":"2026-04-08","close":6435.0},{"date":"2026-04-09","close":6460.0},{"date":"2026-04-10","close":6460.0},{"date":"2026-04-13","close":6345.0},{"date":"2026-04-14","close":6365.0},{"date":"2026-04-15","close":6440.0},{"date":"2026-04-16","close":6605.0},{"date":"2026-04-17","close":6600.0},{"date":"2026-04-20","close":6580.0},{"date":"2026-04-21","close":6530.0},{"date":"2026-04-22","close":6550.0},{"date":"2026-04-23","close":6490.0},{"date":"2026-04-24","close":6520.0},{"date":"2026-04-27","close":6420.0},{"date":"2026-04-28","close":6300.0},{"date":"2026-04-29","close":6265.0},{"date":"2026-04-30","close":6185.0},{"date":"2026-05-04","close":5960.0},{"date":"2026-05-06","close":5610.0},{"date":"2026-05-07","close":5595.0},{"date":"2026-05-08","close":5550.0},{"date":"2026-05-11","close":5165.0},{"date":"2026-05-12","close":4735.0},{"date":"2026-05-13","close":4675.0},{"date":"2026-05-14","close":4620.0},{"date":"2026-05-15","close":4300.0},{"date":"2026-05-18","close":4465.0},{"date":"2026-05-19","close":4485.0},{"date":"2026-05-20","close":4485.0},{"date":"2026-05-21","close":4485.0},{"date":"2026-05-22","close":4815.0},{"date":"2026-05-26","close":4515.0},{"date":"2026-05-27","close":4595.0},{"date":"2026-05-28","close":4560.0},{"date":"2026-05-29","close":4515.0},{"date":"2026-06-01","close":4410.0},{"date":"2026-06-02","close":4415.0},{"date":"2026-06-04","close":4355.0},{"date":"2026-06-05","close":4220.0},{"date":"2026-06-08","close":3890.0},{"date":"2026-06-09","close":3890.0},{"date":"2026-06-10","close":3885.0},{"date":"2026-06-11","close":4170.0},{"date":"2026-06-12","close":4605.0},{"date":"2026-06-15","close":4340.0},{"date":"2026-06-16","close":4535.0},{"date":"2026-06-17","close":4535.0},{"date":"2026-06-18","close":4630.0},{"date":"2026-06-19","close":4385.0},{"date":"2026-06-22","close":4005.0},{"date":"2026-06-23","close":4005.0},{"date":"2026-06-24","close":4030.0},{"date":"2026-06-25","close":4065.0},{"date":"2026-06-26","close":4050.0},{"date":"2026-06-29","close":4495.0},{"date":"2026-06-30","close":4700.0},{"date":"2026-07-01","close":4490.0},{"date":"2026-07-02","close":4510.0},{"date":"2026-07-03","close":4565.0},{"date":"2026-07-06","close":4490.0},{"date":"2026-07-07","close":4495.0},{"date":"2026-07-08","close":4490.0},{"date":"2026-07-09","close":4465.0},{"date":"2026-07-10","close":4510.0},{"date":"2026-07-13","close":4425.0},{"date":"2026-07-14","close":4360.0},{"date":"2026-07-15","close":4300.0},{"date":"2026-07-16","close":4195.0},{"date":"2026-07-20","close":4230.0},{"date":"2026-07-21","close":4365.0},{"date":"2026-07-22","close":4345.0},{"date":"2026-07-23","close":4295.0},{"date":"2026-07-24","close":4270.0},{"date":"2026-07-27","close":4315.0},{"date":"2026-07-28","close":4290.0},{"date":"2026-07-29","close":4100.0},{"date":"2026-07-30","close":3640.0},{"date":"2026-07-31","close":3640.0},{"date":"2026-08-03","close":3640.0},{"date":"2026-08-04","close":3640.0},{"date":"2026-08-05","close":3640.0},{"date":"2026-08-06","close":3640.0},{"date":"2026-08-07","close":3640.0},{"date":"2026-08-10","close":3640.0},{"date":"2026-08-11","close":3640.0},{"date":"2026-08-12","close":3640.0},{"date":"2026-08-13","close":3640.0},{"date":"2026-08-14","close":3640.0},{"date":"2026-08-18","close":3640.0},{"date":"2026-08-19","close":3640.0},{"date":"2026-08-20","close":3640.0},{"date":"2026-08-21","close":3640.0},{"date":"2026-08-24","close":3640.0},{"date":"2026-08-25","close":3410.0},{"date":"2026-08-26","close":3375.0},{"date":"2026-08-27","close":3595.0},{"date":"2026-08-28","close":3625.0},{"date":"2026-08-31","close":3510.0},{"date":"2026-09-01","close":4050.0},{"date":"2026-09-02","close":4000.0},{"date":"2026-09-03","close":3845.0},{"date":"2026-09-04","close":3950.0},{"date":"2026-09-07","close":4025.0},{"date":"2026-09-08","close":3820.0},{"date":"2026-09-09","close":3805.0},{"date":"2026-09-10","close":4900.0},{"date":"2026-09-11","close":5040.0},{"date":"2026-09-14","close":5030.0},{"date":"2026-09-15","close":5140.0},{"date":"2026-09-16","close":4945.0},{"date":"2026-09-17","close":4900.0},{"date":"2026-09-18","close":5050.0},{"date":"2026-09-21","close":4980.0},{"date":"2026-09-22","close":4980.0},{"date":"2026-09-23","close":5000.0},{"date":"2026-09-28","close":5050.0},{"date":"2026-09-29","close":5000.0},{"date":"2026-09-30","close":5040.0},{"date":"2026-10-01","close":5080.0},{"date":"2026-10-02","close":5100.0},{"date":"2026-10-06","close":5000.0},{"date":"2026-10-07","close":4995.0},{"date":"2026-10-08","close":4915.0},{"date":"2026-10-12","close":4895.0},{"date":"2026-10-13","close":4725.0},{"date":"2026-10-14","close":4890.0},{"date":"2026-10-15","close":4875.0},{"date":"2026-10-16","close":4775.0},{"date":"2026-10-19","close":4975.0},{"date":"2026-10-20","close":4900.0},{"date":"2026-10-21","close":4970.0},{"date":"2026-10-22","close":4795.0},{"date":"2026-10-23","close":4865.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1677.0,"foreign_net":-42.0,"institution_net":1719.0},{"date":"2026-10-21","retail_net":399.0,"foreign_net":-133.0,"institution_net":-266.0},{"date":"2026-10-20","retail_net":-1447.0,"foreign_net":171.0,"institution_net":1276.0},{"date":"2026-10-19","retail_net":1326.0,"foreign_net":229.0,"institution_net":-1555.0},{"date":"2026-10-16","retail_net":483.0,"foreign_net":-58.0,"institution_net":-425.0},{"date":"2026-10-15","retail_net":2744.0,"foreign_net":-324.0,"institution_net":-2420.0},{"date":"2026-10-14","retail_net":-470.0,"foreign_net":840.0,"institution_net":-370.0},{"date":"2026-10-13","retail_net":-1449.0,"foreign_net":967.0,"institution_net":482.0},{"date":"2026-10-12","retail_net":-298.0,"foreign_net":150.0,"institution_net":148.0},{"date":"2026-10-08","retail_net":-380.0,"foreign_net":290.0,"institution_net":90.0},{"date":"2026-10-07","retail_net":387.0,"foreign_net":-192.0,"institution_net":-195.0},{"date":"2026-10-06","retail_net":289.0,"foreign_net":-226.0,"institution_net":-63.0},{"date":"2026-10-02","retail_net":-3805.0,"foreign_net":-129.0,"institution_net":3934.0},{"date":"2026-10-01","retail_net":-448.0,"foreign_net":-107.0,"institution_net":555.0},{"date":"2026-09-30","retail_net":-285.0,"foreign_net":-209.0,"institution_net":494.0},{"date":"2026-09-29","retail_net":-59.0,"foreign_net":-82.0,"institution_net":141.0},{"date":"2026-09-28","retail_net":-3875.0,"foreign_net":-994.0,"institution_net":4869.0},{"date":"2026-09-23","retail_net":-590.0,"foreign_net":-1219.0,"institution_net":1809.0},{"date":"2026-09-22","retail_net":528.0,"foreign_net":-1003.0,"institution_net":475.0},{"date":"2026-09-21","retail_net":851.0,"foreign_net":-1289.0,"institution_net":438.0},{"date":"2026-09-18","retail_net":-1359.0,"foreign_net":757.0,"institution_net":602.0},{"date":"2026-09-17","retail_net":-1209.0,"foreign_net":-559.0,"institution_net":1768.0},{"date":"2026-09-16","retail_net":2633.0,"foreign_net":-1829.0,"institution_net":-804.0},{"date":"2026-09-15","retail_net":262.0,"foreign_net":-1620.0,"institution_net":1358.0},{"date":"2026-09-14","retail_net":-7670.0,"foreign_net":5618.0,"institution_net":2052.0},{"date":"2026-09-11","retail_net":50713.0,"foreign_net":2288.0,"institution_net":-53001.0},{"date":"2026-09-10","retail_net":19824.0,"foreign_net":140.0,"institution_net":-19964.0},{"date":"2026-09-09","retail_net":1132.0,"foreign_net":316.0,"institution_net":-1448.0},{"date":"2026-09-08","retail_net":1854.0,"foreign_net":-889.0,"institution_net":-965.0},{"date":"2026-09-07","retail_net":-932.0,"foreign_net":-427.0,"institution_net":1359.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-1677.0,"foreign_net":-42.0,"institution_net":1719.0},"d3":{"retail_net":-2725.0,"foreign_net":-4.0,"institution_net":2729.0},"d7":{"retail_net":1358.0,"foreign_net":683.0,"institution_net":-2041.0},"d14":{"retail_net":-4346.0,"foreign_net":1436.0,"institution_net":2910.0},"d30":{"retail_net":57472.0,"foreign_net":435.0,"institution_net":-57907.0}},"analysis":"최근 5일 외국인 순매수 167.00, 기관 순매수 749.00. 30일 누적: 외국인 435.00, 기관 -5.79만.","foreign_flow":167.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":749.0},"insider_trades":[],"price_analysis":{"current":4865.0,"low_30d":3600.0,"support":3866.0,"high_30d":6260.0,"change_1d":1.5,"change_7d":-2.2,"change_30d":27.4,"resistance":5994.0,"position_in_range":48.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.0,"per":null,"quarter":"2024-Q2"},{"pbr":0.87,"per":null,"quarter":"2024-Q3"},{"pbr":0.85,"per":null,"quarter":"2024-Q4"},{"pbr":0.74,"per":null,"quarter":"2025-Q1"},{"pbr":0.94,"per":null,"quarter":"2025-Q2"},{"pbr":0.92,"per":null,"quarter":"2025-Q3"},{"pbr":0.74,"per":40.76,"quarter":"2025-Q4"},{"pbr":0.63,"per":null,"quarter":"2026-Q1"},{"pbr":0.48,"per":86.8,"quarter":"2026-Q2"},{"pbr":0.5,"per":89.84,"quarter":"현재"}],"timeline":[{"close":10825.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9600.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8410.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7595.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9225.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8980.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7155.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.8,"pbr_5y_low":0.48,"per_5y_avg":63.78,"per_5y_low":40.76,"current_pbr":0.5,"current_per":89.84,"pbr_5y_high":1.0,"per_5y_high":86.8,"pbr_5y_median":0.85,"per_5y_median":63.78,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":100.0,"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":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -12.0%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"PER 89.84x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.65,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.95,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.72,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.47,"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":22.3,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.73,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.36,"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":1.0,"per":null,"close":10825.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.87,"per":null,"close":9600.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.85,"per":null,"close":8410.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.74,"per":null,"close":7595.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.94,"per":null,"close":9225.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.92,"per":null,"close":8980.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.74,"per":40.76,"close":7155.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.63,"per":null,"close":6100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.48,"per":86.8,"close":4700.0,"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":"89.8배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"0.9%"}],"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":95.0,"pbr":null,"per":null,"roa":0.0064671689457556514,"roe":0.009497309528969006,"revenue":42753311047.0,"market_cap":null,"net_income":1370970173.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.22299721978302758,"total_assets":211989231223.0,"total_equity":144353531789.0,"profit_margin":0.03206699409767003,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":889602618.0,"operating_margin":0.02080780637134825},{"eps":7.1,"pbr":null,"per":null,"roa":0.0005133679976115914,"roe":0.000727098638075675,"revenue":48599819390.0,"market_cap":null,"net_income":105027686.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19125024859480244,"total_assets":204585573095.0,"total_equity":144447645065.0,"profit_margin":0.0021610715290355732,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":144911192.0,"operating_margin":0.0029817228503902058},{"eps":-81.19999999999999,"pbr":null,"per":null,"roa":-0.005405454158086274,"roe":-0.008366254746906136,"revenue":61030698096.0,"market_cap":null,"net_income":-1203758037.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.17006234850327312,"total_assets":222693228320.0,"total_equity":143882546422.0,"profit_margin":-0.019723812352703454,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-66376490.0,"operating_margin":-0.0010875918524738352},{"eps":33.25,"pbr":null,"per":null,"roa":0.0022631901167851918,"roe":0.0033940137208657616,"revenue":59008646600.0,"market_cap":null,"net_income":492981805.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.17956611695954403,"total_assets":217826068320.0,"total_equity":145250386576.0,"profit_margin":0.008354399455079181,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":568018586.0,"operating_margin":0.00962602294288173},{"eps":-129.75,"pbr":null,"per":null,"roa":-0.009164081700325559,"roe":-0.013287985467436812,"revenue":51110544693.0,"market_cap":null,"net_income":-1922817554.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1941384939370245,"total_assets":209821083757.0,"total_equity":144703466053.0,"profit_margin":-0.03762076036460917,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":494446561.0,"operating_margin":0.009674061663203492},{"eps":353.25,"pbr":null,"per":null,"roa":0.022947928291427104,"roe":0.0345381491248907,"revenue":53847142880.0,"market_cap":null,"net_income":5235005404.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.17776374258763644,"total_assets":228125403632.0,"total_equity":151571683389.0,"profit_margin":0.09721974322140674,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-403044162.0,"operating_margin":-0.007484968383525867},{"eps":-1046.1,"pbr":null,"per":null,"roa":-0.06269079348679055,"roe":-0.10568380998540906,"revenue":29045430479.0,"market_cap":null,"net_income":-15503475564.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.0572037296262928,"total_assets":247300675294.0,"total_equity":146696788904.0,"profit_margin":-0.5337664241268207,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-540123779.0,"operating_margin":-0.01859582626570167},{"eps":127.75,"pbr":null,"per":null,"roa":0.007932317009881886,"roe":0.011624082816591025,"revenue":75024186980.0,"market_cap":null,"net_income":1893420961.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.21008746646200577,"total_assets":238697086695.0,"total_equity":162887772814.0,"profit_margin":0.02523747390297944,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1781502309.0,"operating_margin":0.023745706294356968},{"eps":-212.60000000000002,"pbr":null,"per":null,"roa":-0.013977726508203137,"roe":-0.019665935846404754,"revenue":57807888751.0,"market_cap":null,"net_income":-3151132122.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.20390735779631966,"total_assets":225439531969.0,"total_equity":160233011366.0,"profit_margin":-0.0545104170050751,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2434205524.0,"operating_margin":-0.042108535298443876},{"eps":-68.3,"pbr":null,"per":null,"roa":-0.004439790994476688,"roe":-0.0061838319783443715,"revenue":63185153578.0,"market_cap":null,"net_income":-1012078704.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.19475102002892847,"total_assets":227956384717.0,"total_equity":163665298078.0,"profit_margin":-0.016017666282168993,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1961261953.0,"operating_margin":-0.031039917479647912},{"eps":-465.75,"pbr":null,"per":null,"roa":-0.029192605814329413,"roe":-0.041864808276569535,"revenue":62078325389.0,"market_cap":null,"net_income":-6902553659.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.19423942541041278,"total_assets":236448698787.0,"total_equity":164877230857.0,"profit_margin":-0.11119104157121966,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4295835874.0,"operating_margin":-0.06920025382580959},{"eps":-24.6,"pbr":null,"per":null,"roa":-0.001565996632781492,"roe":-0.0021271855926319944,"revenue":71157022267.0,"market_cap":null,"net_income":-364568274.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.19082406862178652,"total_assets":232802718964.0,"total_equity":171385268527.0,"profit_margin":-0.005123433533124015,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-962181564.0,"operating_margin":-0.013521948127475597}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":175.55,"per":40.76,"date":"2025-12","close":7155.0,"source":"reported"},{"eps":175.55,"per":39.56,"date":"2026-01","close":6945.0,"source":"reported"},{"eps":175.55,"per":36.51,"date":"2026-02","close":6410.0,"source":"reported"},{"eps":54.15,"per":86.8,"date":"2026-06","close":4700.0,"source":"reported"},{"eps":54.15,"per":67.22,"date":"2026-07","close":3640.0,"source":"reported"},{"eps":54.15,"per":64.82,"date":"2026-08","close":3510.0,"source":"reported"},{"eps":54.15,"per":93.07,"date":"2026-09","close":5040.0,"source":"reported"},{"eps":54.15,"per":89.84,"date":"2026-10","close":4865.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":64.82,"std":22.17,"count":8,"current":89.84,"lower_1sd":42.65,"upper_1sd":86.99},"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":"드림어스컴퍼니","phase":"above-fold","symbol_resolved":true}