{"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":"2026-10-23T09:39:29.603430+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.1,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","unit":"%","value":23.9,"direction":"higher_better","percentile":72}],"summary":"매출 +14.1%","percentile":69},"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":26.2,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-27.5,"direction":"higher_better","percentile":22}],"summary":"RSI 26","percentile":26},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.96x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.26,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.11,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":23.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 1.1x","percentile":51}},"signals":[],"summary":"금호타이어(073240)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1.51조. 현재가 5,250원, 전일 대비 -1.5%, 30일 -27.5%. PER 3.0배 / ROE 5.2%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 33.61만, 기관 순매도 31.66만.","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":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 14% 성장"],"portfolio":null,"technical":{"macd":-387.8436440792166,"grade":"D","trend":"하락","atr_14":355.0,"rsi_14":26.206896551724142,"sma_20":6399.5,"sma_60":6909.666666666667,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 26.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-387.84)가 시그널선(-257.40)을 하회합니다(데드크로스). 현재가가 SMA20(6400)과 SMA60(6910) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5380~7419 (현재 위치 -6%).","bb_lower":5379.60833908694,"bb_upper":7419.39166091306,"macd_signal":-257.40347043188206},"change_pct":-2.44,"chart_data":[{"date":"2024-10-23","open":4095,"high":4245,"low":4070,"close":4240,"volume":335489,"rsi_14":32.53,"sma_20":4353.5,"sma_60":4587.58,"sma_120":5713.38},{"date":"2024-10-24","open":4240,"high":4240,"low":4130,"close":4200,"volume":207740,"rsi_14":36.49,"sma_20":4341.75,"sma_60":4568.42,"sma_120":5694.29},{"date":"2024-10-25","open":4160,"high":4200,"low":4080,"close":4150,"volume":308357,"rsi_14":32.47,"sma_20":4325.0,"sma_60":4552.08,"sma_120":5673.79},{"date":"2024-10-28","open":4190,"high":4330,"low":4150,"close":4290,"volume":448133,"rsi_14":42.54,"sma_20":4314.0,"sma_60":4537.08,"sma_120":5655.38},{"date":"2024-10-29","open":4330,"high":4510,"low":4320,"close":4430,"volume":1060600,"rsi_14":57.07,"sma_20":4306.5,"sma_60":4524.25,"sma_120":5636.12},{"date":"2024-10-30","open":4585,"high":4600,"low":4325,"close":4420,"volume":1265084,"rsi_14":54.49,"sma_20":4301.0,"sma_60":4510.92,"sma_120":5614.29},{"date":"2024-10-31","open":4400,"high":4435,"low":4285,"close":4435,"volume":550068,"rsi_14":55.56,"sma_20":4296.25,"sma_60":4498.33,"sma_120":5586.0},{"date":"2024-11-01","open":4400,"high":4570,"low":4350,"close":4505,"volume":621617,"rsi_14":55.8,"sma_20":4301.5,"sma_60":4488.25,"sma_120":5555.29},{"date":"2024-11-04","open":4540,"high":4545,"low":4390,"close":4440,"volume":474534,"rsi_14":58.72,"sma_20":4302.5,"sma_60":4478.42,"sma_120":5524.62},{"date":"2024-11-05","open":4400,"high":4695,"low":4370,"close":4615,"volume":1209800,"rsi_14":72.34,"sma_20":4312.0,"sma_60":4472.42,"sma_120":5494.42},{"date":"2024-11-06","open":4640,"high":4645,"low":4435,"close":4500,"volume":609223,"rsi_14":64.45,"sma_20":4322.0,"sma_60":4473.0,"sma_120":5467.25},{"date":"2024-11-07","open":4415,"high":4520,"low":4385,"close":4490,"volume":397795,"rsi_14":64.15,"sma_20":4329.5,"sma_60":4471.58,"sma_120":5440.0},{"date":"2024-11-08","open":4510,"high":4510,"low":4360,"close":4380,"volume":430515,"rsi_14":59.13,"sma_20":4331.75,"sma_60":4468.08,"sma_120":5412.33},{"date":"2024-11-11","open":4325,"high":4415,"low":4310,"close":4355,"volume":282129,"rsi_14":61.54,"sma_20":4329.5,"sma_60":4463.67,"sma_120":5387.46},{"date":"2024-11-12","open":4290,"high":4455,"low":4290,"close":4375,"volume":426396,"rsi_14":56.85,"sma_20":4333.75,"sma_60":4461.25,"sma_120":5362.58},{"date":"2024-11-13","open":4325,"high":4370,"low":4205,"close":4215,"volume":447426,"rsi_14":50.68,"sma_20":4334.75,"sma_60":4452.42,"sma_120":5337.21},{"date":"2024-11-14","open":4225,"high":4320,"low":4225,"close":4280,"volume":405091,"rsi_14":55.8,"sma_20":4339.0,"sma_60":4445.67,"sma_120":5312.46},{"date":"2024-11-15","open":4320,"high":4340,"low":4155,"close":4295,"volume":402553,"rsi_14":50.25,"sma_20":4344.25,"sma_60":4438.75,"sma_120":5288.42},{"date":"2024-11-18","open":4210,"high":4475,"low":4210,"close":4440,"volume":527441,"rsi_14":50.5,"sma_20":4357.75,"sma_60":4432.83,"sma_120":5264.08},{"date":"2024-11-19","open":4400,"high":4650,"low":4300,"close":4600,"volume":902023,"rsi_14":57.83,"sma_20":4382.75,"sma_60":4428.33,"sma_120":5241.42},{"date":"2024-11-20","open":4560,"high":4630,"low":4495,"close":4530,"volume":313785,"rsi_14":53.94,"sma_20":4397.25,"sma_60":4424.33,"sma_120":5219.25},{"date":"2024-11-21","open":4505,"high":4510,"low":4345,"close":4425,"volume":695151,"rsi_14":46.77,"sma_20":4408.5,"sma_60":4418.42,"sma_120":5195.54},{"date":"2024-11-22","open":4470,"high":4510,"low":4400,"close":4430,"volume":345648,"rsi_14":49.58,"sma_20":4422.5,"sma_60":4413.33,"sma_120":5171.46},{"date":"2024-11-25","open":4470,"high":4515,"low":4400,"close":4460,"volume":430280,"rsi_14":42.51,"sma_20":4431.0,"sma_60":4408.17,"sma_120":5148.38},{"date":"2024-11-26","open":4420,"high":4670,"low":4415,"close":4645,"volume":980423,"rsi_14":56.56,"sma_20":4441.75,"sma_60":4406.42,"sma_120":5127.83},{"date":"2024-11-27","open":4640,"high":4675,"low":4530,"close":4580,"volume":569961,"rsi_14":53.88,"sma_20":4449.75,"sma_60":4402.67,"sma_120":5106.33},{"date":"2024-11-28","open":4620,"high":4885,"low":4565,"close":4870,"volume":1315167,"rsi_14":68.28,"sma_20":4471.5,"sma_60":4404.25,"sma_120":5087.25},{"date":"2024-11-29","open":4880,"high":4900,"low":4745,"close":4800,"volume":797432,"rsi_14":66.06,"sma_20":4486.25,"sma_60":4406.33,"sma_120":5067.83},{"date":"2024-12-02","open":4845,"high":4905,"low":4690,"close":4775,"volume":842672,"rsi_14":64.39,"sma_20":4503.0,"sma_60":4408.75,"sma_120":5048.96},{"date":"2024-12-03","open":4870,"high":4870,"low":4730,"close":4760,"volume":502903,"rsi_14":71.89,"sma_20":4510.25,"sma_60":4411.25,"sma_120":5029.62},{"date":"2024-12-04","open":4725,"high":4785,"low":4650,"close":4710,"volume":427237,"rsi_14":67.48,"sma_20":4520.75,"sma_60":4415.0,"sma_120":5011.21},{"date":"2024-12-05","open":4670,"high":4775,"low":4660,"close":4710,"volume":308014,"rsi_14":67.08,"sma_20":4531.75,"sma_60":4423.08,"sma_120":4993.04},{"date":"2024-12-06","open":4730,"high":4730,"low":4560,"close":4665,"volume":478322,"rsi_14":60.09,"sma_20":4546.0,"sma_60":4430.08,"sma_120":4974.42},{"date":"2024-12-09","open":4575,"high":4590,"low":4360,"close":4400,"volume":708420,"rsi_14":41.8,"sma_20":4548.25,"sma_60":4432.25,"sma_120":4954.75},{"date":"2024-12-10","open":4440,"high":4750,"low":4440,"close":4705,"volume":596467,"rsi_14":56.01,"sma_20":4564.75,"sma_60":4438.17,"sma_120":4938.46},{"date":"2024-12-11","open":4700,"high":4800,"low":4670,"close":4795,"volume":466315,"rsi_14":62.85,"sma_20":4593.75,"sma_60":4447.08,"sma_120":4923.17},{"date":"2024-12-12","open":4820,"high":4845,"low":4640,"close":4760,"volume":968401,"rsi_14":61.22,"sma_20":4617.75,"sma_60":4455.25,"sma_120":4908.67},{"date":"2024-12-13","open":4715,"high":4805,"low":4690,"close":4780,"volume":356427,"rsi_14":60.96,"sma_20":4642.0,"sma_60":4461.83,"sma_120":4893.83},{"date":"2024-12-16","open":4800,"high":4845,"low":4665,"close":4725,"volume":342266,"rsi_14":53.01,"sma_20":4656.25,"sma_60":4466.17,"sma_120":4878.38},{"date":"2024-12-17","open":4755,"high":4910,"low":4735,"close":4855,"volume":754597,"rsi_14":59.86,"sma_20":4669.0,"sma_60":4472.42,"sma_120":4864.25},{"date":"2024-12-18","open":4880,"high":4925,"low":4815,"close":4895,"volume":526353,"rsi_14":51.09,"sma_20":4687.25,"sma_60":4479.33,"sma_120":4849.29},{"date":"2024-12-19","open":4815,"high":5070,"low":4765,"close":4970,"volume":1075640,"rsi_14":57.39,"sma_20":4714.5,"sma_60":4488.25,"sma_120":4834.38},{"date":"2024-12-20","open":4960,"high":4960,"low":4815,"close":4890,"volume":498873,"rsi_14":54.77,"sma_20":4737.5,"sma_60":4495.0,"sma_120":4817.96},{"date":"2024-12-23","open":4930,"high":4930,"low":4865,"close":4910,"volume":376152,"rsi_14":56.2,"sma_20":4760.0,"sma_60":4501.67,"sma_120":4804.04},{"date":"2024-12-24","open":4930,"high":4940,"low":4770,"close":4805,"volume":311549,"rsi_14":53.75,"sma_20":4768.0,"sma_60":4505.42,"sma_120":4789.58},{"date":"2024-12-26","open":4810,"high":4865,"low":4780,"close":4850,"volume":192478,"rsi_14":55.34,"sma_20":4781.5,"sma_60":4510.75,"sma_120":4775.17},{"date":"2024-12-27","open":4845,"high":4850,"low":4640,"close":4695,"volume":492054,"rsi_14":51.06,"sma_20":4772.75,"sma_60":4513.5,"sma_120":4761.04},{"date":"2024-12-30","open":4640,"high":4845,"low":4640,"close":4775,"volume":382848,"rsi_14":65.18,"sma_20":4771.5,"sma_60":4519.75,"sma_120":4748.17},{"date":"2025-01-02","open":4810,"high":4825,"low":4720,"close":4720,"volume":305591,"rsi_14":50.76,"sma_20":4768.75,"sma_60":4524.75,"sma_120":4734.17},{"date":"2025-01-03","open":4715,"high":4865,"low":4715,"close":4790,"volume":384700,"rsi_14":49.74,"sma_20":4770.25,"sma_60":4530.83,"sma_120":4719.75},{"date":"2025-01-06","open":4780,"high":4815,"low":4705,"close":4810,"volume":283831,"rsi_14":52.63,"sma_20":4775.25,"sma_60":4539.33,"sma_120":4707.42},{"date":"2025-01-07","open":4830,"high":4880,"low":4730,"close":4750,"volume":400766,"rsi_14":48.48,"sma_20":4777.25,"sma_60":4546.17,"sma_120":4695.25},{"date":"2025-01-08","open":4715,"high":4815,"low":4710,"close":4730,"volume":231408,"rsi_14":50.26,"sma_20":4780.5,"sma_60":4552.75,"sma_120":4683.25},{"date":"2025-01-09","open":4710,"high":4815,"low":4710,"close":4785,"volume":387083,"rsi_14":46.02,"sma_20":4799.75,"sma_60":4559.17,"sma_120":4671.54},{"date":"2025-01-10","open":4785,"high":4815,"low":4610,"close":4765,"volume":649055,"rsi_14":42.44,"sma_20":4802.75,"sma_60":4567.08,"sma_120":4659.17},{"date":"2025-01-13","open":4745,"high":4810,"low":4670,"close":4745,"volume":316889,"rsi_14":36.02,"sma_20":4800.25,"sma_60":4576.25,"sma_120":4647.21},{"date":"2025-01-14","open":4785,"high":4930,"low":4735,"close":4885,"volume":753607,"rsi_14":49.71,"sma_20":4806.5,"sma_60":4587.75,"sma_120":4636.5},{"date":"2025-01-15","open":4880,"high":4915,"low":4835,"close":4900,"volume":263371,"rsi_14":49.42,"sma_20":4812.5,"sma_60":4599.58,"sma_120":4625.75},{"date":"2025-01-16","open":4945,"high":4950,"low":4870,"close":4915,"volume":225417,"rsi_14":57.14,"sma_20":4822.0,"sma_60":4612.0,"sma_120":4620.88},{"date":"2025-01-17","open":4915,"high":4915,"low":4870,"close":4905,"volume":201254,"rsi_14":53.74,"sma_20":4824.5,"sma_60":4625.42,"sma_120":4616.25},{"date":"2025-01-20","open":4905,"high":4930,"low":4810,"close":4885,"volume":234436,"rsi_14":65.83,"sma_20":4824.0,"sma_60":4636.17,"sma_120":4611.88},{"date":"2025-01-21","open":4890,"high":4970,"low":4805,"close":4825,"volume":266907,"rsi_14":54.31,"sma_20":4816.75,"sma_60":4646.58,"sma_120":4607.5},{"date":"2025-01-22","open":4850,"high":4870,"low":4790,"close":4840,"volume":399598,"rsi_14":61.11,"sma_20":4814.25,"sma_60":4658.08,"sma_120":4605.08},{"date":"2025-01-23","open":4865,"high":4865,"low":4750,"close":4775,"volume":234767,"rsi_14":48.6,"sma_20":4807.5,"sma_60":4666.17,"sma_120":4601.62},{"date":"2025-01-24","open":4785,"high":4825,"low":4750,"close":4820,"volume":163327,"rsi_14":50.89,"sma_20":4808.25,"sma_60":4672.67,"sma_120":4598.46},{"date":"2025-01-31","open":5020,"high":5390,"low":4995,"close":5250,"volume":3420312,"rsi_14":76.88,"sma_20":4828.25,"sma_60":4686.5,"sma_120":4598.71},{"date":"2025-02-03","open":5110,"high":5220,"low":4925,"close":5010,"volume":1216267,"rsi_14":62.17,"sma_20":4844.0,"sma_60":4696.08,"sma_120":4597.21},{"date":"2025-02-04","open":5060,"high":5110,"low":4970,"close":5020,"volume":625859,"rsi_14":60.63,"sma_20":4856.25,"sma_60":4704.67,"sma_120":4596.46},{"date":"2025-02-05","open":5050,"high":5200,"low":5050,"close":5100,"volume":634599,"rsi_14":64.38,"sma_20":4875.25,"sma_60":4715.67,"sma_120":4597.04},{"date":"2025-02-06","open":5150,"high":5150,"low":5010,"close":5100,"volume":470529,"rsi_14":65.5,"sma_20":4890.75,"sma_60":4723.75,"sma_120":4598.08},{"date":"2025-02-07","open":5230,"high":5350,"low":4900,"close":4930,"volume":1687061,"rsi_14":51.91,"sma_20":4896.75,"sma_60":4730.92,"sma_120":4601.96},{"date":"2025-02-10","open":4945,"high":5050,"low":4815,"close":5050,"volume":640275,"rsi_14":55.86,"sma_20":4911.75,"sma_60":4740.25,"sma_120":4605.92},{"date":"2025-02-11","open":5050,"high":5080,"low":4990,"close":5040,"volume":426911,"rsi_14":54.9,"sma_20":4927.25,"sma_60":4751.25,"sma_120":4609.67},{"date":"2025-02-12","open":5050,"high":5110,"low":5000,"close":5030,"volume":410726,"rsi_14":54.9,"sma_20":4939.5,"sma_60":4762.5,"sma_120":4613.08},{"date":"2025-02-13","open":5020,"high":5110,"low":5010,"close":5080,"volume":555603,"rsi_14":57.47,"sma_20":4955.25,"sma_60":4774.25,"sma_120":4617.75},{"date":"2025-02-14","open":5120,"high":5120,"low":5040,"close":5060,"volume":293060,"rsi_14":59.29,"sma_20":4971.0,"sma_60":4788.33,"sma_120":4620.38},{"date":"2025-02-17","open":5100,"high":5110,"low":5010,"close":5070,"volume":266760,"rsi_14":59.13,"sma_20":4980.25,"sma_60":4801.5,"sma_120":4623.58},{"date":"2025-02-18","open":5090,"high":5120,"low":5010,"close":5070,"volume":375755,"rsi_14":62.34,"sma_20":4988.75,"sma_60":4814.42,"sma_120":4626.58},{"date":"2025-02-19","open":5100,"high":5250,"low":5070,"close":5150,"volume":689016,"rsi_14":63.41,"sma_20":5000.5,"sma_60":4826.25,"sma_120":4629.54},{"date":"2025-02-20","open":5120,"high":5180,"low":5080,"close":5150,"volume":410807,"rsi_14":43.75,"sma_20":5012.75,"sma_60":4835.42,"sma_120":4631.88},{"date":"2025-02-21","open":5150,"high":5250,"low":5060,"close":5080,"volume":515209,"rsi_14":55.56,"sma_20":5022.5,"sma_60":4844.58,"sma_120":4634.46},{"date":"2025-02-24","open":5080,"high":5130,"low":5030,"close":5120,"volume":328687,"rsi_14":57.58,"sma_20":5037.25,"sma_60":4856.17,"sma_120":4637.29},{"date":"2025-02-25","open":5080,"high":5090,"low":4970,"close":5020,"volume":629529,"rsi_14":44.12,"sma_20":5046.25,"sma_60":4866.0,"sma_120":4639.67},{"date":"2025-02-26","open":5050,"high":5080,"low":5000,"close":5070,"volume":266912,"rsi_14":47.95,"sma_20":5061.0,"sma_60":4876.17,"sma_120":4642.17},{"date":"2025-02-27","open":5070,"high":5090,"low":4995,"close":5060,"volume":299393,"rsi_14":61.4,"sma_20":5073.0,"sma_60":4883.08,"sma_120":4644.75},{"date":"2025-02-28","open":5010,"high":5020,"low":4890,"close":4900,"volume":616268,"rsi_14":37.7,"sma_20":5055.5,"sma_60":4888.42,"sma_120":4645.54},{"date":"2025-03-04","open":4900,"high":4930,"low":4755,"close":4820,"volume":273749,"rsi_14":33.82,"sma_20":5046.0,"sma_60":4887.58,"sma_120":4645.92},{"date":"2025-03-05","open":4820,"high":4970,"low":4815,"close":4950,"volume":338066,"rsi_14":45.0,"sma_20":5042.5,"sma_60":4890.08,"sma_120":4648.21},{"date":"2025-03-06","open":4950,"high":5120,"low":4940,"close":5060,"volume":508990,"rsi_14":48.84,"sma_20":5040.5,"sma_60":4894.83,"sma_120":4651.79},{"date":"2025-03-07","open":5040,"high":5060,"low":4965,"close":4975,"volume":247882,"rsi_14":45.41,"sma_20":5034.25,"sma_60":4898.42,"sma_120":4654.83},{"date":"2025-03-10","open":4975,"high":5020,"low":4900,"close":4965,"volume":199547,"rsi_14":44.32,"sma_20":5036.0,"sma_60":4902.67,"sma_120":4658.83},{"date":"2025-03-11","open":4840,"high":4925,"low":4840,"close":4885,"volume":367315,"rsi_14":40.8,"sma_20":5027.75,"sma_60":4905.58,"sma_120":4664.33},{"date":"2025-03-12","open":4880,"high":4950,"low":4855,"close":4890,"volume":152669,"rsi_14":36.02,"sma_20":5020.25,"sma_60":4909.33,"sma_120":4669.71},{"date":"2025-03-13","open":4855,"high":4970,"low":4855,"close":4950,"volume":314924,"rsi_14":39.9,"sma_20":5016.25,"sma_60":4918.5,"sma_120":4675.38},{"date":"2025-03-14","open":4950,"high":4960,"low":4840,"close":4875,"volume":294699,"rsi_14":39.7,"sma_20":5006.0,"sma_60":4921.33,"sma_120":4679.75},{"date":"2025-03-17","open":4900,"high":4965,"low":4865,"close":4965,"volume":188224,"rsi_14":42.58,"sma_20":5001.25,"sma_60":4924.17,"sma_120":4685.62},{"date":"2025-03-18","open":4995,"high":5040,"low":4885,"close":4900,"volume":408032,"rsi_14":44.06,"sma_20":4992.75,"sma_60":4926.5,"sma_120":4690.88},{"date":"2025-03-19","open":4910,"high":4950,"low":4880,"close":4950,"volume":191267,"rsi_14":44.06,"sma_20":4986.75,"sma_60":4929.33,"sma_120":4695.58},{"date":"2025-03-20","open":4950,"high":4970,"low":4890,"close":4890,"volume":222194,"rsi_14":41.98,"sma_20":4973.75,"sma_60":4932.08,"sma_120":4699.12},{"date":"2025-03-21","open":4865,"high":4960,"low":4815,"close":4950,"volume":358406,"rsi_14":52.6,"sma_20":4963.75,"sma_60":4933.67,"sma_120":4703.04},{"date":"2025-03-24","open":4930,"high":5050,"low":4900,"close":4990,"volume":340529,"rsi_14":59.24,"sma_20":4959.25,"sma_60":4935.25,"sma_120":4707.29},{"date":"2025-03-25","open":5020,"high":5130,"low":4980,"close":5020,"volume":895781,"rsi_14":54.27,"sma_20":4954.25,"sma_60":4936.08,"sma_120":4712.17},{"date":"2025-03-26","open":5030,"high":5040,"low":4955,"close":5010,"volume":302346,"rsi_14":46.53,"sma_20":4953.75,"sma_60":4938.08,"sma_120":4716.54},{"date":"2025-03-27","open":4965,"high":4985,"low":4850,"close":4860,"volume":377876,"rsi_14":42.68,"sma_20":4943.25,"sma_60":4937.25,"sma_120":4719.46},{"date":"2025-03-28","open":4860,"high":4885,"low":4735,"close":4850,"volume":288884,"rsi_14":42.68,"sma_20":4932.75,"sma_60":4938.0,"sma_120":4721.71},{"date":"2025-03-31","open":4790,"high":4790,"low":4675,"close":4735,"volume":440465,"rsi_14":40.85,"sma_20":4924.5,"sma_60":4936.08,"sma_120":4723.42},{"date":"2025-04-01","open":4735,"high":4840,"low":4710,"close":4795,"volume":305179,"rsi_14":44.57,"sma_20":4923.25,"sma_60":4937.75,"sma_120":4725.62},{"date":"2025-04-02","open":4780,"high":4830,"low":4660,"close":4730,"volume":328213,"rsi_14":37.5,"sma_20":4912.25,"sma_60":4937.0,"sma_120":4728.38},{"date":"2025-04-03","open":4600,"high":4640,"low":4415,"close":4470,"volume":945023,"rsi_14":30.99,"sma_20":4882.75,"sma_60":4932.83,"sma_120":4728.79},{"date":"2025-04-04","open":4410,"high":4525,"low":4340,"close":4520,"volume":497811,"rsi_14":28.29,"sma_20":4860.0,"sma_60":4928.33,"sma_120":4729.58},{"date":"2025-04-07","open":4300,"high":4365,"low":4190,"close":4230,"volume":547182,"rsi_14":23.2,"sma_20":4823.25,"sma_60":4918.67,"sma_120":4729.0},{"date":"2025-04-08","open":4345,"high":4345,"low":4230,"close":4260,"volume":354477,"rsi_14":21.95,"sma_20":4792.0,"sma_60":4910.5,"sma_120":4728.33},{"date":"2025-04-09","open":4150,"high":4245,"low":4060,"close":4105,"volume":480327,"rsi_14":20.38,"sma_20":4752.75,"sma_60":4900.08,"sma_120":4726.42},{"date":"2025-04-10","open":4295,"high":4370,"low":4220,"close":4350,"volume":370097,"rsi_14":30.13,"sma_20":4722.75,"sma_60":4892.83,"sma_120":4726.0},{"date":"2025-04-11","open":4310,"high":4335,"low":4190,"close":4265,"volume":298921,"rsi_14":26.69,"sma_20":4692.25,"sma_60":4884.5,"sma_120":4725.79},{"date":"2025-04-14","open":4260,"high":4330,"low":4250,"close":4305,"volume":191930,"rsi_14":27.16,"sma_20":4659.25,"sma_60":4877.17,"sma_120":4726.71},{"date":"2025-04-15","open":4345,"high":4445,"low":4335,"close":4435,"volume":199320,"rsi_14":32.94,"sma_20":4636.0,"sma_60":4869.67,"sma_120":4728.71},{"date":"2025-04-16","open":4435,"high":4500,"low":4380,"close":4410,"volume":161892,"rsi_14":35.58,"sma_20":4609.0,"sma_60":4861.5,"sma_120":4730.54},{"date":"2025-04-17","open":4485,"high":4485,"low":4420,"close":4445,"volume":124542,"rsi_14":37.22,"sma_20":4586.75,"sma_60":4853.67,"sma_120":4732.83},{"date":"2025-04-18","open":4475,"high":4490,"low":4410,"close":4420,"volume":128580,"rsi_14":39.46,"sma_20":4560.25,"sma_60":4845.58,"sma_120":4735.5},{"date":"2025-04-21","open":4460,"high":4535,"low":4450,"close":4520,"volume":273548,"rsi_14":41.04,"sma_20":4536.75,"sma_60":4839.5,"sma_120":4737.83},{"date":"2025-04-22","open":4520,"high":4520,"low":4460,"close":4505,"volume":171307,"rsi_14":42.42,"sma_20":4511.0,"sma_60":4834.17,"sma_120":4740.38},{"date":"2025-04-23","open":4565,"high":4645,"low":4520,"close":4595,"volume":393940,"rsi_14":54.75,"sma_20":4490.25,"sma_60":4830.08,"sma_120":4744.08},{"date":"2025-04-24","open":4595,"high":4665,"low":4567,"close":4625,"volume":131031,"rsi_14":54.05,"sma_20":4478.5,"sma_60":4827.58,"sma_120":4746.88},{"date":"2025-04-25","open":4675,"high":4745,"low":4655,"close":4730,"volume":281063,"rsi_14":72.52,"sma_20":4472.5,"sma_60":4826.08,"sma_120":4749.38},{"date":"2025-04-28","open":4650,"high":4825,"low":4630,"close":4810,"volume":300878,"rsi_14":73.71,"sma_20":4476.25,"sma_60":4818.75,"sma_120":4752.62},{"date":"2025-04-29","open":4850,"high":4860,"low":4790,"close":4815,"volume":252219,"rsi_14":85.15,"sma_20":4477.25,"sma_60":4815.5,"sma_120":4755.79},{"date":"2025-04-30","open":4810,"high":4855,"low":4780,"close":4820,"volume":275196,"rsi_14":80.52,"sma_20":4481.75,"sma_60":4812.17,"sma_120":4758.42},{"date":"2025-05-02","open":4725,"high":4830,"low":4685,"close":4685,"volume":339528,"rsi_14":75.61,"sma_20":4492.5,"sma_60":4805.25,"sma_120":4760.46},{"date":"2025-05-07","open":4730,"high":4875,"low":4715,"close":4835,"volume":494376,"rsi_14":78.49,"sma_20":4508.25,"sma_60":4800.83,"sma_120":4762.29},{"date":"2025-05-08","open":4800,"high":4880,"low":4785,"close":4800,"volume":374933,"rsi_14":71.86,"sma_20":4536.75,"sma_60":4798.67,"sma_120":4764.79},{"date":"2025-05-09","open":4805,"high":4845,"low":4705,"close":4730,"volume":374755,"rsi_14":68.18,"sma_20":4560.25,"sma_60":4793.33,"sma_120":4766.79},{"date":"2025-05-12","open":4755,"high":4865,"low":4735,"close":4865,"volume":271376,"rsi_14":71.43,"sma_20":4598.25,"sma_60":4790.42,"sma_120":4770.83},{"date":"2025-05-13","open":4820,"high":4930,"low":4785,"close":4875,"volume":261214,"rsi_14":73.58,"sma_20":4624.5,"sma_60":4787.83,"sma_120":4775.17},{"date":"2025-05-14","open":4900,"high":4905,"low":4785,"close":4890,"volume":232605,"rsi_14":71.02,"sma_20":4655.75,"sma_60":4784.67,"sma_120":4779.46},{"date":"2025-05-15","open":4820,"high":4890,"low":4785,"close":4830,"volume":229465,"rsi_14":67.57,"sma_20":4682.0,"sma_60":4780.83,"sma_120":4784.58},{"date":"2025-05-16","open":4800,"high":4850,"low":4735,"close":4810,"volume":210646,"rsi_14":62.57,"sma_20":4700.75,"sma_60":4776.5,"sma_120":4789.0},{"date":"2025-05-19","open":4400,"high":4505,"low":4310,"close":4445,"volume":1578459,"rsi_14":42.44,"sma_20":4702.5,"sma_60":4766.08,"sma_120":4790.25},{"date":"2025-05-20","open":4445,"high":4465,"low":4290,"close":4375,"volume":788079,"rsi_14":34.63,"sma_20":4699.0,"sma_60":4753.17,"sma_120":4789.71},{"date":"2025-05-21","open":4375,"high":4380,"low":4315,"close":4340,"volume":575070,"rsi_14":28.83,"sma_20":4695.0,"sma_60":4739.67,"sma_120":4787.54},{"date":"2025-05-22","open":4300,"high":4335,"low":4230,"close":4235,"volume":561858,"rsi_14":26.03,"sma_20":4680.75,"sma_60":4725.58,"sma_120":4785.08},{"date":"2025-05-23","open":4240,"high":4290,"low":4190,"close":4205,"volume":450051,"rsi_14":25.1,"sma_20":4665.75,"sma_60":4710.33,"sma_120":4783.25},{"date":"2025-05-26","open":4235,"high":4235,"low":4155,"close":4205,"volume":408092,"rsi_14":28.18,"sma_20":4646.25,"sma_60":4696.75,"sma_120":4781.38},{"date":"2025-05-27","open":4175,"high":4202,"low":4150,"close":4165,"volume":377913,"rsi_14":16.16,"sma_20":4623.25,"sma_60":4681.67,"sma_120":4778.92},{"date":"2025-05-28","open":4160,"high":4360,"low":4155,"close":4270,"volume":680487,"rsi_14":25.0,"sma_20":4600.25,"sma_60":4668.5,"sma_120":4775.79},{"date":"2025-05-29","open":4345,"high":4440,"low":4280,"close":4430,"volume":534644,"rsi_14":36.96,"sma_20":4581.25,"sma_60":4660.67,"sma_120":4774.54},{"date":"2025-05-30","open":4385,"high":4450,"low":4360,"close":4445,"volume":520939,"rsi_14":29.61,"sma_20":4562.75,"sma_60":4654.42,"sma_120":4771.0},{"date":"2025-06-02","open":4450,"high":4450,"low":4360,"close":4390,"volume":362276,"rsi_14":27.44,"sma_20":4541.25,"sma_60":4645.08,"sma_120":4767.58},{"date":"2025-06-04","open":4405,"high":4455,"low":4380,"close":4405,"volume":560915,"rsi_14":27.44,"sma_20":4527.25,"sma_60":4634.17,"sma_120":4764.5},{"date":"2025-06-05","open":4385,"high":4525,"low":4375,"close":4460,"volume":603959,"rsi_14":32.71,"sma_20":4508.5,"sma_60":4625.58,"sma_120":4762.0},{"date":"2025-06-09","open":4470,"high":4525,"low":4450,"close":4450,"volume":558849,"rsi_14":33.02,"sma_20":4491.0,"sma_60":4617.0,"sma_120":4759.83},{"date":"2025-06-10","open":4460,"high":4460,"low":4370,"close":4435,"volume":649739,"rsi_14":49.3,"sma_20":4476.25,"sma_60":4609.5,"sma_120":4757.54},{"date":"2025-06-11","open":4415,"high":4475,"low":4415,"close":4470,"volume":388370,"rsi_14":57.04,"sma_20":4456.5,"sma_60":4602.5,"sma_120":4755.92},{"date":"2025-06-12","open":4470,"high":4480,"low":4420,"close":4460,"volume":547965,"rsi_14":59.23,"sma_20":4435.75,"sma_60":4594.33,"sma_120":4756.42},{"date":"2025-06-13","open":4440,"high":4445,"low":4340,"close":4375,"volume":603828,"rsi_14":61.11,"sma_20":4410.0,"sma_60":4586.0,"sma_120":4753.67},{"date":"2025-06-16","open":4385,"high":4400,"low":4275,"close":4400,"volume":357602,"rsi_14":65.6,"sma_20":4388.5,"sma_60":4576.58,"sma_120":4750.38},{"date":"2025-06-17","open":4385,"high":4440,"low":4335,"close":4375,"volume":470236,"rsi_14":63.08,"sma_20":4366.75,"sma_60":4567.83,"sma_120":4747.17},{"date":"2025-06-18","open":4330,"high":4392,"low":4300,"close":4365,"volume":351149,"rsi_14":66.13,"sma_20":4362.75,"sma_60":4558.08,"sma_120":4743.71},{"date":"2025-06-19","open":4360,"high":4400,"low":4345,"close":4380,"volume":333299,"rsi_14":60.38,"sma_20":4363.0,"sma_60":4549.58,"sma_120":4740.83},{"date":"2025-06-20","open":4420,"high":4510,"low":4380,"close":4495,"volume":1105515,"rsi_14":56.7,"sma_20":4370.75,"sma_60":4542.0,"sma_120":4737.83},{"date":"2025-06-23","open":4450,"high":4450,"low":4345,"close":4380,"volume":650254,"rsi_14":44.44,"sma_20":4378.0,"sma_60":4531.83,"sma_120":4733.54},{"date":"2025-06-24","open":4445,"high":4510,"low":4435,"close":4470,"volume":506095,"rsi_14":56.45,"sma_20":4391.25,"sma_60":4522.67,"sma_120":4729.38},{"date":"2025-06-25","open":4470,"high":4575,"low":4465,"close":4510,"volume":499669,"rsi_14":58.14,"sma_20":4406.5,"sma_60":4514.33,"sma_120":4726.21},{"date":"2025-06-26","open":4545,"high":4575,"low":4415,"close":4480,"volume":352191,"rsi_14":51.61,"sma_20":4422.25,"sma_60":4508.0,"sma_120":4722.62},{"date":"2025-06-27","open":4520,"high":4520,"low":4430,"close":4465,"volume":323324,"rsi_14":51.2,"sma_20":4432.0,"sma_60":4501.58,"sma_120":4719.79},{"date":"2025-06-30","open":4480,"high":4520,"low":4465,"close":4505,"volume":371995,"rsi_14":55.38,"sma_20":4435.75,"sma_60":4497.75,"sma_120":4716.92},{"date":"2025-07-01","open":4485,"high":4585,"low":4485,"close":4570,"volume":518772,"rsi_14":57.35,"sma_20":4442.0,"sma_60":4494.0,"sma_120":4715.88},{"date":"2025-07-02","open":4570,"high":4740,"low":4505,"close":4730,"volume":704412,"rsi_14":66.27,"sma_20":4459.0,"sma_60":4494.0,"sma_120":4715.5},{"date":"2025-07-03","open":4825,"high":4895,"low":4750,"close":4895,"volume":735781,"rsi_14":78.57,"sma_20":4483.5,"sma_60":4501.08,"sma_120":4716.96},{"date":"2025-07-04","open":5110,"high":5140,"low":4915,"close":4920,"volume":1029290,"rsi_14":78.57,"sma_20":4506.5,"sma_60":4507.75,"sma_120":4718.04},{"date":"2025-07-07","open":4905,"high":4955,"low":4845,"close":4895,"volume":332425,"rsi_14":78.57,"sma_20":4528.75,"sma_60":4518.83,"sma_120":4718.75},{"date":"2025-07-08","open":4980,"high":5040,"low":4880,"close":4950,"volume":570482,"rsi_14":80.63,"sma_20":4554.5,"sma_60":4530.33,"sma_120":4720.42},{"date":"2025-07-09","open":4900,"high":4945,"low":4870,"close":4905,"volume":426198,"rsi_14":76.65,"sma_20":4576.25,"sma_60":4543.67,"sma_120":4721.88},{"date":"2025-07-10","open":4890,"high":4985,"low":4870,"close":4970,"volume":473067,"rsi_14":75.4,"sma_20":4601.75,"sma_60":4554.0,"sma_120":4723.42},{"date":"2025-07-11","open":4950,"high":5020,"low":4925,"close":4975,"volume":434337,"rsi_14":86.06,"sma_20":4631.75,"sma_60":4565.83,"sma_120":4725.17},{"date":"2025-07-14","open":4955,"high":5080,"low":4955,"close":4990,"volume":595754,"rsi_14":84.67,"sma_20":4661.25,"sma_60":4577.25,"sma_120":4727.21},{"date":"2025-07-15","open":5000,"high":5010,"low":4900,"close":4945,"volume":435004,"rsi_14":78.81,"sma_20":4689.75,"sma_60":4585.75,"sma_120":4727.71},{"date":"2025-07-16","open":4935,"high":4935,"low":4760,"close":4760,"volume":1017846,"rsi_14":65.38,"sma_20":4709.5,"sma_60":4591.58,"sma_120":4726.54},{"date":"2025-07-17","open":4795,"high":4810,"low":4745,"close":4765,"volume":395218,"rsi_14":66.67,"sma_20":4728.75,"sma_60":4596.92,"sma_120":4725.29},{"date":"2025-07-18","open":4770,"high":4800,"low":4670,"close":4750,"volume":556992,"rsi_14":64.0,"sma_20":4741.5,"sma_60":4602.42,"sma_120":4724.0},{"date":"2025-07-21","open":4705,"high":4770,"low":4665,"close":4700,"volume":433259,"rsi_14":57.56,"sma_20":4757.5,"sma_60":4605.42,"sma_120":4722.46},{"date":"2025-07-22","open":4670,"high":4700,"low":4600,"close":4620,"volume":504689,"rsi_14":42.95,"sma_20":4765.0,"sma_60":4607.33,"sma_120":4720.75},{"date":"2025-07-23","open":4640,"high":4820,"low":4640,"close":4750,"volume":614586,"rsi_14":40.27,"sma_20":4777.0,"sma_60":4609.92,"sma_120":4720.0},{"date":"2025-07-24","open":4755,"high":4805,"low":4715,"close":4745,"volume":429446,"rsi_14":37.93,"sma_20":4790.25,"sma_60":4611.92,"sma_120":4719.75},{"date":"2025-07-25","open":4700,"high":4785,"low":4690,"close":4730,"volume":312909,"rsi_14":38.46,"sma_20":4803.5,"sma_60":4611.92,"sma_120":4719.0},{"date":"2025-07-28","open":4765,"high":4800,"low":4735,"close":4785,"volume":316039,"rsi_14":38.46,"sma_20":4817.5,"sma_60":4611.5,"sma_120":4715.12},{"date":"2025-07-29","open":4740,"high":4750,"low":4680,"close":4740,"volume":579415,"rsi_14":38.46,"sma_20":4826.0,"sma_60":4610.25,"sma_120":4712.88},{"date":"2025-07-30","open":4740,"high":4850,"low":4735,"close":4735,"volume":654911,"rsi_14":32.06,"sma_20":4826.25,"sma_60":4608.83,"sma_120":4710.5},{"date":"2025-07-31","open":4765,"high":4800,"low":4610,"close":4655,"volume":808864,"rsi_14":28.08,"sma_20":4814.25,"sma_60":4608.33,"sma_120":4706.79},{"date":"2025-08-01","open":4610,"high":4705,"low":4590,"close":4635,"volume":653644,"rsi_14":25.85,"sma_20":4800.0,"sma_60":4605.0,"sma_120":4702.92},{"date":"2025-08-04","open":4615,"high":4735,"low":4560,"close":4695,"volume":443211,"rsi_14":33.33,"sma_20":4790.0,"sma_60":4603.25,"sma_120":4700.96},{"date":"2025-08-05","open":4735,"high":4775,"low":4670,"close":4725,"volume":407280,"rsi_14":47.06,"sma_20":4778.75,"sma_60":4603.17,"sma_120":4698.25},{"date":"2025-08-06","open":4685,"high":4815,"low":4680,"close":4780,"volume":535827,"rsi_14":51.16,"sma_20":4772.5,"sma_60":4601.75,"sma_120":4696.08},{"date":"2025-08-07","open":4780,"high":4810,"low":4700,"close":4785,"volume":378133,"rsi_14":52.76,"sma_20":4763.25,"sma_60":4600.25,"sma_120":4694.04},{"date":"2025-08-08","open":4785,"high":4830,"low":4755,"close":4780,"volume":328366,"rsi_14":56.78,"sma_20":4753.5,"sma_60":4598.42,"sma_120":4691.54},{"date":"2025-08-11","open":4800,"high":4820,"low":4755,"close":4760,"volume":283679,"rsi_14":63.21,"sma_20":4742.0,"sma_60":4597.25,"sma_120":4689.04},{"date":"2025-08-12","open":4750,"high":4795,"low":4735,"close":4735,"volume":277537,"rsi_14":48.24,"sma_20":4731.5,"sma_60":4596.0,"sma_120":4686.25},{"date":"2025-08-13","open":4760,"high":4790,"low":4730,"close":4740,"volume":448589,"rsi_14":49.41,"sma_20":4730.5,"sma_60":4600.92,"sma_120":4683.5},{"date":"2025-08-14","open":4775,"high":4985,"low":4745,"close":4760,"volume":1501433,"rsi_14":53.49,"sma_20":4730.25,"sma_60":4607.33,"sma_120":4680.25},{"date":"2025-08-18","open":4760,"high":4815,"low":4725,"close":4800,"volume":378967,"rsi_14":51.81,"sma_20":4732.75,"sma_60":4615.0,"sma_120":4677.33},{"date":"2025-08-19","open":4800,"high":4900,"low":4780,"close":4885,"volume":687743,"rsi_14":65.93,"sma_20":4742.0,"sma_60":4625.83,"sma_120":4675.71},{"date":"2025-08-20","open":4900,"high":4995,"low":4795,"close":4900,"volume":1201866,"rsi_14":67.74,"sma_20":4756.0,"sma_60":4637.42,"sma_120":4673.88},{"date":"2025-08-21","open":4985,"high":5140,"low":4915,"close":4925,"volume":1825998,"rsi_14":82.93,"sma_20":4764.75,"sma_60":4649.42,"sma_120":4673.08},{"date":"2025-08-22","open":4980,"high":5060,"low":4910,"close":4970,"volume":877473,"rsi_14":88.51,"sma_20":4776.0,"sma_60":4662.83,"sma_120":4672.25},{"date":"2025-08-25","open":4975,"high":4975,"low":4890,"close":4920,"volume":502271,"rsi_14":76.47,"sma_20":4785.5,"sma_60":4673.67,"sma_120":4671.08},{"date":"2025-08-26","open":4920,"high":5030,"low":4900,"close":4900,"volume":709411,"rsi_14":71.08,"sma_20":4791.25,"sma_60":4681.5,"sma_120":4671.08},{"date":"2025-08-27","open":4935,"high":4955,"low":4890,"close":4940,"volume":352474,"rsi_14":70.0,"sma_20":4801.25,"sma_60":4689.75,"sma_120":4672.08},{"date":"2025-08-28","open":4930,"high":4980,"low":4915,"close":4945,"volume":320146,"rsi_14":70.0,"sma_20":4811.75,"sma_60":4699.0,"sma_120":4672.04},{"date":"2025-08-29","open":4955,"high":4965,"low":4915,"close":4960,"volume":408222,"rsi_14":71.95,"sma_20":4827.0,"sma_60":4708.25,"sma_120":4671.21},{"date":"2025-09-01","open":4960,"high":4985,"low":4925,"close":4945,"volume":309913,"rsi_14":72.84,"sma_20":4842.5,"sma_60":4716.33,"sma_120":4670.96},{"date":"2025-09-02","open":4940,"high":5060,"low":4935,"close":4945,"volume":687890,"rsi_14":77.63,"sma_20":4855.0,"sma_60":4724.58,"sma_120":4670.79},{"date":"2025-09-03","open":4930,"high":4975,"low":4905,"close":4970,"volume":394750,"rsi_14":78.75,"sma_20":4867.25,"sma_60":4733.5,"sma_120":4671.5},{"date":"2025-09-04","open":4940,"high":4980,"low":4935,"close":4970,"volume":295883,"rsi_14":77.63,"sma_20":4876.75,"sma_60":4741.83,"sma_120":4672.17},{"date":"2025-09-05","open":4955,"high":4965,"low":4870,"close":4895,"volume":563810,"rsi_14":61.45,"sma_20":4882.25,"sma_60":4749.08,"sma_120":4671.71},{"date":"2025-09-08","open":4880,"high":4915,"low":4840,"close":4890,"volume":293287,"rsi_14":50.75,"sma_20":4887.75,"sma_60":4757.67,"sma_120":4671.83},{"date":"2025-09-09","open":4870,"high":4900,"low":4840,"close":4850,"volume":301963,"rsi_14":43.06,"sma_20":4892.25,"sma_60":4765.17,"sma_120":4670.88},{"date":"2025-09-10","open":4820,"high":4910,"low":4810,"close":4885,"volume":336127,"rsi_14":44.59,"sma_20":4899.75,"sma_60":4773.67,"sma_120":4670.75},{"date":"2025-09-11","open":4915,"high":4960,"low":4865,"close":4960,"volume":656878,"rsi_14":48.75,"sma_20":4910.75,"sma_60":4783.58,"sma_120":4670.83},{"date":"2025-09-12","open":4935,"high":5050,"low":4935,"close":4980,"volume":1071694,"rsi_14":58.11,"sma_20":4921.75,"sma_60":4793.58,"sma_120":4671.58},{"date":"2025-09-15","open":4960,"high":4990,"low":4930,"close":4990,"volume":429116,"rsi_14":62.5,"sma_20":4931.25,"sma_60":4801.83,"sma_120":4671.92},{"date":"2025-09-16","open":4990,"high":5000,"low":4890,"close":4920,"volume":652935,"rsi_14":47.44,"sma_20":4933.0,"sma_60":4810.83,"sma_120":4671.33},{"date":"2025-09-17","open":4905,"high":4930,"low":4890,"close":4920,"volume":333090,"rsi_14":46.75,"sma_20":4934.0,"sma_60":4818.33,"sma_120":4670.5},{"date":"2025-09-18","open":4890,"high":4925,"low":4880,"close":4915,"volume":352644,"rsi_14":45.33,"sma_20":4934.0,"sma_60":4825.25,"sma_120":4669.79},{"date":"2025-09-19","open":4925,"high":4960,"low":4865,"close":4950,"volume":472082,"rsi_14":50.65,"sma_20":4933.0,"sma_60":4833.08,"sma_120":4670.54},{"date":"2025-09-22","open":4925,"high":4935,"low":4890,"close":4910,"volume":371828,"rsi_14":45.88,"sma_20":4932.5,"sma_60":4840.5,"sma_120":4671.04},{"date":"2025-09-23","open":4890,"high":4900,"low":4795,"close":4815,"volume":553015,"rsi_14":34.34,"sma_20":4928.25,"sma_60":4845.67,"sma_120":4671.71},{"date":"2025-09-24","open":4865,"high":4865,"low":4780,"close":4840,"volume":335494,"rsi_14":37.5,"sma_20":4923.25,"sma_60":4850.17,"sma_120":4672.08},{"date":"2025-09-25","open":4850,"high":4850,"low":4790,"close":4825,"volume":284234,"rsi_14":42.39,"sma_20":4917.25,"sma_60":4851.75,"sma_120":4672.88},{"date":"2025-09-26","open":4780,"high":4790,"low":4690,"close":4750,"volume":571363,"rsi_14":36.79,"sma_20":4906.75,"sma_60":4849.33,"sma_120":4675.21},{"date":"2025-09-29","open":4795,"high":4800,"low":4725,"close":4760,"volume":230016,"rsi_14":41.0,"sma_20":4897.5,"sma_60":4846.67,"sma_120":4677.21},{"date":"2025-09-30","open":4735,"high":4780,"low":4725,"close":4725,"volume":168502,"rsi_14":34.0,"sma_20":4886.5,"sma_60":4843.83,"sma_120":4681.33},{"date":"2025-10-01","open":4735,"high":4755,"low":4665,"close":4670,"volume":260722,"rsi_14":19.79,"sma_20":4871.5,"sma_60":4839.17,"sma_120":4684.75},{"date":"2025-10-02","open":4670,"high":4715,"low":4605,"close":4710,"volume":675040,"rsi_14":23.0,"sma_20":4858.5,"sma_60":4835.92,"sma_120":4689.79},{"date":"2025-10-10","open":4655,"high":4655,"low":4455,"close":4555,"volume":982055,"rsi_14":16.28,"sma_20":4841.5,"sma_60":4829.0,"sma_120":4691.5},{"date":"2025-10-13","open":4500,"high":4500,"low":4400,"close":4415,"volume":657992,"rsi_14":14.69,"sma_20":4817.75,"sma_60":4819.67,"sma_120":4692.75},{"date":"2025-10-14","open":4405,"high":4460,"low":4400,"close":4410,"volume":372844,"rsi_14":14.58,"sma_20":4795.75,"sma_60":4810.0,"sma_120":4693.62},{"date":"2025-10-15","open":4415,"high":4470,"low":4415,"close":4440,"volume":240834,"rsi_14":17.45,"sma_20":4773.5,"sma_60":4801.58,"sma_120":4693.67},{"date":"2025-10-16","open":4475,"high":4635,"low":4470,"close":4600,"volume":538052,"rsi_14":30.11,"sma_20":4755.5,"sma_60":4798.92,"sma_120":4695.25},{"date":"2025-10-17","open":4555,"high":4665,"low":4535,"close":4640,"volume":616172,"rsi_14":34.66,"sma_20":4738.5,"sma_60":4796.83,"sma_120":4696.88},{"date":"2025-10-20","open":4665,"high":4725,"low":4590,"close":4720,"volume":600864,"rsi_14":44.51,"sma_20":4725.0,"sma_60":4796.33,"sma_120":4699.38},{"date":"2025-10-21","open":4715,"high":4895,"low":4710,"close":4805,"volume":863850,"rsi_14":48.11,"sma_20":4719.25,"sma_60":4798.08,"sma_120":4701.75},{"date":"2025-10-22","open":4805,"high":4850,"low":4765,"close":4845,"volume":495857,"rsi_14":51.05,"sma_20":4715.5,"sma_60":4801.83,"sma_120":4704.58},{"date":"2025-10-23","open":4785,"high":4825,"low":4740,"close":4760,"volume":482223,"rsi_14":50.52,"sma_20":4707.25,"sma_60":4802.0,"sma_120":4705.96},{"date":"2025-10-24","open":4775,"high":4800,"low":4735,"close":4785,"volume":394031,"rsi_14":51.28,"sma_20":4699.0,"sma_60":4802.67,"sma_120":4707.29},{"date":"2025-10-27","open":4750,"high":4785,"low":4690,"close":4780,"volume":516583,"rsi_14":52.91,"sma_20":4692.5,"sma_60":4803.5,"sma_120":4707.71},{"date":"2025-10-28","open":4740,"high":4780,"low":4725,"close":4770,"volume":354763,"rsi_14":55.56,"sma_20":4690.25,"sma_60":4803.25,"sma_120":4707.38},{"date":"2025-10-29","open":4800,"high":4825,"low":4690,"close":4775,"volume":481246,"rsi_14":53.76,"sma_20":4687.0,"sma_60":4803.83,"sma_120":4707.04},{"date":"2025-10-30","open":4800,"high":4920,"low":4675,"close":4675,"volume":874964,"rsi_14":57.41,"sma_20":4679.5,"sma_60":4802.83,"sma_120":4705.83},{"date":"2025-10-31","open":4700,"high":4775,"low":4665,"close":4720,"volume":511536,"rsi_14":71.33,"sma_20":4678.0,"sma_60":4803.92,"sma_120":4706.12},{"date":"2025-11-03","open":4690,"high":4715,"low":4580,"close":4640,"volume":493770,"rsi_14":64.56,"sma_20":4672.0,"sma_60":4804.0,"sma_120":4704.5},{"date":"2025-11-04","open":4600,"high":4605,"low":4530,"close":4575,"volume":398587,"rsi_14":58.18,"sma_20":4664.5,"sma_60":4802.0,"sma_120":4702.62},{"date":"2025-11-05","open":4640,"high":4745,"low":4510,"close":4735,"volume":908162,"rsi_14":58.18,"sma_20":4667.75,"sma_60":4802.17,"sma_120":4702.67},{"date":"2025-11-06","open":4770,"high":5030,"low":4725,"close":4975,"volume":2223871,"rsi_14":66.34,"sma_20":4681.0,"sma_60":4805.42,"sma_120":4703.58},{"date":"2025-11-07","open":4945,"high":5100,"low":4880,"close":5010,"volume":2638654,"rsi_14":64.8,"sma_20":4703.75,"sma_60":4809.17,"sma_120":4704.71},{"date":"2025-11-10","open":5020,"high":5500,"low":4985,"close":5400,"volume":5034112,"rsi_14":73.15,"sma_20":4753.0,"sma_60":4819.5,"sma_120":4708.96},{"date":"2025-11-11","open":5300,"high":5560,"low":5270,"close":5510,"volume":1600380,"rsi_14":74.54,"sma_20":4808.0,"sma_60":4832.0,"sma_120":4714.62},{"date":"2025-11-12","open":5530,"high":5620,"low":5430,"close":5510,"volume":936092,"rsi_14":79.53,"sma_20":4861.5,"sma_60":4844.92,"sma_120":4720.46},{"date":"2025-11-13","open":5490,"high":5550,"low":5390,"close":5430,"volume":763327,"rsi_14":74.34,"sma_20":4903.0,"sma_60":4856.42,"sma_120":4728.67},{"date":"2025-11-14","open":5380,"high":5660,"low":5330,"close":5530,"volume":1008031,"rsi_14":76.41,"sma_20":4947.5,"sma_60":4869.25,"sma_120":4738.29},{"date":"2025-11-17","open":5550,"high":5550,"low":5260,"close":5310,"volume":795746,"rsi_14":66.56,"sma_20":4977.0,"sma_60":4877.75,"sma_120":4746.38},{"date":"2025-11-18","open":5250,"high":5300,"low":5130,"close":5160,"volume":735747,"rsi_14":60.85,"sma_20":4994.75,"sma_60":4882.33,"sma_120":4754.08},{"date":"2025-11-19","open":5250,"high":5270,"low":5110,"close":5170,"volume":493283,"rsi_14":64.69,"sma_20":5011.0,"sma_60":4886.83,"sma_120":4762.12},{"date":"2025-11-20","open":5180,"high":5280,"low":5160,"close":5220,"volume":388956,"rsi_14":64.79,"sma_20":5034.0,"sma_60":4891.75,"sma_120":4770.58},{"date":"2025-11-21","open":5170,"high":5290,"low":5090,"close":5260,"volume":473728,"rsi_14":68.79,"sma_20":5057.75,"sma_60":4896.58,"sma_120":4779.71},{"date":"2025-11-24","open":5350,"high":5420,"low":5280,"close":5300,"volume":402685,"rsi_14":72.31,"sma_20":5083.75,"sma_60":4902.92,"sma_120":4788.29},{"date":"2025-11-25","open":5350,"high":5480,"low":5330,"close":5350,"volume":464162,"rsi_14":70.3,"sma_20":5112.75,"sma_60":4910.42,"sma_120":4795.96},{"date":"2025-11-26","open":5450,"high":5530,"low":5360,"close":5520,"volume":531075,"rsi_14":68.86,"sma_20":5150.0,"sma_60":4920.08,"sma_120":4804.92},{"date":"2025-11-27","open":5510,"high":5930,"low":5500,"close":5830,"volume":982483,"rsi_14":73.84,"sma_20":5207.75,"sma_60":4934.83,"sma_120":4816.92},{"date":"2025-11-28","open":5840,"high":5950,"low":5770,"close":5860,"volume":549878,"rsi_14":66.91,"sma_20":5264.75,"sma_60":4949.83,"sma_120":4829.04},{"date":"2025-12-01","open":5900,"high":5920,"low":5620,"close":5670,"volume":447943,"rsi_14":55.56,"sma_20":5316.25,"sma_60":4961.92,"sma_120":4839.12},{"date":"2025-12-02","open":5750,"high":5980,"low":5720,"close":5920,"volume":1045766,"rsi_14":62.13,"sma_20":5383.5,"sma_60":4978.17,"sma_120":4851.38},{"date":"2025-12-03","open":5910,"high":6350,"low":5880,"close":6300,"volume":1584932,"rsi_14":71.86,"sma_20":5461.75,"sma_60":5000.33,"sma_120":4866.92},{"date":"2025-12-04","open":6250,"high":6410,"low":6220,"close":6340,"volume":1250477,"rsi_14":70.98,"sma_20":5530.0,"sma_60":5023.17,"sma_120":4882.5},{"date":"2025-12-05","open":6270,"high":6300,"low":6100,"close":6240,"volume":913960,"rsi_14":75.69,"sma_20":5591.5,"sma_60":5045.58,"sma_120":4897.33},{"date":"2025-12-08","open":6200,"high":6220,"low":6090,"close":6190,"volume":685693,"rsi_14":80.12,"sma_20":5631.0,"sma_60":5067.25,"sma_120":4912.46},{"date":"2025-12-09","open":6180,"high":6190,"low":6000,"close":6060,"volume":470695,"rsi_14":74.32,"sma_20":5658.5,"sma_60":5087.42,"sma_120":4926.29},{"date":"2025-12-10","open":6060,"high":6160,"low":5950,"close":6090,"volume":375775,"rsi_14":74.03,"sma_20":5687.5,"sma_60":5107.5,"sma_120":4940.58},{"date":"2025-12-11","open":6150,"high":6150,"low":5960,"close":6030,"volume":629491,"rsi_14":71.04,"sma_20":5717.5,"sma_60":5125.33,"sma_120":4954.46},{"date":"2025-12-12","open":6070,"high":6140,"low":5990,"close":6080,"volume":411446,"rsi_14":71.2,"sma_20":5745.0,"sma_60":5143.67,"sma_120":4968.62},{"date":"2025-12-15","open":6020,"high":6150,"low":5990,"close":6050,"volume":334465,"rsi_14":69.23,"sma_20":5782.0,"sma_60":5161.33,"sma_120":4981.58},{"date":"2025-12-16","open":6050,"high":6090,"low":5960,"close":6010,"volume":368136,"rsi_14":64.5,"sma_20":5824.5,"sma_60":5179.5,"sma_120":4995.17},{"date":"2025-12-17","open":6020,"high":6220,"low":5990,"close":6180,"volume":508429,"rsi_14":61.29,"sma_20":5875.0,"sma_60":5200.5,"sma_120":5009.42},{"date":"2025-12-18","open":6190,"high":6190,"low":6000,"close":6110,"volume":595836,"rsi_14":57.86,"sma_20":5919.5,"sma_60":5220.25,"sma_120":5022.75},{"date":"2025-12-19","open":6210,"high":6270,"low":6100,"close":6260,"volume":487215,"rsi_14":69.03,"sma_20":5969.5,"sma_60":5242.08,"sma_120":5037.58},{"date":"2025-12-22","open":6290,"high":6290,"low":6170,"close":6270,"volume":396400,"rsi_14":63.36,"sma_20":6018.0,"sma_60":5264.75,"sma_120":5052.62},{"date":"2025-12-23","open":6290,"high":6300,"low":5960,"close":6080,"volume":594364,"rsi_14":40.18,"sma_20":6054.5,"sma_60":5285.83,"sma_120":5065.75},{"date":"2025-12-24","open":6090,"high":6160,"low":6050,"close":6100,"volume":299402,"rsi_14":39.09,"sma_20":6083.5,"sma_60":5306.83,"sma_120":5078.5},{"date":"2025-12-26","open":6060,"high":6070,"low":5870,"close":5900,"volume":452912,"rsi_14":35.83,"sma_20":6087.0,"sma_60":5324.75,"sma_120":5088.25},{"date":"2025-12-29","open":5830,"high":5930,"low":5750,"close":5880,"volume":304995,"rsi_14":36.75,"sma_20":6088.0,"sma_60":5343.58,"sma_120":5096.46},{"date":"2025-12-30","open":5860,"high":5870,"low":5700,"close":5860,"volume":364903,"rsi_14":40.57,"sma_20":6097.5,"sma_60":5361.92,"sma_120":5104.29},{"date":"2026-01-02","open":5900,"high":5930,"low":5710,"close":5760,"volume":361441,"rsi_14":35.4,"sma_20":6089.5,"sma_60":5379.17,"sma_120":5111.5},{"date":"2026-01-05","open":5720,"high":5770,"low":5590,"close":5740,"volume":776440,"rsi_14":36.7,"sma_20":6061.5,"sma_60":5397.0,"sma_120":5118.08},{"date":"2026-01-06","open":5740,"high":5820,"low":5540,"close":5590,"volume":664196,"rsi_14":29.41,"sma_20":6024.0,"sma_60":5411.67,"sma_120":5123.79},{"date":"2026-01-07","open":5530,"high":5620,"low":5450,"close":5520,"volume":983293,"rsi_14":28.46,"sma_20":5988.0,"sma_60":5427.75,"sma_120":5128.38},{"date":"2026-01-08","open":5470,"high":5630,"low":5450,"close":5510,"volume":734440,"rsi_14":29.17,"sma_20":5954.0,"sma_60":5446.0,"sma_120":5132.83},{"date":"2026-01-09","open":5550,"high":5640,"low":5500,"close":5630,"volume":434975,"rsi_14":26.09,"sma_20":5932.5,"sma_60":5466.33,"sma_120":5138.17},{"date":"2026-01-12","open":5810,"high":5810,"low":5530,"close":5650,"volume":583017,"rsi_14":29.09,"sma_20":5910.5,"sma_60":5486.5,"sma_120":5144.04},{"date":"2026-01-13","open":5700,"high":5770,"low":5600,"close":5640,"volume":422539,"rsi_14":17.71,"sma_20":5891.0,"sma_60":5503.83,"sma_120":5151.38},{"date":"2026-01-14","open":5690,"high":5790,"low":5610,"close":5760,"volume":618494,"rsi_14":26.17,"sma_20":5875.0,"sma_60":5522.5,"sma_120":5159.67},{"date":"2026-01-15","open":5680,"high":5850,"low":5660,"close":5850,"volume":663741,"rsi_14":38.14,"sma_20":5865.0,"sma_60":5541.33,"sma_120":5168.83},{"date":"2026-01-16","open":5850,"high":6230,"low":5790,"close":6100,"volume":1174168,"rsi_14":69.8,"sma_20":5337.75,"sma_60":4969.08,"sma_120":4842.71},{"date":"2026-01-19","open":6040,"high":6230,"low":5990,"close":6080,"volume":526122,"rsi_14":58.82,"sma_20":5864.5,"sma_60":5583.5,"sma_120":5192.67},{"date":"2026-01-20","open":6030,"high":6210,"low":6020,"close":6110,"volume":552182,"rsi_14":61.17,"sma_20":5864.5,"sma_60":5606.0,"sma_120":5204.0},{"date":"2026-01-21","open":6060,"high":6180,"low":6000,"close":6180,"volume":702385,"rsi_14":64.81,"sma_20":5860.5,"sma_60":5629.25,"sma_120":5215.96},{"date":"2026-01-22","open":6170,"high":6390,"low":6130,"close":6260,"volume":740249,"rsi_14":73.58,"sma_20":5860.0,"sma_60":5653.92,"sma_120":5228.71},{"date":"2026-01-23","open":6280,"high":6290,"low":6100,"close":6160,"volume":564434,"rsi_14":68.42,"sma_20":5864.0,"sma_60":5677.08,"sma_120":5240.17},{"date":"2026-01-26","open":6170,"high":6180,"low":5980,"close":6030,"volume":418011,"rsi_14":69.64,"sma_20":5860.5,"sma_60":5698.0,"sma_120":5250.92},{"date":"2026-01-27","open":6000,"high":6030,"low":5920,"close":5990,"volume":534144,"rsi_14":71.56,"sma_20":5865.0,"sma_60":5719.92,"sma_120":5261.38},{"date":"2026-01-28","open":6020,"high":6100,"low":5960,"close":6030,"volume":453068,"rsi_14":73.21,"sma_20":5872.5,"sma_60":5741.75,"sma_120":5272.83},{"date":"2026-01-29","open":6000,"high":6100,"low":5870,"close":6090,"volume":611504,"rsi_14":71.7,"sma_20":5884.0,"sma_60":5765.92,"sma_120":5284.96},{"date":"2026-01-30","open":5980,"high":6100,"low":5950,"close":6020,"volume":556188,"rsi_14":66.67,"sma_20":5897.0,"sma_60":5790.0,"sma_120":5296.0},{"date":"2026-02-02","open":6000,"high":6050,"low":5750,"close":5770,"volume":648400,"rsi_14":54.81,"sma_20":5898.5,"sma_60":5807.25,"sma_120":5304.71},{"date":"2026-02-03","open":5860,"high":5900,"low":5700,"close":5900,"volume":491124,"rsi_14":55.15,"sma_20":5914.0,"sma_60":5822.67,"sma_120":5314.04},{"date":"2026-02-04","open":5900,"high":6140,"low":5880,"close":6100,"volume":581245,"rsi_14":69.8,"sma_20":5414.0,"sma_60":4988.33,"sma_120":4856.46},{"date":"2026-02-05","open":6140,"high":6400,"low":6130,"close":6220,"volume":1554830,"rsi_14":75.82,"sma_20":5488.25,"sma_60":5009.17,"sma_120":4871.33},{"date":"2026-02-06","open":6000,"high":6250,"low":5850,"close":6240,"volume":756592,"rsi_14":74.48,"sma_20":5551.5,"sma_60":5030.33,"sma_120":4886.08},{"date":"2026-02-09","open":6430,"high":7200,"low":6410,"close":6910,"volume":4700557,"rsi_14":92.11,"sma_20":5646.5,"sma_60":5063.92,"sma_120":4906.5},{"date":"2026-02-10","open":7000,"high":7410,"low":6940,"close":7360,"volume":3700626,"rsi_14":100.0,"sma_20":5744.5,"sma_60":5105.08,"sma_120":4931.38},{"date":"2026-02-11","open":7460,"high":7650,"low":7400,"close":7530,"volume":1912292,"rsi_14":100.0,"sma_20":5845.5,"sma_60":5149.75,"sma_120":4957.46},{"date":"2026-02-12","open":7460,"high":7460,"low":7000,"close":7100,"volume":1452343,"rsi_14":84.31,"sma_20":5925.0,"sma_60":5186.67,"sma_120":4980.17},{"date":"2026-02-13","open":7100,"high":7140,"low":6950,"close":7010,"volume":664149,"rsi_14":81.36,"sma_20":6004.0,"sma_60":5220.83,"sma_120":5002.21},{"date":"2026-02-19","open":7010,"high":7090,"low":6720,"close":7050,"volume":715178,"rsi_14":81.36,"sma_20":6080.0,"sma_60":5255.33,"sma_120":5024.46},{"date":"2026-02-20","open":7020,"high":7090,"low":6800,"close":7050,"volume":596076,"rsi_14":81.02,"sma_20":6167.0,"sma_60":5289.67,"sma_120":5045.75},{"date":"2026-02-23","open":7120,"high":7330,"low":7050,"close":7090,"volume":724051,"rsi_14":80.08,"sma_20":6263.5,"sma_60":5325.83,"sma_120":5068.33},{"date":"2026-02-24","open":7180,"high":7270,"low":7100,"close":7210,"volume":640179,"rsi_14":78.51,"sma_20":6365.5,"sma_60":5364.0,"sma_120":5091.17},{"date":"2026-02-25","open":7280,"high":7280,"low":7070,"close":7190,"volume":909109,"rsi_14":78.4,"sma_20":6594.5,"sma_60":6171.0,"sma_120":5540.71},{"date":"2026-02-26","open":7130,"high":7170,"low":7020,"close":7100,"volume":594751,"rsi_14":72.12,"sma_20":6556.0,"sma_60":5437.58,"sma_120":5135.33},{"date":"2026-02-27","open":7070,"high":7070,"low":6870,"close":6980,"volume":765612,"rsi_14":68.49,"sma_20":6697.5,"sma_60":6216.5,"sma_120":5575.67},{"date":"2026-03-03","open":6900,"high":7010,"low":6670,"close":6730,"volume":1104832,"rsi_14":60.16,"sma_20":6732.5,"sma_60":6231.0,"sma_120":5590.42},{"date":"2026-03-04","open":6370,"high":6390,"low":5600,"close":5690,"volume":1483540,"rsi_14":42.21,"sma_20":6712.5,"sma_60":6231.33,"sma_120":5596.62},{"date":"2026-03-05","open":6090,"high":6150,"low":5880,"close":6040,"volume":1060739,"rsi_14":36.45,"sma_20":6713.5,"sma_60":6233.33,"sma_120":5605.75},{"date":"2026-03-06","open":5960,"high":6080,"low":5810,"close":5960,"volume":751296,"rsi_14":25.35,"sma_20":6723.0,"sma_60":6227.67,"sma_120":5614.0},{"date":"2026-03-09","open":5750,"high":5830,"low":5580,"close":5820,"volume":997686,"rsi_14":19.57,"sma_20":6719.0,"sma_60":6219.0,"sma_120":5621.08},{"date":"2026-03-10","open":6030,"high":6040,"low":5840,"close":5950,"volume":570204,"rsi_14":27.09,"sma_20":6711.5,"sma_60":6214.17,"sma_120":5629.88},{"date":"2026-03-11","open":6030,"high":6130,"low":5850,"close":5890,"volume":497248,"rsi_14":27.42,"sma_20":6695.0,"sma_60":6209.17,"sma_120":5638.21},{"date":"2026-03-12","open":5890,"high":5950,"low":5750,"close":5890,"volume":745526,"rsi_14":26.23,"sma_20":6677.5,"sma_60":6206.33,"sma_120":5646.88},{"date":"2026-03-13","open":5690,"high":5820,"low":5670,"close":5730,"volume":548391,"rsi_14":24.62,"sma_20":6618.5,"sma_60":6200.33,"sma_120":5653.92},{"date":"2026-03-16","open":5700,"high":5720,"low":5530,"close":5530,"volume":635004,"rsi_14":21.74,"sma_20":6527.0,"sma_60":5674.83,"sma_120":5247.25},{"date":"2026-03-17","open":5610,"high":5850,"low":5610,"close":5790,"volume":568805,"rsi_14":25.52,"sma_20":6440.0,"sma_60":5697.83,"sma_120":5253.92},{"date":"2026-03-18","open":5970,"high":6300,"low":5910,"close":6270,"volume":800826,"rsi_14":36.31,"sma_20":6398.5,"sma_60":5728.33,"sma_120":5264.96},{"date":"2026-03-19","open":6060,"high":6170,"low":5960,"close":6030,"volume":631161,"rsi_14":34.76,"sma_20":6349.5,"sma_60":5752.17,"sma_120":5275.54},{"date":"2026-03-20","open":6150,"high":6280,"low":6100,"close":6240,"volume":616486,"rsi_14":39.72,"sma_20":6309.0,"sma_60":5778.83,"sma_120":5287.83},{"date":"2026-03-23","open":5980,"high":6060,"low":5850,"close":5870,"volume":475464,"rsi_14":38.44,"sma_20":6250.0,"sma_60":5798.0,"sma_120":5297.17},{"date":"2026-03-24","open":6080,"high":6300,"low":6000,"close":6250,"volume":762079,"rsi_14":59.15,"sma_20":6208.0,"sma_60":5822.08,"sma_120":5310.08},{"date":"2026-03-25","open":6350,"high":6410,"low":6180,"close":6220,"volume":553295,"rsi_14":53.28,"sma_20":6158.5,"sma_60":5845.0,"sma_120":5323.42},{"date":"2026-03-26","open":6270,"high":6270,"low":6030,"close":6100,"volume":310527,"rsi_14":52.52,"sma_20":6104.0,"sma_60":5867.33,"sma_120":5334.67},{"date":"2026-03-27","open":5980,"high":6270,"low":5930,"close":6250,"volume":417551,"rsi_14":57.71,"sma_20":6061.5,"sma_60":5891.75,"sma_120":5347.21},{"date":"2026-03-30","open":5960,"high":6050,"low":5880,"close":5980,"volume":343306,"rsi_14":50.51,"sma_20":6011.5,"sma_60":5911.75,"sma_120":5357.62},{"date":"2026-03-31","open":5880,"high":6090,"low":5810,"close":5950,"volume":343224,"rsi_14":51.03,"sma_20":5972.5,"sma_60":5931.42,"sma_120":5367.33},{"date":"2026-04-01","open":6240,"high":6250,"low":6050,"close":6190,"volume":412117,"rsi_14":54.92,"sma_20":5998.0,"sma_60":5955.17,"sma_120":5379.5},{"date":"2026-04-02","open":6250,"high":6380,"low":5950,"close":6000,"volume":479290,"rsi_14":54.23,"sma_20":5996.0,"sma_60":5977.25,"sma_120":5390.04},{"date":"2026-04-03","open":6080,"high":6150,"low":5910,"close":5910,"volume":236597,"rsi_14":56.17,"sma_20":5993.5,"sma_60":5997.08,"sma_120":5400.5},{"date":"2026-04-06","open":5960,"high":6050,"low":5900,"close":5950,"volume":224345,"rsi_14":52.8,"sma_20":6000.0,"sma_60":6018.92,"sma_120":5411.46},{"date":"2026-04-07","open":5930,"high":6030,"low":5820,"close":5830,"volume":279980,"rsi_14":41.2,"sma_20":5994.0,"sma_60":6039.83,"sma_120":5420.92},{"date":"2026-04-08","open":6140,"high":6280,"low":6100,"close":6230,"volume":543567,"rsi_14":53.76,"sma_20":6011.0,"sma_60":6064.75,"sma_120":5433.46},{"date":"2026-04-09","open":6230,"high":6290,"low":6150,"close":6220,"volume":368752,"rsi_14":49.59,"sma_20":6027.5,"sma_60":6085.5,"sma_120":5445.46},{"date":"2026-04-10","open":6270,"high":6400,"low":6130,"close":6190,"volume":619520,"rsi_14":57.55,"sma_20":6050.5,"sma_60":6105.17,"sma_120":5457.17},{"date":"2026-04-13","open":6160,"high":6160,"low":5980,"close":6030,"volume":464864,"rsi_14":44.21,"sma_20":6075.5,"sma_60":6115.67,"sma_120":5467.58},{"date":"2026-04-14","open":6090,"high":6340,"low":6090,"close":6190,"volume":467573,"rsi_14":49.26,"sma_20":6095.5,"sma_60":6127.0,"sma_120":5479.5},{"date":"2026-04-15","open":6290,"high":6300,"low":6100,"close":6130,"volume":589120,"rsi_14":50.76,"sma_20":6088.5,"sma_60":6137.33,"sma_120":5491.12},{"date":"2026-04-16","open":6180,"high":6190,"low":6100,"close":6130,"volume":451323,"rsi_14":46.7,"sma_20":6093.5,"sma_60":6149.0,"sma_120":5502.71},{"date":"2026-04-17","open":6160,"high":6160,"low":6020,"close":6020,"volume":469901,"rsi_14":51.2,"sma_20":6082.5,"sma_60":6157.17,"sma_120":5513.21},{"date":"2026-04-20","open":6090,"high":6100,"low":5970,"close":5970,"volume":279283,"rsi_14":50.6,"sma_20":6087.5,"sma_60":6168.17,"sma_120":5522.96},{"date":"2026-04-21","open":6000,"high":6040,"low":5950,"close":5970,"volume":420245,"rsi_14":41.96,"sma_20":6073.5,"sma_60":6181.67,"sma_120":5532.0},{"date":"2026-04-22","open":5970,"high":6000,"low":5900,"close":5940,"volume":410353,"rsi_14":47.62,"sma_20":6059.5,"sma_60":6194.5,"sma_120":5540.67},{"date":"2026-04-23","open":6070,"high":6150,"low":5900,"close":5940,"volume":615813,"rsi_14":51.28,"sma_20":6051.5,"sma_60":6206.5,"sma_120":5549.12},{"date":"2026-04-24","open":5940,"high":6120,"low":5930,"close":6080,"volume":572874,"rsi_14":55.12,"sma_20":6043.0,"sma_60":6220.17,"sma_120":5558.38},{"date":"2026-04-27","open":6110,"high":6140,"low":6000,"close":6110,"volume":610318,"rsi_14":61.86,"sma_20":6049.5,"sma_60":6233.67,"sma_120":5568.29},{"date":"2026-04-28","open":6160,"high":6380,"low":6090,"close":6120,"volume":1675820,"rsi_14":43.04,"sma_20":6058.0,"sma_60":6246.5,"sma_120":5578.46},{"date":"2026-04-29","open":6130,"high":6130,"low":5940,"close":6080,"volume":822963,"rsi_14":41.46,"sma_20":6052.0,"sma_60":6255.83,"sma_120":5587.96},{"date":"2026-04-30","open":6030,"high":6060,"low":5810,"close":5820,"volume":1051194,"rsi_14":24.66,"sma_20":6074.0,"sma_60":6037.5,"sma_120":6199.0},{"date":"2026-05-04","open":5890,"high":5890,"low":5660,"close":5670,"volume":1102739,"rsi_14":32.69,"sma_20":6031.0,"sma_60":6249.17,"sma_120":5624.75},{"date":"2026-05-06","open":5690,"high":5720,"low":5530,"close":5530,"volume":987700,"rsi_14":17.65,"sma_20":6010.0,"sma_60":6243.0,"sma_120":5629.42},{"date":"2026-05-07","open":5660,"high":5690,"low":5570,"close":5680,"volume":927175,"rsi_14":29.73,"sma_20":6002.5,"sma_60":6236.0,"sma_120":5635.96},{"date":"2026-05-08","open":5690,"high":5730,"low":5600,"close":5610,"volume":827967,"rsi_14":27.97,"sma_20":5971.5,"sma_60":6225.83,"sma_120":5641.96},{"date":"2026-05-11","open":5620,"high":5620,"low":5330,"close":5440,"volume":928478,"rsi_14":26.61,"sma_20":5932.5,"sma_60":6212.5,"sma_120":5646.88},{"date":"2026-05-12","open":5390,"high":5390,"low":5000,"close":5130,"volume":1839241,"rsi_14":22.0,"sma_20":5879.5,"sma_60":6182.83,"sma_120":5648.92},{"date":"2026-05-13","open":5130,"high":5150,"low":4900,"close":4915,"volume":1541668,"rsi_14":19.24,"sma_20":5823.75,"sma_60":6142.08,"sma_120":5648.54},{"date":"2026-05-14","open":4955,"high":5160,"low":4805,"close":5160,"volume":1490348,"rsi_14":29.79,"sma_20":5772.25,"sma_60":6102.58,"sma_120":5650.04},{"date":"2026-05-15","open":5200,"high":5230,"low":4970,"close":5060,"volume":1548550,"rsi_14":28.33,"sma_20":5718.75,"sma_60":6068.58,"sma_120":5650.62},{"date":"2026-05-18","open":5100,"high":5100,"low":4885,"close":4960,"volume":635809,"rsi_14":21.86,"sma_20":5660.25,"sma_60":6034.42,"sma_120":5650.96},{"date":"2026-05-19","open":4955,"high":4990,"low":4750,"close":4840,"volume":897619,"rsi_14":19.47,"sma_20":5601.25,"sma_60":5997.58,"sma_120":5650.29},{"date":"2026-05-20","open":4880,"high":4925,"low":4650,"close":4735,"volume":974889,"rsi_14":18.16,"sma_20":5539.5,"sma_60":5959.0,"sma_120":5648.71},{"date":"2026-05-21","open":4810,"high":4880,"low":4720,"close":4870,"volume":604899,"rsi_14":23.35,"sma_20":5484.5,"sma_60":5922.0,"sma_120":5648.04},{"date":"2026-05-22","open":4905,"high":5030,"low":4860,"close":4975,"volume":535853,"rsi_14":30.02,"sma_20":5436.25,"sma_60":5884.75,"sma_120":5648.58},{"date":"2026-05-26","open":5050,"high":5120,"low":4890,"close":4905,"volume":682162,"rsi_14":31.2,"sma_20":5384.5,"sma_60":5846.67,"sma_120":5649.33},{"date":"2026-05-27","open":4855,"high":5010,"low":4705,"close":4780,"volume":839176,"rsi_14":31.44,"sma_20":5319.5,"sma_60":5808.0,"sma_120":5648.83},{"date":"2026-05-28","open":4815,"high":4820,"low":4605,"close":4750,"volume":613129,"rsi_14":25.53,"sma_20":5251.5,"sma_60":5770.83,"sma_120":5648.21},{"date":"2026-05-29","open":4830,"high":4935,"low":4630,"close":4700,"volume":893870,"rsi_14":25.8,"sma_20":5180.5,"sma_60":5737.0,"sma_120":5647.79},{"date":"2026-06-01","open":4720,"high":4740,"low":4590,"close":4705,"volume":730785,"rsi_14":28.57,"sma_20":5111.75,"sma_60":5720.58,"sma_120":5647.33},{"date":"2026-06-02","open":4635,"high":4870,"low":4575,"close":4800,"volume":1127039,"rsi_14":39.0,"sma_20":5060.75,"sma_60":5699.92,"sma_120":5647.96},{"date":"2026-06-04","open":4810,"high":4860,"low":4695,"close":4780,"volume":681788,"rsi_14":44.83,"sma_20":5016.25,"sma_60":5680.25,"sma_120":5648.88},{"date":"2026-06-05","open":4800,"high":4800,"low":4520,"close":4650,"volume":896020,"rsi_14":28.57,"sma_20":4972.25,"sma_60":5660.75,"sma_120":5648.38},{"date":"2026-06-08","open":4430,"high":4550,"low":4350,"close":4400,"volume":923474,"rsi_14":25.37,"sma_20":4908.25,"sma_60":5634.92,"sma_120":5647.08},{"date":"2026-06-09","open":4400,"high":4735,"low":4400,"close":4655,"volume":825234,"rsi_14":39.8,"sma_20":4860.5,"sma_60":5614.33,"sma_120":5649.08},{"date":"2026-06-10","open":4560,"high":4665,"low":4465,"close":4585,"volume":680957,"rsi_14":41.18,"sma_20":4817.75,"sma_60":5592.58,"sma_120":5650.54},{"date":"2026-06-11","open":4540,"high":4585,"low":4420,"close":4520,"volume":2433810,"rsi_14":42.35,"sma_20":4787.25,"sma_60":5572.42,"sma_120":5651.21},{"date":"2026-06-12","open":4600,"high":4880,"low":4600,"close":4790,"volume":754540,"rsi_14":47.4,"sma_20":4781.0,"sma_60":5560.08,"sma_120":5652.79},{"date":"2026-06-15","open":4920,"high":5170,"low":4890,"close":5070,"volume":715377,"rsi_14":52.77,"sma_20":4776.5,"sma_60":5548.08,"sma_120":5656.38},{"date":"2026-06-16","open":5070,"high":5130,"low":4990,"close":5090,"volume":410070,"rsi_14":55.56,"sma_20":4778.0,"sma_60":5528.42,"sma_120":5659.46},{"date":"2026-06-17","open":5100,"high":5100,"low":4955,"close":4990,"volume":310861,"rsi_14":62.98,"sma_20":4851.25,"sma_60":5404.58,"sma_120":5676.21},{"date":"2026-06-18","open":4925,"high":4945,"low":4780,"close":4780,"volume":395818,"rsi_14":50.82,"sma_20":4776.5,"sma_60":5486.75,"sma_120":5660.46},{"date":"2026-06-19","open":4810,"high":4840,"low":4595,"close":4705,"volume":454524,"rsi_14":50.14,"sma_20":4775.0,"sma_60":5467.33,"sma_120":5660.0},{"date":"2026-06-22","open":4655,"high":4685,"low":4515,"close":4540,"volume":339604,"rsi_14":45.89,"sma_20":4758.5,"sma_60":5438.83,"sma_120":5657.96},{"date":"2026-06-23","open":4570,"high":4570,"low":4300,"close":4305,"volume":669667,"rsi_14":38.46,"sma_20":4725.0,"sma_60":5406.92,"sma_120":5654.0},{"date":"2026-06-24","open":4310,"high":4520,"low":4220,"close":4430,"volume":857592,"rsi_14":42.22,"sma_20":4701.25,"sma_60":5379.08,"sma_120":5651.17},{"date":"2026-06-25","open":5240,"high":5240,"low":4395,"close":4480,"volume":8491585,"rsi_14":46.08,"sma_20":4686.25,"sma_60":5349.58,"sma_120":5648.71},{"date":"2026-06-26","open":4770,"high":5720,"low":4500,"close":4990,"volume":21973136,"rsi_14":62.14,"sma_20":4698.25,"sma_60":5333.08,"sma_120":5651.33},{"date":"2026-06-29","open":5670,"high":5870,"low":4995,"close":5320,"volume":10821194,"rsi_14":63.27,"sma_20":4729.25,"sma_60":5322.58,"sma_120":5656.33},{"date":"2026-06-30","open":5080,"high":5090,"low":4705,"close":4880,"volume":4854063,"rsi_14":55.13,"sma_20":4738.0,"sma_60":5300.58,"sma_120":5658.33},{"date":"2026-07-01","open":5150,"high":5240,"low":4950,"close":5060,"volume":5587501,"rsi_14":59.03,"sma_20":4751.0,"sma_60":5284.92,"sma_120":5662.38},{"date":"2026-07-02","open":4865,"high":4910,"low":4630,"close":4705,"volume":2769839,"rsi_14":48.62,"sma_20":4747.25,"sma_60":5264.83,"sma_120":5662.12},{"date":"2026-07-03","open":4650,"high":4780,"low":4500,"close":4740,"volume":1904947,"rsi_14":44.17,"sma_20":4751.75,"sma_60":5244.67,"sma_120":5660.17},{"date":"2026-07-06","open":4780,"high":6160,"low":4725,"close":6160,"volume":8205572,"rsi_14":62.65,"sma_20":4839.75,"sma_60":5250.17,"sma_120":5669.75},{"date":"2026-07-07","open":6580,"high":6780,"low":5710,"close":6330,"volume":33249626,"rsi_14":65.58,"sma_20":4923.5,"sma_60":5251.83,"sma_120":5677.5},{"date":"2026-07-08","open":6480,"high":6720,"low":5840,"close":6400,"volume":17471010,"rsi_14":69.47,"sma_20":5014.25,"sma_60":5254.83,"sma_120":5684.92},{"date":"2026-07-09","open":6130,"high":6150,"low":5330,"close":6000,"volume":12870379,"rsi_14":64.44,"sma_20":5088.25,"sma_60":5251.67,"sma_120":5689.0},{"date":"2026-07-10","open":6300,"high":7800,"low":6010,"close":7800,"volume":23759468,"rsi_14":76.63,"sma_20":5238.75,"sma_60":5281.17,"sma_120":5708.75},{"date":"2026-07-13","open":7630,"high":7840,"low":6850,"close":7160,"volume":11107769,"rsi_14":71.88,"sma_20":5343.25,"sma_60":5297.33,"sma_120":5722.33},{"date":"2026-07-14","open":7000,"high":7000,"low":6220,"close":6540,"volume":6840793,"rsi_14":65.03,"sma_20":5415.75,"sma_60":5304.17,"sma_120":5732.58},{"date":"2026-07-15","open":6670,"high":6740,"low":6270,"close":6680,"volume":7863587,"rsi_14":65.47,"sma_20":5500.25,"sma_60":5313.33,"sma_120":5745.25},{"date":"2026-07-16","open":6210,"high":6250,"low":5780,"close":5850,"volume":4472913,"rsi_14":55.79,"sma_20":5553.75,"sma_60":5310.5,"sma_120":5750.92},{"date":"2026-07-20","open":5710,"high":6220,"low":5700,"close":6100,"volume":5916335,"rsi_14":55.31,"sma_20":5623.5,"sma_60":5312.67,"sma_120":5758.25},{"date":"2026-07-21","open":6110,"high":6420,"low":5980,"close":6100,"volume":3840941,"rsi_14":58.83,"sma_20":5701.5,"sma_60":5314.83,"sma_120":5765.25},{"date":"2026-07-22","open":5960,"high":6480,"low":5940,"close":6110,"volume":5572996,"rsi_14":57.79,"sma_20":5791.75,"sma_60":5317.67,"sma_120":5772.0},{"date":"2026-07-23","open":6060,"high":6580,"low":5980,"close":6440,"volume":5887667,"rsi_14":62.92,"sma_20":5892.25,"sma_60":5326.0,"sma_120":5781.08},{"date":"2026-07-24","open":6330,"high":6330,"low":6070,"close":6130,"volume":2639517,"rsi_14":59.94,"sma_20":5974.75,"sma_60":5326.83,"sma_120":5786.17},{"date":"2026-07-27","open":6180,"high":6320,"low":6100,"close":6160,"volume":1476842,"rsi_14":50.0,"sma_20":6033.25,"sma_60":5327.67,"sma_120":5788.92},{"date":"2026-07-28","open":5880,"high":6230,"low":5820,"close":5920,"volume":2563975,"rsi_14":46.38,"sma_20":6063.25,"sma_60":5324.33,"sma_120":5789.42},{"date":"2026-07-29","open":5920,"high":5950,"low":5350,"close":5600,"volume":2845823,"rsi_14":43.24,"sma_20":6099.25,"sma_60":5316.33,"sma_120":5785.25},{"date":"2026-07-30","open":6000,"high":6590,"low":5690,"close":6080,"volume":11806360,"rsi_14":50.67,"sma_20":6150.25,"sma_60":5320.67,"sma_120":5785.75},{"date":"2026-07-31","open":6230,"high":7450,"low":5980,"close":7290,"volume":21147147,"rsi_14":45.29,"sma_20":6279.5,"sma_60":5347.67,"sma_120":5798.42},{"date":"2026-08-03","open":7100,"high":7490,"low":6580,"close":6660,"volume":5818028,"rsi_14":45.37,"sma_20":6375.5,"sma_60":5366.5,"sma_120":5804.75},{"date":"2026-08-04","open":6590,"high":7010,"low":6510,"close":6980,"volume":5103370,"rsi_14":54.31,"sma_20":6416.5,"sma_60":5388.17,"sma_120":5812.08},{"date":"2026-08-05","open":7030,"high":7720,"low":7020,"close":7380,"volume":7629558,"rsi_14":56.53,"sma_20":6469.0,"sma_60":5417.67,"sma_120":5821.75},{"date":"2026-08-06","open":7200,"high":8470,"low":7120,"close":7940,"volume":19927188,"rsi_14":70.53,"sma_20":6546.0,"sma_60":5459.33,"sma_120":5835.92},{"date":"2026-08-07","open":7890,"high":8510,"low":7550,"close":7810,"volume":10021265,"rsi_14":67.2,"sma_20":6636.5,"sma_60":5504.0,"sma_120":5843.42},{"date":"2026-08-10","open":7780,"high":7850,"low":7190,"close":7370,"volume":4719185,"rsi_14":61.74,"sma_20":6615.0,"sma_60":5544.92,"sma_120":5843.5},{"date":"2026-08-11","open":7210,"high":7630,"low":6990,"close":7520,"volume":12876737,"rsi_14":62.7,"sma_20":6633.0,"sma_60":5584.25,"sma_120":5843.42},{"date":"2026-08-12","open":7270,"high":7610,"low":7070,"close":7420,"volume":7658778,"rsi_14":59.21,"sma_20":6677.0,"sma_60":5623.58,"sma_120":5846.08},{"date":"2026-08-13","open":7410,"high":8390,"low":7400,"close":8140,"volume":17941628,"rsi_14":67.54,"sma_20":6750.0,"sma_60":5676.58,"sma_120":5855.5},{"date":"2026-08-14","open":8210,"high":8850,"low":7960,"close":8140,"volume":11897318,"rsi_14":67.37,"sma_20":6864.5,"sma_60":5731.58,"sma_120":5864.58},{"date":"2026-08-18","open":8120,"high":8550,"low":7610,"close":7790,"volume":7098237,"rsi_14":66.09,"sma_20":6949.0,"sma_60":5782.5,"sma_120":5870.75},{"date":"2026-08-19","open":7430,"high":7790,"low":7410,"close":7600,"volume":3026247,"rsi_14":67.61,"sma_20":7024.0,"sma_60":5828.0,"sma_120":5875.0},{"date":"2026-08-20","open":7690,"high":7730,"low":7320,"close":7420,"volume":5364913,"rsi_14":62.45,"sma_20":7089.5,"sma_60":5868.75,"sma_120":5876.75},{"date":"2026-08-21","open":7220,"high":7390,"low":7040,"close":7250,"volume":3210719,"rsi_14":49.54,"sma_20":7130.0,"sma_60":5907.83,"sma_120":5877.25},{"date":"2026-08-24","open":7250,"high":7360,"low":7040,"close":7190,"volume":2047270,"rsi_14":57.03,"sma_20":7183.0,"sma_60":5948.0,"sma_120":5878.0},{"date":"2026-08-25","open":7210,"high":7230,"low":6850,"close":7000,"volume":2077716,"rsi_14":50.27,"sma_20":7225.0,"sma_60":5985.5,"sma_120":5878.17},{"date":"2026-08-26","open":7000,"high":7160,"low":6920,"close":7080,"volume":1754246,"rsi_14":45.48,"sma_20":7283.0,"sma_60":6025.17,"sma_120":5881.08},{"date":"2026-08-27","open":7110,"high":7240,"low":6990,"close":7110,"volume":1657173,"rsi_14":35.13,"sma_20":7358.5,"sma_60":6065.25,"sma_120":5892.92},{"date":"2026-08-28","open":7130,"high":7450,"low":6910,"close":7360,"volume":4338159,"rsi_14":42.27,"sma_20":7422.5,"sma_60":6107.92,"sma_120":5903.92},{"date":"2026-08-31","open":7500,"high":7560,"low":7200,"close":7360,"volume":3232618,"rsi_14":49.8,"sma_20":7426.0,"sma_60":6150.92,"sma_120":5915.58},{"date":"2026-09-01","open":7210,"high":7850,"low":7180,"close":7450,"volume":4999451,"rsi_14":48.55,"sma_20":7465.5,"sma_60":6197.58,"sma_120":5929.17},{"date":"2026-09-02","open":7220,"high":7310,"low":7060,"close":7130,"volume":1708894,"rsi_14":44.49,"sma_20":7473.0,"sma_60":6243.08,"sma_120":5939.0},{"date":"2026-09-03","open":7160,"high":7340,"low":6980,"close":7120,"volume":1673543,"rsi_14":23.44,"sma_20":7460.0,"sma_60":6284.17,"sma_120":5949.25},{"date":"2026-09-04","open":7120,"high":7200,"low":7010,"close":7180,"volume":1133406,"rsi_14":25.76,"sma_20":7422.0,"sma_60":6327.42,"sma_120":5960.0},{"date":"2026-09-07","open":7230,"high":7430,"low":7150,"close":7350,"volume":1526379,"rsi_14":37.78,"sma_20":7399.0,"sma_60":6374.58,"sma_120":5973.5},{"date":"2026-09-08","open":7340,"high":7630,"low":7240,"close":7240,"volume":1687841,"rsi_14":39.53,"sma_20":7392.5,"sma_60":6415.42,"sma_120":5987.75},{"date":"2026-09-09","open":7180,"high":7260,"low":7080,"close":7100,"volume":1068304,"rsi_14":40.48,"sma_20":7371.5,"sma_60":6449.25,"sma_120":5998.67},{"date":"2026-09-10","open":7090,"high":7870,"low":6920,"close":7680,"volume":5520210,"rsi_14":60.29,"sma_20":7384.5,"sma_60":6492.42,"sma_120":6010.42},{"date":"2026-09-11","open":7540,"high":7660,"low":7340,"close":7370,"volume":1652535,"rsi_14":53.85,"sma_20":7346.0,"sma_60":6532.08,"sma_120":6021.58},{"date":"2026-09-14","open":7200,"high":7270,"low":7010,"close":7050,"volume":1414344,"rsi_14":51.01,"sma_20":7291.5,"sma_60":6569.92,"sma_120":6028.33},{"date":"2026-09-15","open":7100,"high":7310,"low":7050,"close":7100,"volume":819306,"rsi_14":50.41,"sma_20":7257.0,"sma_60":6609.83,"sma_120":6038.58},{"date":"2026-09-16","open":7090,"high":7170,"low":7000,"close":7050,"volume":796929,"rsi_14":48.78,"sma_20":7229.5,"sma_60":6651.67,"sma_120":6045.25},{"date":"2026-09-17","open":7030,"high":7090,"low":6980,"close":7030,"volume":603240,"rsi_14":42.6,"sma_20":7210.0,"sma_60":6697.08,"sma_120":6052.0},{"date":"2026-09-18","open":7170,"high":7330,"low":7010,"close":7040,"volume":1289804,"rsi_14":42.86,"sma_20":7199.5,"sma_60":6740.58,"sma_120":6059.83},{"date":"2026-09-21","open":7080,"high":7110,"low":6770,"close":6830,"volume":1307007,"rsi_14":36.86,"sma_20":7181.5,"sma_60":6779.75,"sma_120":6064.67},{"date":"2026-09-22","open":6880,"high":6900,"low":6660,"close":6690,"volume":964728,"rsi_14":39.91,"sma_20":7166.0,"sma_60":6808.08,"sma_120":6070.58},{"date":"2026-09-23","open":6700,"high":6730,"low":6480,"close":6540,"volume":1571912,"rsi_14":37.5,"sma_20":7139.0,"sma_60":6828.42,"sma_120":6075.5},{"date":"2026-09-28","open":6550,"high":6950,"low":6550,"close":6810,"volume":1723256,"rsi_14":42.69,"sma_20":7124.0,"sma_60":6860.58,"sma_120":6080.58},{"date":"2026-09-29","open":6820,"high":6870,"low":6670,"close":6830,"volume":1041002,"rsi_14":39.08,"sma_20":7097.5,"sma_60":6890.08,"sma_120":6087.5},{"date":"2026-09-30","open":6850,"high":7010,"low":6670,"close":6710,"volume":1083793,"rsi_14":38.91,"sma_20":7065.0,"sma_60":6923.5,"sma_120":6094.17},{"date":"2026-10-01","open":6720,"high":6900,"low":6630,"close":6890,"volume":747561,"rsi_14":45.68,"sma_20":7037.0,"sma_60":6959.33,"sma_120":6102.0},{"date":"2026-10-02","open":6860,"high":6980,"low":6860,"close":6890,"volume":498175,"rsi_14":28.65,"sma_20":7025.0,"sma_60":6971.5,"sma_120":6110.83},{"date":"2026-10-06","open":6900,"high":6920,"low":6610,"close":6730,"volume":875112,"rsi_14":31.18,"sma_20":7005.5,"sma_60":6978.17,"sma_120":6115.0},{"date":"2026-10-07","open":6690,"high":6770,"low":6610,"close":6610,"volume":660003,"rsi_14":35.33,"sma_20":6977.0,"sma_60":6981.67,"sma_120":6118.25},{"date":"2026-10-08","open":6650,"high":6800,"low":6580,"close":6640,"volume":1213954,"rsi_14":34.46,"sma_20":6941.5,"sma_60":6992.33,"sma_120":6122.0},{"date":"2026-10-12","open":6920,"high":6980,"low":6740,"close":6830,"volume":1782964,"rsi_14":43.21,"sma_20":6921.0,"sma_60":6976.17,"sma_120":6128.67},{"date":"2026-10-13","open":7150,"high":7160,"low":6440,"close":6480,"volume":3663366,"rsi_14":35.9,"sma_20":6890.0,"sma_60":6964.83,"sma_120":6131.08},{"date":"2026-10-14","open":6500,"high":6800,"low":6360,"close":6380,"volume":1846527,"rsi_14":33.82,"sma_20":6825.0,"sma_60":6962.17,"sma_120":6133.17},{"date":"2026-10-15","open":6150,"high":6210,"low":5830,"close":5850,"volume":1694424,"rsi_14":29.24,"sma_20":6749.0,"sma_60":6948.33,"sma_120":6130.83},{"date":"2026-10-16","open":6030,"high":6300,"low":6030,"close":6080,"volume":1328100,"rsi_14":37.55,"sma_20":6700.5,"sma_60":6952.17,"sma_120":6131.33},{"date":"2026-10-19","open":5910,"high":6000,"low":5880,"close":6000,"volume":861183,"rsi_14":38.66,"sma_20":6645.5,"sma_60":6950.5,"sma_120":6131.58},{"date":"2026-10-20","open":5890,"high":5920,"low":5340,"close":5370,"volume":1409212,"rsi_14":23.72,"sma_20":6561.5,"sma_60":6938.33,"sma_120":6126.58},{"date":"2026-10-21","open":5460,"high":5570,"low":5320,"close":5500,"volume":1246088,"rsi_14":26.67,"sma_20":6485.0,"sma_60":6928.17,"sma_120":6122.92},{"date":"2026-10-22","open":5460,"high":5540,"low":5260,"close":5330,"volume":732392,"rsi_14":26.21,"sma_20":6399.5,"sma_60":6909.67,"sma_120":6117.83},{"date":"2026-10-23","open":5199,"high":5209,"low":5062,"close":5200,"volume":638643}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1773.39,"pbr":0.56,"per":2.93,"roa":2.16,"roe":5.17,"grade":"C","comment":"PER 2.96배, ROE 5.17%","revenue":4774393178996.0,"analysis":"PER 3.0배입니다. ROE 5.2%입니다. 시가총액 1.51조. 매출 4.77조, 영업이익 5833.98억.","eps_basis":"TTM","debt_ratio":1.3884483899692754,"market_cap":1493746987200,"net_income":509426727802.0,"total_debt":3701205785391.0,"ttm_window":"2025Q3~2026Q2","gross_margin":32.28,"total_assets":6366919406531.0,"total_equity":2665713621140.0,"profit_margin":10.67,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":583398090710.0,"operating_margin":12.22,"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":5200.0,"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":10450.0},{"date":"2016-10-25","close":10550.0},{"date":"2016-10-26","close":10250.0},{"date":"2016-10-27","close":10400.0},{"date":"2016-10-28","close":10350.0},{"date":"2016-10-31","close":10250.0},{"date":"2016-11-01","close":10150.0},{"date":"2016-11-02","close":9940.0},{"date":"2016-11-03","close":10500.0},{"date":"2016-11-04","close":10450.0},{"date":"2016-11-07","close":10800.0},{"date":"2016-11-08","close":10700.0},{"date":"2016-11-09","close":10550.0},{"date":"2016-11-10","close":10050.0},{"date":"2016-11-11","close":10250.0},{"date":"2016-11-14","close":10150.0},{"date":"2016-11-15","close":10400.0},{"date":"2016-11-16","close":10600.0},{"date":"2016-11-17","close":10150.0},{"date":"2016-11-18","close":9320.0},{"date":"2016-11-21","close":8880.0},{"date":"2016-11-22","close":8650.0},{"date":"2016-11-23","close":8580.0},{"date":"2016-11-24","close":8410.0},{"date":"2016-11-25","close":8840.0},{"date":"2016-11-28","close":8450.0},{"date":"2016-11-29","close":8480.0},{"date":"2016-11-30","close":8360.0},{"date":"2016-12-01","close":8160.0},{"date":"2016-12-02","close":8100.0},{"date":"2016-12-05","close":8020.0},{"date":"2016-12-06","close":8080.0},{"date":"2016-12-07","close":7860.0},{"date":"2016-12-08","close":8100.0},{"date":"2016-12-09","close":7990.0},{"date":"2016-12-12","close":8100.0},{"date":"2016-12-13","close":8190.0},{"date":"2016-12-14","close":8170.0},{"date":"2016-12-15","close":8270.0},{"date":"2016-12-16","close":8140.0},{"date":"2016-12-19","close":8100.0},{"date":"2016-12-20","close":8270.0},{"date":"2016-12-21","close":8160.0},{"date":"2016-12-22","close":8050.0},{"date":"2016-12-23","close":8130.0},{"date":"2016-12-26","close":8050.0},{"date":"2016-12-27","close":8060.0},{"date":"2016-12-28","close":8150.0},{"date":"2016-12-29","close":8480.0},{"date":"2017-01-02","close":8520.0},{"date":"2017-01-03","close":8630.0},{"date":"2017-01-04","close":8490.0},{"date":"2017-01-05","close":8470.0},{"date":"2017-01-06","close":8930.0},{"date":"2017-01-09","close":8980.0},{"date":"2017-01-10","close":9250.0},{"date":"2017-01-11","close":9030.0},{"date":"2017-01-12","close":8770.0},{"date":"2017-01-13","close":9240.0},{"date":"2017-01-16","close":9200.0},{"date":"2017-01-17","close":8780.0},{"date":"2017-01-18","close":8930.0},{"date":"2017-01-19","close":8670.0},{"date":"2017-01-20","close":8420.0},{"date":"2017-01-23","close":8180.0},{"date":"2017-01-24","close":8120.0},{"date":"2017-01-25","close":8170.0},{"date":"2017-01-26","close":8150.0},{"date":"2017-01-31","close":8160.0},{"date":"2017-02-01","close":8150.0},{"date":"2017-02-02","close":8120.0},{"date":"2017-02-03","close":8040.0},{"date":"2017-02-06","close":7820.0},{"date":"2017-02-07","close":8030.0},{"date":"2017-02-08","close":8300.0},{"date":"2017-02-09","close":7830.0},{"date":"2017-02-10","close":7660.0},{"date":"2017-02-13","close":8100.0},{"date":"2017-02-14","close":8170.0},{"date":"2017-02-15","close":8300.0},{"date":"2017-02-16","close":8170.0},{"date":"2017-02-17","close":8280.0},{"date":"2017-02-20","close":8160.0},{"date":"2017-02-21","close":8210.0},{"date":"2017-02-22","close":8180.0},{"date":"2017-02-23","close":8190.0},{"date":"2017-02-24","close":8280.0},{"date":"2017-02-27","close":8260.0},{"date":"2017-02-28","close":8120.0},{"date":"2017-03-02","close":8110.0},{"date":"2017-03-03","close":8120.0},{"date":"2017-03-06","close":7970.0},{"date":"2017-03-07","close":8070.0},{"date":"2017-03-08","close":8300.0},{"date":"2017-03-09","close":8180.0},{"date":"2017-03-10","close":8220.0},{"date":"2017-03-13","close":8770.0},{"date":"2017-03-14","close":8430.0},{"date":"2017-03-15","close":8130.0},{"date":"2017-03-16","close":8260.0},{"date":"2017-03-17","close":8330.0},{"date":"2017-03-20","close":8170.0},{"date":"2017-03-21","close":8150.0},{"date":"2017-03-22","close":8530.0},{"date":"2017-03-23","close":8580.0},{"date":"2017-03-24","close":8680.0},{"date":"2017-03-27","close":8750.0},{"date":"2017-03-28","close":8760.0},{"date":"2017-03-29","close":8430.0},{"date":"2017-03-30","close":8370.0},{"date":"2017-03-31","close":8540.0},{"date":"2017-04-03","close":8510.0},{"date":"2017-04-04","close":8350.0},{"date":"2017-04-05","close":8390.0},{"date":"2017-04-06","close":8400.0},{"date":"2017-04-07","close":8430.0},{"date":"2017-04-10","close":8230.0},{"date":"2017-04-11","close":8240.0},{"date":"2017-04-12","close":8480.0},{"date":"2017-04-13","close":8530.0},{"date":"2017-04-14","close":8460.0},{"date":"2017-04-17","close":8500.0},{"date":"2017-04-18","close":8360.0},{"date":"2017-04-19","close":8420.0},{"date":"2017-04-20","close":8800.0},{"date":"2017-04-21","close":8560.0},{"date":"2017-04-24","close":8570.0},{"date":"2017-04-25","close":8320.0},{"date":"2017-04-26","close":8330.0},{"date":"2017-04-27","close":8240.0},{"date":"2017-04-28","close":8050.0},{"date":"2017-05-02","close":7990.0},{"date":"2017-05-04","close":7990.0},{"date":"2017-05-08","close":8180.0},{"date":"2017-05-10","close":8250.0},{"date":"2017-05-11","close":8380.0},{"date":"2017-05-12","close":8300.0},{"date":"2017-05-15","close":8260.0},{"date":"2017-05-16","close":8060.0},{"date":"2017-05-17","close":7800.0},{"date":"2017-05-18","close":7760.0},{"date":"2017-05-19","close":7720.0},{"date":"2017-05-22","close":7640.0},{"date":"2017-05-23","close":7630.0},{"date":"2017-05-24","close":7510.0},{"date":"2017-05-25","close":7360.0},{"date":"2017-05-26","close":7020.0},{"date":"2017-05-29","close":7080.0},{"date":"2017-05-30","close":7150.0},{"date":"2017-05-31","close":7210.0},{"date":"2017-06-01","close":7170.0},{"date":"2017-06-02","close":7250.0},{"date":"2017-06-05","close":7270.0},{"date":"2017-06-07","close":7310.0},{"date":"2017-06-08","close":7310.0},{"date":"2017-06-09","close":7510.0},{"date":"2017-06-12","close":7530.0},{"date":"2017-06-13","close":7360.0},{"date":"2017-06-14","close":7780.0},{"date":"2017-06-15","close":7600.0},{"date":"2017-06-16","close":7700.0},{"date":"2017-06-19","close":7370.0},{"date":"2017-06-20","close":7420.0},{"date":"2017-06-21","close":7430.0},{"date":"2017-06-22","close":7440.0},{"date":"2017-06-23","close":7520.0},{"date":"2017-06-26","close":7410.0},{"date":"2017-06-27","close":7440.0},{"date":"2017-06-28","close":7380.0},{"date":"2017-06-29","close":7430.0},{"date":"2017-06-30","close":7510.0},{"date":"2017-07-03","close":7740.0},{"date":"2017-07-04","close":7590.0},{"date":"2017-07-05","close":7830.0},{"date":"2017-07-06","close":8300.0},{"date":"2017-07-07","close":8120.0},{"date":"2017-07-10","close":8070.0},{"date":"2017-07-11","close":7750.0},{"date":"2017-07-12","close":7460.0},{"date":"2017-07-13","close":7100.0},{"date":"2017-07-14","close":7120.0},{"date":"2017-07-17","close":7200.0},{"date":"2017-07-18","close":7720.0},{"date":"2017-07-19","close":7320.0},{"date":"2017-07-20","close":7350.0},{"date":"2017-07-21","close":7390.0},{"date":"2017-07-24","close":7470.0},{"date":"2017-07-25","close":7400.0},{"date":"2017-07-26","close":7620.0},{"date":"2017-07-27","close":7650.0},{"date":"2017-07-28","close":7760.0},{"date":"2017-07-31","close":7550.0},{"date":"2017-08-01","close":7720.0},{"date":"2017-08-02","close":7470.0},{"date":"2017-08-03","close":7210.0},{"date":"2017-08-04","close":7140.0},{"date":"2017-08-07","close":7180.0},{"date":"2017-08-08","close":7130.0},{"date":"2017-08-09","close":7140.0},{"date":"2017-08-10","close":7280.0},{"date":"2017-08-11","close":7100.0},{"date":"2017-08-14","close":7090.0},{"date":"2017-08-16","close":7110.0},{"date":"2017-08-17","close":7080.0},{"date":"2017-08-18","close":6710.0},{"date":"2017-08-21","close":6710.0},{"date":"2017-08-22","close":6440.0},{"date":"2017-08-23","close":6540.0},{"date":"2017-08-24","close":6690.0},{"date":"2017-08-25","close":6870.0},{"date":"2017-08-28","close":7030.0},{"date":"2017-08-29","close":6920.0},{"date":"2017-08-30","close":6930.0},{"date":"2017-08-31","close":6720.0},{"date":"2017-09-01","close":6790.0},{"date":"2017-09-04","close":6600.0},{"date":"2017-09-05","close":6580.0},{"date":"2017-09-06","close":5350.0},{"date":"2017-09-07","close":5500.0},{"date":"2017-09-08","close":5420.0},{"date":"2017-09-11","close":5100.0},{"date":"2017-09-12","close":5260.0},{"date":"2017-09-13","close":4990.0},{"date":"2017-09-14","close":5080.0},{"date":"2017-09-15","close":5080.0},{"date":"2017-09-18","close":5010.0},{"date":"2017-09-19","close":5140.0},{"date":"2017-09-20","close":5070.0},{"date":"2017-09-21","close":5530.0},{"date":"2017-09-22","close":5190.0},{"date":"2017-09-25","close":4970.0},{"date":"2017-09-26","close":5280.0},{"date":"2017-09-27","close":5620.0},{"date":"2017-09-28","close":5940.0},{"date":"2017-09-29","close":5980.0},{"date":"2017-10-10","close":5980.0},{"date":"2017-10-11","close":6040.0},{"date":"2017-10-12","close":6270.0},{"date":"2017-10-13","close":6110.0},{"date":"2017-10-16","close":6090.0},{"date":"2017-10-17","close":5880.0},{"date":"2017-10-18","close":5900.0},{"date":"2017-10-19","close":5820.0},{"date":"2017-10-20","close":6290.0},{"date":"2017-10-23","close":6100.0},{"date":"2017-10-24","close":6060.0},{"date":"2017-10-25","close":6420.0},{"date":"2017-10-26","close":6540.0},{"date":"2017-10-27","close":6670.0},{"date":"2017-10-30","close":6700.0},{"date":"2017-10-31","close":6550.0},{"date":"2017-11-01","close":6550.0},{"date":"2017-11-02","close":6410.0},{"date":"2017-11-03","close":6550.0},{"date":"2017-11-06","close":6460.0},{"date":"2017-11-07","close":6650.0},{"date":"2017-11-08","close":6730.0},{"date":"2017-11-09","close":6740.0},{"date":"2017-11-10","close":6700.0},{"date":"2017-11-13","close":6590.0},{"date":"2017-11-14","close":6600.0},{"date":"2017-11-15","close":6460.0},{"date":"2017-11-16","close":6330.0},{"date":"2017-11-17","close":6420.0},{"date":"2017-11-20","close":6520.0},{"date":"2017-11-21","close":6570.0},{"date":"2017-11-22","close":6440.0},{"date":"2017-11-23","close":6670.0},{"date":"2017-11-24","close":6680.0},{"date":"2017-11-27","close":6880.0},{"date":"2017-11-28","close":6870.0},{"date":"2017-11-29","close":7030.0},{"date":"2017-11-30","close":6950.0},{"date":"2017-12-01","close":6720.0},{"date":"2017-12-04","close":6650.0},{"date":"2017-12-05","close":7000.0},{"date":"2017-12-06","close":6890.0},{"date":"2017-12-07","close":4830.0},{"date":"2017-12-08","close":3385.0},{"date":"2017-12-11","close":3830.0},{"date":"2017-12-12","close":4120.0},{"date":"2017-12-13","close":3935.0},{"date":"2017-12-14","close":4020.0},{"date":"2017-12-15","close":4455.0},{"date":"2017-12-18","close":4570.0},{"date":"2017-12-19","close":4565.0},{"date":"2017-12-20","close":4505.0},{"date":"2017-12-21","close":4295.0},{"date":"2017-12-22","close":4420.0},{"date":"2017-12-26","close":4520.0},{"date":"2017-12-27","close":4410.0},{"date":"2017-12-28","close":4425.0},{"date":"2018-01-02","close":4470.0},{"date":"2018-01-03","close":5320.0},{"date":"2018-01-04","close":5130.0},{"date":"2018-01-05","close":5040.0},{"date":"2018-01-08","close":4810.0},{"date":"2018-01-09","close":4900.0},{"date":"2018-01-10","close":4935.0},{"date":"2018-01-11","close":4990.0},{"date":"2018-01-12","close":4880.0},{"date":"2018-01-15","close":4900.0},{"date":"2018-01-16","close":5070.0},{"date":"2018-01-17","close":5040.0},{"date":"2018-01-18","close":5250.0},{"date":"2018-01-19","close":5330.0},{"date":"2018-01-22","close":5330.0},{"date":"2018-01-23","close":5440.0},{"date":"2018-01-24","close":5550.0},{"date":"2018-01-25","close":5720.0},{"date":"2018-01-26","close":5860.0},{"date":"2018-01-29","close":5970.0},{"date":"2018-01-30","close":5820.0},{"date":"2018-01-31","close":5950.0},{"date":"2018-02-01","close":6570.0},{"date":"2018-02-02","close":7220.0},{"date":"2018-02-05","close":6860.0},{"date":"2018-02-06","close":6690.0},{"date":"2018-02-07","close":6550.0},{"date":"2018-02-08","close":6640.0},{"date":"2018-02-09","close":6450.0},{"date":"2018-02-12","close":6150.0},{"date":"2018-02-13","close":6020.0},{"date":"2018-02-14","close":5990.0},{"date":"2018-02-19","close":6250.0},{"date":"2018-02-20","close":6050.0},{"date":"2018-02-21","close":6140.0},{"date":"2018-02-22","close":6210.0},{"date":"2018-02-23","close":6270.0},{"date":"2018-02-26","close":5240.0},{"date":"2018-02-27","close":5320.0},{"date":"2018-02-28","close":5600.0},{"date":"2018-03-02","close":5210.0},{"date":"2018-03-05","close":4690.0},{"date":"2018-03-06","close":4720.0},{"date":"2018-03-07","close":4330.0},{"date":"2018-03-08","close":4540.0},{"date":"2018-03-09","close":4545.0},{"date":"2018-03-12","close":4520.0},{"date":"2018-03-13","close":4595.0},{"date":"2018-03-14","close":4605.0},{"date":"2018-03-15","close":4625.0},{"date":"2018-03-16","close":4690.0},{"date":"2018-03-19","close":4925.0},{"date":"2018-03-20","close":4680.0},{"date":"2018-03-21","close":4710.0},{"date":"2018-03-22","close":5150.0},{"date":"2018-03-23","close":4810.0},{"date":"2018-03-26","close":4930.0},{"date":"2018-03-27","close":4820.0},{"date":"2018-03-28","close":4050.0},{"date":"2018-03-29","close":3550.0},{"date":"2018-03-30","close":4615.0},{"date":"2018-04-02","close":5990.0},{"date":"2018-04-03","close":7780.0},{"date":"2018-04-04","close":7780.0},{"date":"2018-04-05","close":7140.0},{"date":"2018-04-06","close":6590.0},{"date":"2018-04-09","close":6630.0},{"date":"2018-04-10","close":6470.0},{"date":"2018-04-11","close":6340.0},{"date":"2018-04-12","close":6120.0},{"date":"2018-04-13","close":6370.0},{"date":"2018-04-16","close":6420.0},{"date":"2018-04-17","close":6270.0},{"date":"2018-04-18","close":6290.0},{"date":"2018-04-19","close":6090.0},{"date":"2018-04-20","close":6090.0},{"date":"2018-04-23","close":6040.0},{"date":"2018-04-24","close":6180.0},{"date":"2018-04-25","close":6100.0},{"date":"2018-04-26","close":6150.0},{"date":"2018-04-27","close":6180.0},{"date":"2018-04-30","close":6220.0},{"date":"2018-05-02","close":6260.0},{"date":"2018-05-03","close":6170.0},{"date":"2018-05-04","close":6020.0},{"date":"2018-05-08","close":5820.0},{"date":"2018-05-09","close":5940.0},{"date":"2018-05-10","close":6080.0},{"date":"2018-05-11","close":6110.0},{"date":"2018-05-14","close":5960.0},{"date":"2018-05-15","close":5980.0},{"date":"2018-05-16","close":5890.0},{"date":"2018-05-17","close":6060.0},{"date":"2018-05-18","close":6060.0},{"date":"2018-05-21","close":6160.0},{"date":"2018-05-23","close":6540.0},{"date":"2018-05-24","close":6320.0},{"date":"2018-05-25","close":6130.0},{"date":"2018-05-28","close":6040.0},{"date":"2018-05-29","close":6020.0},{"date":"2018-05-30","close":6090.0},{"date":"2018-05-31","close":6090.0},{"date":"2018-06-01","close":6160.0},{"date":"2018-06-04","close":6260.0},{"date":"2018-06-05","close":6250.0},{"date":"2018-06-07","close":6330.0},{"date":"2018-06-08","close":6470.0},{"date":"2018-06-11","close":6290.0},{"date":"2018-06-12","close":6410.0},{"date":"2018-06-14","close":6620.0},{"date":"2018-06-15","close":6720.0},{"date":"2018-06-18","close":6430.0},{"date":"2018-06-19","close":6390.0},{"date":"2018-06-20","close":6410.0},{"date":"2018-06-21","close":6360.0},{"date":"2018-06-22","close":6400.0},{"date":"2018-06-25","close":6440.0},{"date":"2018-06-26","close":6710.0},{"date":"2018-06-27","close":6410.0},{"date":"2018-06-28","close":6430.0},{"date":"2018-06-29","close":6310.0},{"date":"2018-07-02","close":6140.0},{"date":"2018-07-03","close":6260.0},{"date":"2018-07-04","close":6470.0},{"date":"2018-07-05","close":6480.0},{"date":"2018-07-06","close":6620.0},{"date":"2018-07-09","close":6440.0},{"date":"2018-07-10","close":6450.0},{"date":"2018-07-11","close":6310.0},{"date":"2018-07-12","close":6270.0},{"date":"2018-07-13","close":6310.0},{"date":"2018-07-16","close":6270.0},{"date":"2018-07-17","close":6380.0},{"date":"2018-07-18","close":6140.0},{"date":"2018-07-19","close":6050.0},{"date":"2018-07-20","close":6100.0},{"date":"2018-07-23","close":6000.0},{"date":"2018-07-24","close":6000.0},{"date":"2018-07-25","close":6000.0},{"date":"2018-07-26","close":6100.0},{"date":"2018-07-27","close":6130.0},{"date":"2018-07-30","close":6130.0},{"date":"2018-07-31","close":6240.0},{"date":"2018-08-01","close":6320.0},{"date":"2018-08-02","close":6180.0},{"date":"2018-08-03","close":6190.0},{"date":"2018-08-06","close":6240.0},{"date":"2018-08-07","close":6190.0},{"date":"2018-08-08","close":6210.0},{"date":"2018-08-09","close":6200.0},{"date":"2018-08-10","close":6180.0},{"date":"2018-08-13","close":6060.0},{"date":"2018-08-14","close":6150.0},{"date":"2018-08-16","close":6060.0},{"date":"2018-08-17","close":6070.0},{"date":"2018-08-20","close":6010.0},{"date":"2018-08-21","close":6000.0},{"date":"2018-08-22","close":5990.0},{"date":"2018-08-23","close":5940.0},{"date":"2018-08-24","close":5820.0},{"date":"2018-08-27","close":5750.0},{"date":"2018-08-28","close":5800.0},{"date":"2018-08-29","close":5740.0},{"date":"2018-08-30","close":5600.0},{"date":"2018-08-31","close":5450.0},{"date":"2018-09-03","close":5390.0},{"date":"2018-09-04","close":5520.0},{"date":"2018-09-05","close":5700.0},{"date":"2018-09-06","close":5610.0},{"date":"2018-09-07","close":5550.0},{"date":"2018-09-10","close":5400.0},{"date":"2018-09-11","close":5390.0},{"date":"2018-09-12","close":5450.0},{"date":"2018-09-13","close":5410.0},{"date":"2018-09-14","close":5400.0},{"date":"2018-09-17","close":5320.0},{"date":"2018-09-18","close":5200.0},{"date":"2018-09-19","close":5210.0},{"date":"2018-09-20","close":5100.0},{"date":"2018-09-21","close":5190.0},{"date":"2018-09-27","close":5250.0},{"date":"2018-09-28","close":5300.0},{"date":"2018-10-01","close":5220.0},{"date":"2018-10-02","close":5140.0},{"date":"2018-10-04","close":5090.0},{"date":"2018-10-05","close":5050.0},{"date":"2018-10-08","close":5040.0},{"date":"2018-10-10","close":5000.0},{"date":"2018-10-11","close":4705.0},{"date":"2018-10-12","close":4655.0},{"date":"2018-10-15","close":4840.0},{"date":"2018-10-16","close":5190.0},{"date":"2018-10-17","close":5130.0},{"date":"2018-10-18","close":5170.0},{"date":"2018-10-19","close":5110.0},{"date":"2018-10-22","close":5140.0},{"date":"2018-10-23","close":5040.0},{"date":"2018-10-24","close":5200.0},{"date":"2018-10-25","close":5190.0},{"date":"2018-10-26","close":5050.0},{"date":"2018-10-29","close":4885.0},{"date":"2018-10-30","close":4950.0},{"date":"2018-10-31","close":5020.0},{"date":"2018-11-01","close":5180.0},{"date":"2018-11-02","close":5170.0},{"date":"2018-11-05","close":5070.0},{"date":"2018-11-06","close":5100.0},{"date":"2018-11-07","close":5050.0},{"date":"2018-11-08","close":5090.0},{"date":"2018-11-09","close":5000.0},{"date":"2018-11-12","close":5050.0},{"date":"2018-11-13","close":5060.0},{"date":"2018-11-14","close":5160.0},{"date":"2018-11-15","close":4990.0},{"date":"2018-11-16","close":4950.0},{"date":"2018-11-19","close":5160.0},{"date":"2018-11-20","close":5130.0},{"date":"2018-11-21","close":5190.0},{"date":"2018-11-22","close":5210.0},{"date":"2018-11-23","close":5240.0},{"date":"2018-11-26","close":5260.0},{"date":"2018-11-27","close":5270.0},{"date":"2018-11-28","close":5320.0},{"date":"2018-11-29","close":5310.0},{"date":"2018-11-30","close":5190.0},{"date":"2018-12-03","close":5310.0},{"date":"2018-12-04","close":5250.0},{"date":"2018-12-05","close":5240.0},{"date":"2018-12-06","close":5200.0},{"date":"2018-12-07","close":5080.0},{"date":"2018-12-10","close":5110.0},{"date":"2018-12-11","close":5090.0},{"date":"2018-12-12","close":5350.0},{"date":"2018-12-13","close":5490.0},{"date":"2018-12-14","close":5480.0},{"date":"2018-12-17","close":5490.0},{"date":"2018-12-18","close":5480.0},{"date":"2018-12-19","close":5440.0},{"date":"2018-12-20","close":5490.0},{"date":"2018-12-21","close":5440.0},{"date":"2018-12-24","close":5220.0},{"date":"2018-12-26","close":5030.0},{"date":"2018-12-27","close":5290.0},{"date":"2018-12-28","close":5310.0},{"date":"2019-01-02","close":5200.0},{"date":"2019-01-03","close":5190.0},{"date":"2019-01-04","close":5280.0},{"date":"2019-01-07","close":5170.0},{"date":"2019-01-08","close":5130.0},{"date":"2019-01-09","close":5140.0},{"date":"2019-01-10","close":5090.0},{"date":"2019-01-11","close":5130.0},{"date":"2019-01-14","close":5110.0},{"date":"2019-01-15","close":5200.0},{"date":"2019-01-16","close":5150.0},{"date":"2019-01-17","close":5140.0},{"date":"2019-01-18","close":5140.0},{"date":"2019-01-21","close":5110.0},{"date":"2019-01-22","close":5100.0},{"date":"2019-01-23","close":5150.0},{"date":"2019-01-24","close":5070.0},{"date":"2019-01-25","close":5120.0},{"date":"2019-01-28","close":5120.0},{"date":"2019-01-29","close":5090.0},{"date":"2019-01-30","close":5130.0},{"date":"2019-01-31","close":5080.0},{"date":"2019-02-01","close":5070.0},{"date":"2019-02-07","close":5060.0},{"date":"2019-02-08","close":5060.0},{"date":"2019-02-11","close":5050.0},{"date":"2019-02-12","close":5030.0},{"date":"2019-02-13","close":5080.0},{"date":"2019-02-14","close":5080.0},{"date":"2019-02-15","close":5020.0},{"date":"2019-02-18","close":5050.0},{"date":"2019-02-19","close":5060.0},{"date":"2019-02-20","close":5070.0},{"date":"2019-02-21","close":5060.0},{"date":"2019-02-22","close":5070.0},{"date":"2019-02-25","close":5080.0},{"date":"2019-02-26","close":5110.0},{"date":"2019-02-27","close":5200.0},{"date":"2019-02-28","close":5110.0},{"date":"2019-03-04","close":5170.0},{"date":"2019-03-05","close":5160.0},{"date":"2019-03-06","close":5110.0},{"date":"2019-03-07","close":5070.0},{"date":"2019-03-08","close":5050.0},{"date":"2019-03-11","close":4985.0},{"date":"2019-03-12","close":5000.0},{"date":"2019-03-13","close":4955.0},{"date":"2019-03-14","close":5010.0},{"date":"2019-03-15","close":5010.0},{"date":"2019-03-18","close":5040.0},{"date":"2019-03-19","close":5000.0},{"date":"2019-03-20","close":4955.0},{"date":"2019-03-21","close":4870.0},{"date":"2019-03-22","close":4790.0},{"date":"2019-03-25","close":4540.0},{"date":"2019-03-26","close":4520.0},{"date":"2019-03-27","close":4370.0},{"date":"2019-03-28","close":4405.0},{"date":"2019-03-29","close":4370.0},{"date":"2019-04-01","close":4385.0},{"date":"2019-04-02","close":4345.0},{"date":"2019-04-03","close":4525.0},{"date":"2019-04-04","close":4580.0},{"date":"2019-04-05","close":4610.0},{"date":"2019-04-08","close":4555.0},{"date":"2019-04-09","close":4555.0},{"date":"2019-04-10","close":4605.0},{"date":"2019-04-11","close":4715.0},{"date":"2019-04-12","close":4705.0},{"date":"2019-04-15","close":5020.0},{"date":"2019-04-16","close":4765.0},{"date":"2019-04-17","close":4705.0},{"date":"2019-04-18","close":4710.0},{"date":"2019-04-19","close":4725.0},{"date":"2019-04-22","close":4660.0},{"date":"2019-04-23","close":4680.0},{"date":"2019-04-24","close":4640.0},{"date":"2019-04-25","close":4585.0},{"date":"2019-04-26","close":4515.0},{"date":"2019-04-29","close":4635.0},{"date":"2019-04-30","close":4520.0},{"date":"2019-05-02","close":4700.0},{"date":"2019-05-03","close":4695.0},{"date":"2019-05-07","close":4555.0},{"date":"2019-05-08","close":4495.0},{"date":"2019-05-09","close":4355.0},{"date":"2019-05-10","close":4365.0},{"date":"2019-05-13","close":4330.0},{"date":"2019-05-14","close":4330.0},{"date":"2019-05-15","close":4415.0},{"date":"2019-05-16","close":4375.0},{"date":"2019-05-17","close":4380.0},{"date":"2019-05-20","close":4225.0},{"date":"2019-05-21","close":4080.0},{"date":"2019-05-22","close":4060.0},{"date":"2019-05-23","close":4030.0},{"date":"2019-05-24","close":4050.0},{"date":"2019-05-27","close":4060.0},{"date":"2019-05-28","close":4055.0},{"date":"2019-05-29","close":3905.0},{"date":"2019-05-30","close":3910.0},{"date":"2019-05-31","close":3830.0},{"date":"2019-06-03","close":3715.0},{"date":"2019-06-04","close":3750.0},{"date":"2019-06-05","close":3765.0},{"date":"2019-06-07","close":3840.0},{"date":"2019-06-10","close":3905.0},{"date":"2019-06-11","close":3965.0},{"date":"2019-06-12","close":3965.0},{"date":"2019-06-13","close":3935.0},{"date":"2019-06-14","close":3900.0},{"date":"2019-06-17","close":3940.0},{"date":"2019-06-18","close":3900.0},{"date":"2019-06-19","close":3875.0},{"date":"2019-06-20","close":4085.0},{"date":"2019-06-21","close":4070.0},{"date":"2019-06-24","close":4070.0},{"date":"2019-06-25","close":4025.0},{"date":"2019-06-26","close":3995.0},{"date":"2019-06-27","close":4010.0},{"date":"2019-06-28","close":3970.0},{"date":"2019-07-01","close":3990.0},{"date":"2019-07-02","close":3990.0},{"date":"2019-07-03","close":3950.0},{"date":"2019-07-04","close":3960.0},{"date":"2019-07-05","close":4055.0},{"date":"2019-07-08","close":4050.0},{"date":"2019-07-09","close":3960.0},{"date":"2019-07-10","close":3910.0},{"date":"2019-07-11","close":4070.0},{"date":"2019-07-12","close":4215.0},{"date":"2019-07-15","close":4315.0},{"date":"2019-07-16","close":4540.0},{"date":"2019-07-17","close":4470.0},{"date":"2019-07-18","close":4370.0},{"date":"2019-07-19","close":4515.0},{"date":"2019-07-22","close":4495.0},{"date":"2019-07-23","close":4580.0},{"date":"2019-07-24","close":4575.0},{"date":"2019-07-25","close":4550.0},{"date":"2019-07-26","close":4510.0},{"date":"2019-07-29","close":4395.0},{"date":"2019-07-30","close":4275.0},{"date":"2019-07-31","close":4005.0},{"date":"2019-08-01","close":3970.0},{"date":"2019-08-02","close":4010.0},{"date":"2019-08-05","close":4025.0},{"date":"2019-08-06","close":4160.0},{"date":"2019-08-07","close":4160.0},{"date":"2019-08-08","close":4160.0},{"date":"2019-08-09","close":4200.0},{"date":"2019-08-12","close":4185.0},{"date":"2019-08-13","close":4175.0},{"date":"2019-08-14","close":4190.0},{"date":"2019-08-16","close":4200.0},{"date":"2019-08-19","close":4140.0},{"date":"2019-08-20","close":4115.0},{"date":"2019-08-21","close":4160.0},{"date":"2019-08-22","close":4215.0},{"date":"2019-08-23","close":4160.0},{"date":"2019-08-26","close":4100.0},{"date":"2019-08-27","close":4095.0},{"date":"2019-08-28","close":4100.0},{"date":"2019-08-29","close":4080.0},{"date":"2019-08-30","close":4100.0},{"date":"2019-09-02","close":4110.0},{"date":"2019-09-03","close":4180.0},{"date":"2019-09-04","close":4205.0},{"date":"2019-09-05","close":4235.0},{"date":"2019-09-06","close":4200.0},{"date":"2019-09-09","close":4195.0},{"date":"2019-09-10","close":4195.0},{"date":"2019-09-11","close":4380.0},{"date":"2019-09-16","close":4455.0},{"date":"2019-09-17","close":4420.0},{"date":"2019-09-18","close":4430.0},{"date":"2019-09-19","close":4450.0},{"date":"2019-09-20","close":4370.0},{"date":"2019-09-23","close":4380.0},{"date":"2019-09-24","close":4465.0},{"date":"2019-09-25","close":4425.0},{"date":"2019-09-26","close":4415.0},{"date":"2019-09-27","close":4370.0},{"date":"2019-09-30","close":4300.0},{"date":"2019-10-01","close":4320.0},{"date":"2019-10-02","close":4185.0},{"date":"2019-10-04","close":4125.0},{"date":"2019-10-07","close":4095.0},{"date":"2019-10-08","close":4090.0},{"date":"2019-10-10","close":4030.0},{"date":"2019-10-11","close":4075.0},{"date":"2019-10-14","close":4120.0},{"date":"2019-10-15","close":4165.0},{"date":"2019-10-16","close":4205.0},{"date":"2019-10-17","close":4215.0},{"date":"2019-10-18","close":4265.0},{"date":"2019-10-21","close":4235.0},{"date":"2019-10-22","close":4270.0},{"date":"2019-10-23","close":4265.0},{"date":"2019-10-24","close":4225.0},{"date":"2019-10-25","close":4220.0},{"date":"2019-10-28","close":4250.0},{"date":"2019-10-29","close":4275.0},{"date":"2019-10-30","close":4270.0},{"date":"2019-10-31","close":4230.0},{"date":"2019-11-01","close":4165.0},{"date":"2019-11-04","close":4290.0},{"date":"2019-11-05","close":4305.0},{"date":"2019-11-06","close":4200.0},{"date":"2019-11-07","close":4190.0},{"date":"2019-11-08","close":4190.0},{"date":"2019-11-11","close":4180.0},{"date":"2019-11-12","close":4275.0},{"date":"2019-11-13","close":4180.0},{"date":"2019-11-14","close":4330.0},{"date":"2019-11-15","close":4325.0},{"date":"2019-11-18","close":4280.0},{"date":"2019-11-19","close":4270.0},{"date":"2019-11-20","close":4190.0},{"date":"2019-11-21","close":4140.0},{"date":"2019-11-22","close":4160.0},{"date":"2019-11-25","close":4195.0},{"date":"2019-11-26","close":4255.0},{"date":"2019-11-27","close":4235.0},{"date":"2019-11-28","close":4245.0},{"date":"2019-11-29","close":4245.0},{"date":"2019-12-02","close":4250.0},{"date":"2019-12-03","close":4240.0},{"date":"2019-12-04","close":4200.0},{"date":"2019-12-05","close":4170.0},{"date":"2019-12-06","close":4160.0},{"date":"2019-12-09","close":4090.0},{"date":"2019-12-10","close":4105.0},{"date":"2019-12-11","close":4060.0},{"date":"2019-12-12","close":4085.0},{"date":"2019-12-13","close":4175.0},{"date":"2019-12-16","close":4190.0},{"date":"2019-12-17","close":4125.0},{"date":"2019-12-18","close":4030.0},{"date":"2019-12-19","close":4055.0},{"date":"2019-12-20","close":4000.0},{"date":"2019-12-23","close":4010.0},{"date":"2019-12-24","close":3970.0},{"date":"2019-12-26","close":3985.0},{"date":"2019-12-27","close":4080.0},{"date":"2019-12-30","close":4195.0},{"date":"2020-01-02","close":4160.0},{"date":"2020-01-03","close":4120.0},{"date":"2020-01-06","close":4055.0},{"date":"2020-01-07","close":4050.0},{"date":"2020-01-08","close":4050.0},{"date":"2020-01-09","close":4065.0},{"date":"2020-01-10","close":4035.0},{"date":"2020-01-13","close":4040.0},{"date":"2020-01-14","close":4030.0},{"date":"2020-01-15","close":4045.0},{"date":"2020-01-16","close":4045.0},{"date":"2020-01-17","close":4010.0},{"date":"2020-01-20","close":4010.0},{"date":"2020-01-21","close":4005.0},{"date":"2020-01-22","close":4020.0},{"date":"2020-01-23","close":4030.0},{"date":"2020-01-28","close":3905.0},{"date":"2020-01-29","close":3890.0},{"date":"2020-01-30","close":3865.0},{"date":"2020-01-31","close":3820.0},{"date":"2020-02-03","close":3830.0},{"date":"2020-02-04","close":3800.0},{"date":"2020-02-05","close":3770.0},{"date":"2020-02-06","close":3860.0},{"date":"2020-02-07","close":3855.0},{"date":"2020-02-10","close":3860.0},{"date":"2020-02-11","close":3880.0},{"date":"2020-02-12","close":3955.0},{"date":"2020-02-13","close":3975.0},{"date":"2020-02-14","close":3980.0},{"date":"2020-02-17","close":3980.0},{"date":"2020-02-18","close":4025.0},{"date":"2020-02-19","close":4020.0},{"date":"2020-02-20","close":4010.0},{"date":"2020-02-21","close":3980.0},{"date":"2020-02-24","close":3810.0},{"date":"2020-02-25","close":3830.0},{"date":"2020-02-26","close":3840.0},{"date":"2020-02-27","close":3770.0},{"date":"2020-02-28","close":3665.0},{"date":"2020-03-02","close":3630.0},{"date":"2020-03-03","close":3640.0},{"date":"2020-03-04","close":3730.0},{"date":"2020-03-05","close":3860.0},{"date":"2020-03-06","close":3735.0},{"date":"2020-03-09","close":3605.0},{"date":"2020-03-10","close":3655.0},{"date":"2020-03-11","close":3625.0},{"date":"2020-03-12","close":3420.0},{"date":"2020-03-13","close":3295.0},{"date":"2020-03-16","close":3335.0},{"date":"2020-03-17","close":3350.0},{"date":"2020-03-18","close":3235.0},{"date":"2020-03-19","close":2970.0},{"date":"2020-03-20","close":3030.0},{"date":"2020-03-23","close":2730.0},{"date":"2020-03-24","close":2875.0},{"date":"2020-03-25","close":2985.0},{"date":"2020-03-26","close":2955.0},{"date":"2020-03-27","close":2990.0},{"date":"2020-03-30","close":2990.0},{"date":"2020-03-31","close":3060.0},{"date":"2020-04-01","close":3060.0},{"date":"2020-04-02","close":3085.0},{"date":"2020-04-03","close":3070.0},{"date":"2020-04-06","close":3145.0},{"date":"2020-04-07","close":3185.0},{"date":"2020-04-08","close":3135.0},{"date":"2020-04-09","close":3195.0},{"date":"2020-04-10","close":3205.0},{"date":"2020-04-13","close":3160.0},{"date":"2020-04-14","close":3160.0},{"date":"2020-04-16","close":3180.0},{"date":"2020-04-17","close":3295.0},{"date":"2020-04-20","close":3225.0},{"date":"2020-04-21","close":3125.0},{"date":"2020-04-22","close":3040.0},{"date":"2020-04-23","close":3075.0},{"date":"2020-04-24","close":3025.0},{"date":"2020-04-27","close":3075.0},{"date":"2020-04-28","close":3080.0},{"date":"2020-04-29","close":3060.0},{"date":"2020-05-04","close":2975.0},{"date":"2020-05-06","close":2995.0},{"date":"2020-05-07","close":2990.0},{"date":"2020-05-08","close":3025.0},{"date":"2020-05-11","close":3165.0},{"date":"2020-05-12","close":3025.0},{"date":"2020-05-13","close":3030.0},{"date":"2020-05-14","close":2975.0},{"date":"2020-05-15","close":2990.0},{"date":"2020-05-18","close":2940.0},{"date":"2020-05-19","close":3015.0},{"date":"2020-05-20","close":3005.0},{"date":"2020-05-21","close":3000.0},{"date":"2020-05-22","close":3000.0},{"date":"2020-05-25","close":2975.0},{"date":"2020-05-26","close":3030.0},{"date":"2020-05-27","close":3130.0},{"date":"2020-05-28","close":3070.0},{"date":"2020-05-29","close":2945.0},{"date":"2020-06-01","close":3010.0},{"date":"2020-06-02","close":3090.0},{"date":"2020-06-03","close":3290.0},{"date":"2020-06-04","close":3215.0},{"date":"2020-06-05","close":3310.0},{"date":"2020-06-08","close":3330.0},{"date":"2020-06-09","close":3340.0},{"date":"2020-06-10","close":3410.0},{"date":"2020-06-11","close":3500.0},{"date":"2020-06-12","close":3315.0},{"date":"2020-06-15","close":3065.0},{"date":"2020-06-16","close":3215.0},{"date":"2020-06-17","close":3150.0},{"date":"2020-06-18","close":3180.0},{"date":"2020-06-19","close":3135.0},{"date":"2020-06-22","close":3090.0},{"date":"2020-06-23","close":3120.0},{"date":"2020-06-24","close":3095.0},{"date":"2020-06-25","close":3015.0},{"date":"2020-06-26","close":3030.0},{"date":"2020-06-29","close":2995.0},{"date":"2020-06-30","close":3015.0},{"date":"2020-07-01","close":3000.0},{"date":"2020-07-02","close":3030.0},{"date":"2020-07-03","close":3030.0},{"date":"2020-07-06","close":3080.0},{"date":"2020-07-07","close":3015.0},{"date":"2020-07-08","close":3035.0},{"date":"2020-07-09","close":3000.0},{"date":"2020-07-10","close":2940.0},{"date":"2020-07-13","close":2960.0},{"date":"2020-07-14","close":2945.0},{"date":"2020-07-15","close":2995.0},{"date":"2020-07-16","close":2995.0},{"date":"2020-07-17","close":2985.0},{"date":"2020-07-20","close":2975.0},{"date":"2020-07-21","close":3025.0},{"date":"2020-07-22","close":3035.0},{"date":"2020-07-23","close":2990.0},{"date":"2020-07-24","close":2965.0},{"date":"2020-07-27","close":2960.0},{"date":"2020-07-28","close":2945.0},{"date":"2020-07-29","close":2950.0},{"date":"2020-07-30","close":3000.0},{"date":"2020-07-31","close":2890.0},{"date":"2020-08-03","close":2815.0},{"date":"2020-08-04","close":2825.0},{"date":"2020-08-05","close":2815.0},{"date":"2020-08-06","close":2850.0},{"date":"2020-08-07","close":2855.0},{"date":"2020-08-10","close":2850.0},{"date":"2020-08-11","close":2930.0},{"date":"2020-08-12","close":2955.0},{"date":"2020-08-13","close":3100.0},{"date":"2020-08-14","close":3090.0},{"date":"2020-08-18","close":3090.0},{"date":"2020-08-19","close":3290.0},{"date":"2020-08-20","close":3150.0},{"date":"2020-08-21","close":3205.0},{"date":"2020-08-24","close":3200.0},{"date":"2020-08-25","close":3200.0},{"date":"2020-08-26","close":3165.0},{"date":"2020-08-27","close":3070.0},{"date":"2020-08-28","close":3440.0},{"date":"2020-08-31","close":3650.0},{"date":"2020-09-01","close":3970.0},{"date":"2020-09-02","close":3975.0},{"date":"2020-09-03","close":3845.0},{"date":"2020-09-04","close":3840.0},{"date":"2020-09-07","close":3670.0},{"date":"2020-09-08","close":3740.0},{"date":"2020-09-09","close":3575.0},{"date":"2020-09-10","close":3570.0},{"date":"2020-09-11","close":3480.0},{"date":"2020-09-14","close":3865.0},{"date":"2020-09-15","close":3860.0},{"date":"2020-09-16","close":3835.0},{"date":"2020-09-17","close":4180.0},{"date":"2020-09-18","close":4030.0},{"date":"2020-09-21","close":4010.0},{"date":"2020-09-22","close":3780.0},{"date":"2020-09-23","close":3800.0},{"date":"2020-09-24","close":3795.0},{"date":"2020-09-25","close":3655.0},{"date":"2020-09-28","close":3670.0},{"date":"2020-09-29","close":3675.0},{"date":"2020-10-05","close":3790.0},{"date":"2020-10-06","close":3785.0},{"date":"2020-10-07","close":3805.0},{"date":"2020-10-08","close":3750.0},{"date":"2020-10-12","close":3725.0},{"date":"2020-10-13","close":3585.0},{"date":"2020-10-14","close":3500.0},{"date":"2020-10-15","close":3455.0},{"date":"2020-10-16","close":3330.0},{"date":"2020-10-19","close":3430.0},{"date":"2020-10-20","close":3460.0},{"date":"2020-10-21","close":3470.0},{"date":"2020-10-22","close":3610.0},{"date":"2020-10-23","close":3640.0},{"date":"2020-10-26","close":3845.0},{"date":"2020-10-27","close":3690.0},{"date":"2020-10-28","close":3695.0},{"date":"2020-10-29","close":3695.0},{"date":"2020-10-30","close":3560.0},{"date":"2020-11-02","close":3625.0},{"date":"2020-11-03","close":3720.0},{"date":"2020-11-04","close":3760.0},{"date":"2020-11-05","close":3825.0},{"date":"2020-11-06","close":3780.0},{"date":"2020-11-09","close":3850.0},{"date":"2020-11-10","close":3940.0},{"date":"2020-11-11","close":4110.0},{"date":"2020-11-12","close":4015.0},{"date":"2020-11-13","close":4100.0},{"date":"2020-11-16","close":4070.0},{"date":"2020-11-17","close":4055.0},{"date":"2020-11-18","close":3910.0},{"date":"2020-11-19","close":3940.0},{"date":"2020-11-20","close":3950.0},{"date":"2020-11-23","close":3970.0},{"date":"2020-11-24","close":3970.0},{"date":"2020-11-25","close":3950.0},{"date":"2020-11-26","close":3880.0},{"date":"2020-11-27","close":3880.0},{"date":"2020-11-30","close":3865.0},{"date":"2020-12-01","close":3900.0},{"date":"2020-12-02","close":3855.0},{"date":"2020-12-03","close":3955.0},{"date":"2020-12-04","close":3950.0},{"date":"2020-12-07","close":3925.0},{"date":"2020-12-08","close":3910.0},{"date":"2020-12-09","close":3950.0},{"date":"2020-12-10","close":3950.0},{"date":"2020-12-11","close":4050.0},{"date":"2020-12-14","close":3925.0},{"date":"2020-12-15","close":3925.0},{"date":"2020-12-16","close":3930.0},{"date":"2020-12-17","close":3910.0},{"date":"2020-12-18","close":3855.0},{"date":"2020-12-21","close":3855.0},{"date":"2020-12-22","close":3800.0},{"date":"2020-12-23","close":3705.0},{"date":"2020-12-24","close":3785.0},{"date":"2020-12-28","close":3700.0},{"date":"2020-12-29","close":3770.0},{"date":"2020-12-30","close":3785.0},{"date":"2021-01-04","close":3710.0},{"date":"2021-01-05","close":3695.0},{"date":"2021-01-06","close":3710.0},{"date":"2021-01-07","close":3880.0},{"date":"2021-01-08","close":3880.0},{"date":"2021-01-11","close":3720.0},{"date":"2021-01-12","close":3740.0},{"date":"2021-01-13","close":3770.0},{"date":"2021-01-14","close":3875.0},{"date":"2021-01-15","close":3870.0},{"date":"2021-01-18","close":3745.0},{"date":"2021-01-19","close":3790.0},{"date":"2021-01-20","close":3835.0},{"date":"2021-01-21","close":4045.0},{"date":"2021-01-22","close":4145.0},{"date":"2021-01-25","close":4225.0},{"date":"2021-01-26","close":4180.0},{"date":"2021-01-27","close":4200.0},{"date":"2021-01-28","close":4005.0},{"date":"2021-01-29","close":3775.0},{"date":"2021-02-01","close":3915.0},{"date":"2021-02-02","close":4025.0},{"date":"2021-02-03","close":4045.0},{"date":"2021-02-04","close":3945.0},{"date":"2021-02-05","close":4045.0},{"date":"2021-02-08","close":4140.0},{"date":"2021-02-09","close":4185.0},{"date":"2021-02-10","close":4180.0},{"date":"2021-02-15","close":4110.0},{"date":"2021-02-16","close":4100.0},{"date":"2021-02-17","close":4050.0},{"date":"2021-02-18","close":4000.0},{"date":"2021-02-19","close":4010.0},{"date":"2021-02-22","close":4010.0},{"date":"2021-02-23","close":4010.0},{"date":"2021-02-24","close":3940.0},{"date":"2021-02-25","close":4025.0},{"date":"2021-02-26","close":3975.0},{"date":"2021-03-02","close":4030.0},{"date":"2021-03-03","close":4020.0},{"date":"2021-03-04","close":3985.0},{"date":"2021-03-05","close":3950.0},{"date":"2021-03-08","close":3925.0},{"date":"2021-03-09","close":3920.0},{"date":"2021-03-10","close":3895.0},{"date":"2021-03-11","close":3935.0},{"date":"2021-03-12","close":3920.0},{"date":"2021-03-15","close":3915.0},{"date":"2021-03-16","close":3930.0},{"date":"2021-03-17","close":3930.0},{"date":"2021-03-18","close":3935.0},{"date":"2021-03-19","close":3935.0},{"date":"2021-03-22","close":3915.0},{"date":"2021-03-23","close":3835.0},{"date":"2021-03-24","close":3800.0},{"date":"2021-03-25","close":3765.0},{"date":"2021-03-26","close":3820.0},{"date":"2021-03-29","close":3825.0},{"date":"2021-03-30","close":3830.0},{"date":"2021-03-31","close":3810.0},{"date":"2021-04-01","close":3805.0},{"date":"2021-04-02","close":3830.0},{"date":"2021-04-05","close":3825.0},{"date":"2021-04-06","close":3810.0},{"date":"2021-04-07","close":3795.0},{"date":"2021-04-08","close":3760.0},{"date":"2021-04-09","close":3770.0},{"date":"2021-04-12","close":3800.0},{"date":"2021-04-13","close":3805.0},{"date":"2021-04-14","close":3820.0},{"date":"2021-04-15","close":3810.0},{"date":"2021-04-16","close":3800.0},{"date":"2021-04-19","close":3805.0},{"date":"2021-04-20","close":3905.0},{"date":"2021-04-21","close":3865.0},{"date":"2021-04-22","close":3860.0},{"date":"2021-04-23","close":3855.0},{"date":"2021-04-26","close":3990.0},{"date":"2021-04-27","close":4015.0},{"date":"2021-04-28","close":3965.0},{"date":"2021-04-29","close":3980.0},{"date":"2021-04-30","close":4040.0},{"date":"2021-05-03","close":3945.0},{"date":"2021-05-04","close":3995.0},{"date":"2021-05-06","close":4045.0},{"date":"2021-05-07","close":4125.0},{"date":"2021-05-10","close":4480.0},{"date":"2021-05-11","close":5120.0},{"date":"2021-05-12","close":5660.0},{"date":"2021-05-13","close":5460.0},{"date":"2021-05-14","close":5680.0},{"date":"2021-05-17","close":4790.0},{"date":"2021-05-18","close":4750.0},{"date":"2021-05-20","close":4750.0},{"date":"2021-05-21","close":4565.0},{"date":"2021-05-24","close":4645.0},{"date":"2021-05-25","close":4710.0},{"date":"2021-05-26","close":4780.0},{"date":"2021-05-27","close":4890.0},{"date":"2021-05-28","close":4960.0},{"date":"2021-05-31","close":5120.0},{"date":"2021-06-01","close":5240.0},{"date":"2021-06-02","close":5230.0},{"date":"2021-06-03","close":5210.0},{"date":"2021-06-04","close":5760.0},{"date":"2021-06-07","close":6700.0},{"date":"2021-06-08","close":6630.0},{"date":"2021-06-09","close":7040.0},{"date":"2021-06-10","close":7380.0},{"date":"2021-06-11","close":7280.0},{"date":"2021-06-14","close":6730.0},{"date":"2021-06-15","close":6970.0},{"date":"2021-06-16","close":7080.0},{"date":"2021-06-17","close":7280.0},{"date":"2021-06-18","close":7320.0},{"date":"2021-06-21","close":7370.0},{"date":"2021-06-22","close":7890.0},{"date":"2021-06-23","close":7770.0},{"date":"2021-06-24","close":7760.0},{"date":"2021-06-25","close":7440.0},{"date":"2021-06-28","close":7570.0},{"date":"2021-06-29","close":8160.0},{"date":"2021-06-30","close":8020.0},{"date":"2021-07-01","close":7740.0},{"date":"2021-07-02","close":7580.0},{"date":"2021-07-05","close":7420.0},{"date":"2021-07-06","close":7430.0},{"date":"2021-07-07","close":7270.0},{"date":"2021-07-08","close":6930.0},{"date":"2021-07-09","close":6980.0},{"date":"2021-07-12","close":7040.0},{"date":"2021-07-13","close":6920.0},{"date":"2021-07-14","close":6700.0},{"date":"2021-07-15","close":6840.0},{"date":"2021-07-16","close":6740.0},{"date":"2021-07-19","close":6690.0},{"date":"2021-07-20","close":6600.0},{"date":"2021-07-21","close":6830.0},{"date":"2021-07-22","close":6900.0},{"date":"2021-07-23","close":6870.0},{"date":"2021-07-26","close":6780.0},{"date":"2021-07-27","close":6750.0},{"date":"2021-07-28","close":6770.0},{"date":"2021-07-29","close":6760.0},{"date":"2021-07-30","close":6700.0},{"date":"2021-08-02","close":6620.0},{"date":"2021-08-03","close":6480.0},{"date":"2021-08-04","close":6680.0},{"date":"2021-08-05","close":6740.0},{"date":"2021-08-06","close":6720.0},{"date":"2021-08-09","close":6550.0},{"date":"2021-08-10","close":6350.0},{"date":"2021-08-11","close":6460.0},{"date":"2021-08-12","close":6470.0},{"date":"2021-08-13","close":6380.0},{"date":"2021-08-17","close":6140.0},{"date":"2021-08-18","close":6160.0},{"date":"2021-08-19","close":5830.0},{"date":"2021-08-20","close":5700.0},{"date":"2021-08-23","close":5840.0},{"date":"2021-08-24","close":5940.0},{"date":"2021-08-25","close":6060.0},{"date":"2021-08-26","close":5990.0},{"date":"2021-08-27","close":5910.0},{"date":"2021-08-30","close":6000.0},{"date":"2021-08-31","close":5910.0},{"date":"2021-09-01","close":5990.0},{"date":"2021-09-02","close":5930.0},{"date":"2021-09-03","close":5970.0},{"date":"2021-09-06","close":6020.0},{"date":"2021-09-07","close":5870.0},{"date":"2021-09-08","close":6080.0},{"date":"2021-09-09","close":5730.0},{"date":"2021-09-10","close":5890.0},{"date":"2021-09-13","close":5790.0},{"date":"2021-09-14","close":5930.0},{"date":"2021-09-15","close":5930.0},{"date":"2021-09-16","close":5940.0},{"date":"2021-09-17","close":5860.0},{"date":"2021-09-23","close":5800.0},{"date":"2021-09-24","close":5820.0},{"date":"2021-09-27","close":5790.0},{"date":"2021-09-28","close":5710.0},{"date":"2021-09-29","close":5500.0},{"date":"2021-09-30","close":5510.0},{"date":"2021-10-01","close":5320.0},{"date":"2021-10-05","close":5340.0},{"date":"2021-10-06","close":5190.0},{"date":"2021-10-07","close":5410.0},{"date":"2021-10-08","close":5480.0},{"date":"2021-10-12","close":5290.0},{"date":"2021-10-13","close":5600.0},{"date":"2021-10-14","close":5720.0},{"date":"2021-10-15","close":5690.0},{"date":"2021-10-18","close":5650.0},{"date":"2021-10-19","close":5650.0},{"date":"2021-10-20","close":5570.0},{"date":"2021-10-21","close":5410.0},{"date":"2021-10-22","close":5380.0},{"date":"2021-10-25","close":5530.0},{"date":"2021-10-26","close":5570.0},{"date":"2021-10-27","close":5560.0},{"date":"2021-10-28","close":5480.0},{"date":"2021-10-29","close":5350.0},{"date":"2021-11-01","close":5400.0},{"date":"2021-11-02","close":5510.0},{"date":"2021-11-03","close":5380.0},{"date":"2021-11-04","close":5500.0},{"date":"2021-11-05","close":5500.0},{"date":"2021-11-08","close":5510.0},{"date":"2021-11-09","close":5460.0},{"date":"2021-11-10","close":5380.0},{"date":"2021-11-11","close":5220.0},{"date":"2021-11-12","close":5250.0},{"date":"2021-11-15","close":5320.0},{"date":"2021-11-16","close":4975.0},{"date":"2021-11-17","close":4590.0},{"date":"2021-11-18","close":4430.0},{"date":"2021-11-19","close":4420.0},{"date":"2021-11-22","close":4445.0},{"date":"2021-11-23","close":4375.0},{"date":"2021-11-24","close":4335.0},{"date":"2021-11-25","close":4305.0},{"date":"2021-11-26","close":4115.0},{"date":"2021-11-29","close":4090.0},{"date":"2021-11-30","close":3940.0},{"date":"2021-12-01","close":4025.0},{"date":"2021-12-02","close":4150.0},{"date":"2021-12-03","close":4325.0},{"date":"2021-12-06","close":4375.0},{"date":"2021-12-07","close":4385.0},{"date":"2021-12-08","close":4435.0},{"date":"2021-12-09","close":4605.0},{"date":"2021-12-10","close":4580.0},{"date":"2021-12-13","close":4490.0},{"date":"2021-12-14","close":4410.0},{"date":"2021-12-15","close":4430.0},{"date":"2021-12-16","close":4400.0},{"date":"2021-12-17","close":4395.0},{"date":"2021-12-20","close":4290.0},{"date":"2021-12-21","close":4470.0},{"date":"2021-12-22","close":4430.0},{"date":"2021-12-23","close":4475.0},{"date":"2021-12-24","close":4565.0},{"date":"2021-12-27","close":4620.0},{"date":"2021-12-28","close":4560.0},{"date":"2021-12-29","close":4580.0},{"date":"2021-12-30","close":4610.0},{"date":"2022-01-03","close":4505.0},{"date":"2022-01-04","close":4510.0},{"date":"2022-01-05","close":4510.0},{"date":"2022-01-06","close":4495.0},{"date":"2022-01-07","close":4490.0},{"date":"2022-01-10","close":4520.0},{"date":"2022-01-11","close":4515.0},{"date":"2022-01-12","close":4600.0},{"date":"2022-01-13","close":4470.0},{"date":"2022-01-14","close":4365.0},{"date":"2022-01-17","close":4310.0},{"date":"2022-01-18","close":4250.0},{"date":"2022-01-19","close":4180.0},{"date":"2022-01-20","close":4270.0},{"date":"2022-01-21","close":4215.0},{"date":"2022-01-24","close":4120.0},{"date":"2022-01-25","close":3990.0},{"date":"2022-01-26","close":3990.0},{"date":"2022-01-27","close":3960.0},{"date":"2022-01-28","close":4105.0},{"date":"2022-02-03","close":4110.0},{"date":"2022-02-04","close":4105.0},{"date":"2022-02-07","close":4070.0},{"date":"2022-02-08","close":4070.0},{"date":"2022-02-09","close":4070.0},{"date":"2022-02-10","close":4110.0},{"date":"2022-02-11","close":4020.0},{"date":"2022-02-14","close":3970.0},{"date":"2022-02-15","close":3975.0},{"date":"2022-02-16","close":4020.0},{"date":"2022-02-17","close":4030.0},{"date":"2022-02-18","close":4025.0},{"date":"2022-02-21","close":4025.0},{"date":"2022-02-22","close":4025.0},{"date":"2022-02-23","close":4025.0},{"date":"2022-02-24","close":3820.0},{"date":"2022-02-25","close":3915.0},{"date":"2022-02-28","close":3915.0},{"date":"2022-03-02","close":3975.0},{"date":"2022-03-03","close":3990.0},{"date":"2022-03-04","close":3990.0},{"date":"2022-03-07","close":3960.0},{"date":"2022-03-08","close":3915.0},{"date":"2022-03-10","close":3915.0},{"date":"2022-03-11","close":3975.0},{"date":"2022-03-14","close":3935.0},{"date":"2022-03-15","close":3935.0},{"date":"2022-03-16","close":3985.0},{"date":"2022-03-17","close":3985.0},{"date":"2022-03-18","close":3960.0},{"date":"2022-03-21","close":3960.0},{"date":"2022-03-22","close":4005.0},{"date":"2022-03-23","close":3995.0},{"date":"2022-03-24","close":3980.0},{"date":"2022-03-25","close":3990.0},{"date":"2022-03-28","close":4010.0},{"date":"2022-03-29","close":4030.0},{"date":"2022-03-30","close":4135.0},{"date":"2022-03-31","close":4220.0},{"date":"2022-04-01","close":4170.0},{"date":"2022-04-04","close":4270.0},{"date":"2022-04-05","close":4215.0},{"date":"2022-04-06","close":4180.0},{"date":"2022-04-07","close":4065.0},{"date":"2022-04-08","close":4065.0},{"date":"2022-04-11","close":4040.0},{"date":"2022-04-12","close":4035.0},{"date":"2022-04-13","close":4115.0},{"date":"2022-04-14","close":4100.0},{"date":"2022-04-15","close":4170.0},{"date":"2022-04-18","close":4195.0},{"date":"2022-04-19","close":4250.0},{"date":"2022-04-20","close":4145.0},{"date":"2022-04-21","close":4235.0},{"date":"2022-04-22","close":4165.0},{"date":"2022-04-25","close":4120.0},{"date":"2022-04-26","close":4155.0},{"date":"2022-04-27","close":4185.0},{"date":"2022-04-28","close":4235.0},{"date":"2022-04-29","close":4310.0},{"date":"2022-05-02","close":4240.0},{"date":"2022-05-03","close":4215.0},{"date":"2022-05-04","close":4170.0},{"date":"2022-05-06","close":4125.0},{"date":"2022-05-09","close":4100.0},{"date":"2022-05-10","close":4075.0},{"date":"2022-05-11","close":4090.0},{"date":"2022-05-12","close":4095.0},{"date":"2022-05-13","close":4230.0},{"date":"2022-05-16","close":4260.0},{"date":"2022-05-17","close":4490.0},{"date":"2022-05-18","close":4340.0},{"date":"2022-05-19","close":4145.0},{"date":"2022-05-20","close":4235.0},{"date":"2022-05-23","close":4265.0},{"date":"2022-05-24","close":4255.0},{"date":"2022-05-25","close":4270.0},{"date":"2022-05-26","close":4250.0},{"date":"2022-05-27","close":4340.0},{"date":"2022-05-30","close":4360.0},{"date":"2022-05-31","close":4290.0},{"date":"2022-06-02","close":4140.0},{"date":"2022-06-03","close":4170.0},{"date":"2022-06-07","close":4055.0},{"date":"2022-06-08","close":4045.0},{"date":"2022-06-09","close":4095.0},{"date":"2022-06-10","close":4075.0},{"date":"2022-06-13","close":3920.0},{"date":"2022-06-14","close":3860.0},{"date":"2022-06-15","close":3745.0},{"date":"2022-06-16","close":3715.0},{"date":"2022-06-17","close":3630.0},{"date":"2022-06-20","close":3525.0},{"date":"2022-06-21","close":3620.0},{"date":"2022-06-22","close":3565.0},{"date":"2022-06-23","close":3505.0},{"date":"2022-06-24","close":3625.0},{"date":"2022-06-27","close":3625.0},{"date":"2022-06-28","close":3590.0},{"date":"2022-06-29","close":3510.0},{"date":"2022-06-30","close":3480.0},{"date":"2022-07-01","close":3455.0},{"date":"2022-07-04","close":3500.0},{"date":"2022-07-05","close":3475.0},{"date":"2022-07-06","close":3350.0},{"date":"2022-07-07","close":3510.0},{"date":"2022-07-08","close":3475.0},{"date":"2022-07-11","close":3440.0},{"date":"2022-07-12","close":3410.0},{"date":"2022-07-13","close":3450.0},{"date":"2022-07-14","close":3375.0},{"date":"2022-07-15","close":3355.0},{"date":"2022-07-18","close":3395.0},{"date":"2022-07-19","close":3380.0},{"date":"2022-07-20","close":3420.0},{"date":"2022-07-21","close":3420.0},{"date":"2022-07-22","close":3455.0},{"date":"2022-07-25","close":3530.0},{"date":"2022-07-26","close":3560.0},{"date":"2022-07-27","close":3550.0},{"date":"2022-07-28","close":3515.0},{"date":"2022-07-29","close":3555.0},{"date":"2022-08-01","close":3550.0},{"date":"2022-08-02","close":3550.0},{"date":"2022-08-03","close":3690.0},{"date":"2022-08-04","close":3740.0},{"date":"2022-08-05","close":3785.0},{"date":"2022-08-08","close":3690.0},{"date":"2022-08-09","close":3785.0},{"date":"2022-08-10","close":3690.0},{"date":"2022-08-11","close":3805.0},{"date":"2022-08-12","close":3790.0},{"date":"2022-08-16","close":3765.0},{"date":"2022-08-17","close":3750.0},{"date":"2022-08-18","close":3685.0},{"date":"2022-08-19","close":3710.0},{"date":"2022-08-22","close":3650.0},{"date":"2022-08-23","close":3480.0},{"date":"2022-08-24","close":3450.0},{"date":"2022-08-25","close":3500.0},{"date":"2022-08-26","close":3520.0},{"date":"2022-08-29","close":3415.0},{"date":"2022-08-30","close":3415.0},{"date":"2022-08-31","close":3475.0},{"date":"2022-09-01","close":3400.0},{"date":"2022-09-02","close":3445.0},{"date":"2022-09-05","close":3740.0},{"date":"2022-09-06","close":3990.0},{"date":"2022-09-07","close":3910.0},{"date":"2022-09-08","close":4150.0},{"date":"2022-09-13","close":4065.0},{"date":"2022-09-14","close":3960.0},{"date":"2022-09-15","close":3830.0},{"date":"2022-09-16","close":3735.0},{"date":"2022-09-19","close":3740.0},{"date":"2022-09-20","close":3755.0},{"date":"2022-09-21","close":3645.0},{"date":"2022-09-22","close":3555.0},{"date":"2022-09-23","close":3495.0},{"date":"2022-09-26","close":3355.0},{"date":"2022-09-27","close":3525.0},{"date":"2022-09-28","close":3420.0},{"date":"2022-09-29","close":3405.0},{"date":"2022-09-30","close":3335.0},{"date":"2022-10-04","close":3325.0},{"date":"2022-10-05","close":3260.0},{"date":"2022-10-06","close":3270.0},{"date":"2022-10-07","close":3220.0},{"date":"2022-10-11","close":3040.0},{"date":"2022-10-12","close":3140.0},{"date":"2022-10-13","close":3045.0},{"date":"2022-10-14","close":3145.0},{"date":"2022-10-17","close":3040.0},{"date":"2022-10-18","close":3100.0},{"date":"2022-10-19","close":3105.0},{"date":"2022-10-20","close":3060.0},{"date":"2022-10-21","close":3050.0},{"date":"2022-10-24","close":3130.0},{"date":"2022-10-25","close":3025.0},{"date":"2022-10-26","close":2935.0},{"date":"2022-10-27","close":2990.0},{"date":"2022-10-28","close":2980.0},{"date":"2022-10-31","close":3085.0},{"date":"2022-11-01","close":3070.0},{"date":"2022-11-02","close":3060.0},{"date":"2022-11-03","close":3030.0},{"date":"2022-11-04","close":3055.0},{"date":"2022-11-07","close":3130.0},{"date":"2022-11-08","close":3135.0},{"date":"2022-11-09","close":3190.0},{"date":"2022-11-10","close":3100.0},{"date":"2022-11-11","close":3230.0},{"date":"2022-11-14","close":3290.0},{"date":"2022-11-15","close":3315.0},{"date":"2022-11-16","close":3320.0},{"date":"2022-11-17","close":3160.0},{"date":"2022-11-18","close":3080.0},{"date":"2022-11-21","close":2970.0},{"date":"2022-11-22","close":2955.0},{"date":"2022-11-23","close":3100.0},{"date":"2022-11-24","close":3030.0},{"date":"2022-11-25","close":3035.0},{"date":"2022-11-28","close":2960.0},{"date":"2022-11-29","close":3010.0},{"date":"2022-11-30","close":3010.0},{"date":"2022-12-01","close":3040.0},{"date":"2022-12-02","close":3010.0},{"date":"2022-12-05","close":2985.0},{"date":"2022-12-06","close":2950.0},{"date":"2022-12-07","close":2970.0},{"date":"2022-12-08","close":2950.0},{"date":"2022-12-09","close":3000.0},{"date":"2022-12-12","close":2980.0},{"date":"2022-12-13","close":2990.0},{"date":"2022-12-14","close":3080.0},{"date":"2022-12-15","close":3005.0},{"date":"2022-12-16","close":3040.0},{"date":"2022-12-19","close":2990.0},{"date":"2022-12-20","close":2980.0},{"date":"2022-12-21","close":2965.0},{"date":"2022-12-22","close":3020.0},{"date":"2022-12-23","close":2965.0},{"date":"2022-12-26","close":3000.0},{"date":"2022-12-27","close":2965.0},{"date":"2022-12-28","close":2910.0},{"date":"2022-12-29","close":2780.0},{"date":"2023-01-02","close":2775.0},{"date":"2023-01-03","close":2710.0},{"date":"2023-01-04","close":2750.0},{"date":"2023-01-05","close":2760.0},{"date":"2023-01-06","close":2735.0},{"date":"2023-01-09","close":3020.0},{"date":"2023-01-10","close":3010.0},{"date":"2023-01-11","close":3000.0},{"date":"2023-01-12","close":2975.0},{"date":"2023-01-13","close":3010.0},{"date":"2023-01-16","close":3000.0},{"date":"2023-01-17","close":2980.0},{"date":"2023-01-18","close":2925.0},{"date":"2023-01-19","close":2890.0},{"date":"2023-01-20","close":2945.0},{"date":"2023-01-25","close":2935.0},{"date":"2023-01-26","close":2960.0},{"date":"2023-01-27","close":2990.0},{"date":"2023-01-30","close":2975.0},{"date":"2023-01-31","close":2980.0},{"date":"2023-02-01","close":3175.0},{"date":"2023-02-02","close":3190.0},{"date":"2023-02-03","close":3345.0},{"date":"2023-02-06","close":3230.0},{"date":"2023-02-07","close":3220.0},{"date":"2023-02-08","close":3260.0},{"date":"2023-02-09","close":3280.0},{"date":"2023-02-10","close":3270.0},{"date":"2023-02-13","close":3295.0},{"date":"2023-02-14","close":3300.0},{"date":"2023-02-15","close":3235.0},{"date":"2023-02-16","close":3345.0},{"date":"2023-02-17","close":3310.0},{"date":"2023-02-20","close":3350.0},{"date":"2023-02-21","close":3360.0},{"date":"2023-02-22","close":3290.0},{"date":"2023-02-23","close":3385.0},{"date":"2023-02-24","close":3365.0},{"date":"2023-02-27","close":3270.0},{"date":"2023-02-28","close":3320.0},{"date":"2023-03-02","close":3260.0},{"date":"2023-03-03","close":3230.0},{"date":"2023-03-06","close":3195.0},{"date":"2023-03-07","close":3215.0},{"date":"2023-03-08","close":3160.0},{"date":"2023-03-09","close":3240.0},{"date":"2023-03-10","close":3130.0},{"date":"2023-03-13","close":3335.0},{"date":"2023-03-14","close":3325.0},{"date":"2023-03-15","close":3270.0},{"date":"2023-03-16","close":3195.0},{"date":"2023-03-17","close":3205.0},{"date":"2023-03-20","close":3195.0},{"date":"2023-03-21","close":3185.0},{"date":"2023-03-22","close":3240.0},{"date":"2023-03-23","close":3225.0},{"date":"2023-03-24","close":3240.0},{"date":"2023-03-27","close":3315.0},{"date":"2023-03-28","close":3325.0},{"date":"2023-03-29","close":3350.0},{"date":"2023-03-30","close":3535.0},{"date":"2023-03-31","close":3740.0},{"date":"2023-04-03","close":3625.0},{"date":"2023-04-04","close":3630.0},{"date":"2023-04-05","close":3640.0},{"date":"2023-04-06","close":3540.0},{"date":"2023-04-07","close":3685.0},{"date":"2023-04-10","close":3650.0},{"date":"2023-04-11","close":3970.0},{"date":"2023-04-12","close":4275.0},{"date":"2023-04-13","close":4230.0},{"date":"2023-04-14","close":4520.0},{"date":"2023-04-17","close":4700.0},{"date":"2023-04-18","close":4520.0},{"date":"2023-04-19","close":4495.0},{"date":"2023-04-20","close":4445.0},{"date":"2023-04-21","close":4340.0},{"date":"2023-04-24","close":4460.0},{"date":"2023-04-25","close":4440.0},{"date":"2023-04-26","close":4440.0},{"date":"2023-04-27","close":4395.0},{"date":"2023-04-28","close":4500.0},{"date":"2023-05-02","close":4755.0},{"date":"2023-05-03","close":4640.0},{"date":"2023-05-04","close":4595.0},{"date":"2023-05-08","close":4900.0},{"date":"2023-05-09","close":4765.0},{"date":"2023-05-10","close":4730.0},{"date":"2023-05-11","close":4680.0},{"date":"2023-05-12","close":4660.0},{"date":"2023-05-15","close":5230.0},{"date":"2023-05-16","close":4775.0},{"date":"2023-05-17","close":4880.0},{"date":"2023-05-18","close":4880.0},{"date":"2023-05-19","close":4935.0},{"date":"2023-05-22","close":4960.0},{"date":"2023-05-23","close":4940.0},{"date":"2023-05-24","close":4900.0},{"date":"2023-05-25","close":4895.0},{"date":"2023-05-26","close":4860.0},{"date":"2023-05-30","close":4720.0},{"date":"2023-05-31","close":4705.0},{"date":"2023-06-01","close":4740.0},{"date":"2023-06-02","close":4735.0},{"date":"2023-06-05","close":4795.0},{"date":"2023-06-07","close":4770.0},{"date":"2023-06-08","close":4740.0},{"date":"2023-06-09","close":4765.0},{"date":"2023-06-12","close":4835.0},{"date":"2023-06-13","close":4860.0},{"date":"2023-06-14","close":4870.0},{"date":"2023-06-15","close":4855.0},{"date":"2023-06-16","close":4790.0},{"date":"2023-06-19","close":4815.0},{"date":"2023-06-20","close":4810.0},{"date":"2023-06-21","close":4855.0},{"date":"2023-06-22","close":4850.0},{"date":"2023-06-23","close":4835.0},{"date":"2023-06-26","close":4950.0},{"date":"2023-06-27","close":5050.0},{"date":"2023-06-28","close":5020.0},{"date":"2023-06-29","close":4700.0},{"date":"2023-06-30","close":4750.0},{"date":"2023-07-03","close":4790.0},{"date":"2023-07-04","close":4695.0},{"date":"2023-07-05","close":4670.0},{"date":"2023-07-06","close":4685.0},{"date":"2023-07-07","close":4600.0},{"date":"2023-07-10","close":4580.0},{"date":"2023-07-11","close":4620.0},{"date":"2023-07-12","close":4600.0},{"date":"2023-07-13","close":4560.0},{"date":"2023-07-14","close":4710.0},{"date":"2023-07-17","close":4570.0},{"date":"2023-07-18","close":4490.0},{"date":"2023-07-19","close":4520.0},{"date":"2023-07-20","close":4485.0},{"date":"2023-07-21","close":4505.0},{"date":"2023-07-24","close":4510.0},{"date":"2023-07-25","close":4465.0},{"date":"2023-07-26","close":4580.0},{"date":"2023-07-27","close":4590.0},{"date":"2023-07-28","close":4575.0},{"date":"2023-07-31","close":4535.0},{"date":"2023-08-01","close":4935.0},{"date":"2023-08-02","close":4735.0},{"date":"2023-08-03","close":4540.0},{"date":"2023-08-04","close":4500.0},{"date":"2023-08-07","close":4310.0},{"date":"2023-08-08","close":4340.0},{"date":"2023-08-09","close":4350.0},{"date":"2023-08-10","close":4310.0},{"date":"2023-08-11","close":4330.0},{"date":"2023-08-14","close":4340.0},{"date":"2023-08-16","close":4335.0},{"date":"2023-08-17","close":4410.0},{"date":"2023-08-18","close":4570.0},{"date":"2023-08-21","close":4790.0},{"date":"2023-08-22","close":4790.0},{"date":"2023-08-23","close":4775.0},{"date":"2023-08-24","close":4815.0},{"date":"2023-08-25","close":4830.0},{"date":"2023-08-28","close":4845.0},{"date":"2023-08-29","close":4845.0},{"date":"2023-08-30","close":4825.0},{"date":"2023-08-31","close":4945.0},{"date":"2023-09-01","close":4730.0},{"date":"2023-09-04","close":4705.0},{"date":"2023-09-05","close":4730.0},{"date":"2023-09-06","close":4635.0},{"date":"2023-09-07","close":4585.0},{"date":"2023-09-08","close":4625.0},{"date":"2023-09-11","close":4545.0},{"date":"2023-09-12","close":4560.0},{"date":"2023-09-13","close":4585.0},{"date":"2023-09-14","close":4595.0},{"date":"2023-09-15","close":4635.0},{"date":"2023-09-18","close":4610.0},{"date":"2023-09-19","close":4595.0},{"date":"2023-09-20","close":4620.0},{"date":"2023-09-21","close":4550.0},{"date":"2023-09-22","close":4630.0},{"date":"2023-09-25","close":4630.0},{"date":"2023-09-26","close":4630.0},{"date":"2023-09-27","close":4605.0},{"date":"2023-10-04","close":4510.0},{"date":"2023-10-05","close":4510.0},{"date":"2023-10-06","close":4505.0},{"date":"2023-10-10","close":4335.0},{"date":"2023-10-11","close":4360.0},{"date":"2023-10-12","close":4375.0},{"date":"2023-10-13","close":4325.0},{"date":"2023-10-16","close":4320.0},{"date":"2023-10-17","close":4305.0},{"date":"2023-10-18","close":4340.0},{"date":"2023-10-19","close":4270.0},{"date":"2023-10-20","close":4160.0},{"date":"2023-10-23","close":4215.0},{"date":"2023-10-24","close":4255.0},{"date":"2023-10-25","close":4325.0},{"date":"2023-10-26","close":4305.0},{"date":"2023-10-27","close":4480.0},{"date":"2023-10-30","close":4360.0},{"date":"2023-10-31","close":4205.0},{"date":"2023-11-01","close":4235.0},{"date":"2023-11-02","close":4315.0},{"date":"2023-11-03","close":4395.0},{"date":"2023-11-06","close":4600.0},{"date":"2023-11-07","close":4600.0},{"date":"2023-11-08","close":4650.0},{"date":"2023-11-09","close":4660.0},{"date":"2023-11-10","close":4690.0},{"date":"2023-11-13","close":4810.0},{"date":"2023-11-14","close":4855.0},{"date":"2023-11-15","close":4965.0},{"date":"2023-11-16","close":5220.0},{"date":"2023-11-17","close":5390.0},{"date":"2023-11-20","close":5300.0},{"date":"2023-11-21","close":5590.0},{"date":"2023-11-22","close":5770.0},{"date":"2023-11-23","close":5660.0},{"date":"2023-11-24","close":5590.0},{"date":"2023-11-27","close":5610.0},{"date":"2023-11-28","close":5680.0},{"date":"2023-11-29","close":5550.0},{"date":"2023-11-30","close":5560.0},{"date":"2023-12-01","close":5340.0},{"date":"2023-12-04","close":5360.0},{"date":"2023-12-05","close":5400.0},{"date":"2023-12-06","close":5400.0},{"date":"2023-12-07","close":5190.0},{"date":"2023-12-08","close":5190.0},{"date":"2023-12-11","close":5230.0},{"date":"2023-12-12","close":5260.0},{"date":"2023-12-13","close":5130.0},{"date":"2023-12-14","close":5250.0},{"date":"2023-12-15","close":5240.0},{"date":"2023-12-18","close":5490.0},{"date":"2023-12-19","close":5290.0},{"date":"2023-12-20","close":5520.0},{"date":"2023-12-21","close":5470.0},{"date":"2023-12-22","close":5480.0},{"date":"2023-12-26","close":5370.0},{"date":"2023-12-27","close":5370.0},{"date":"2023-12-28","close":5390.0},{"date":"2024-01-02","close":5360.0},{"date":"2024-01-03","close":5320.0},{"date":"2024-01-04","close":5230.0},{"date":"2024-01-05","close":5290.0},{"date":"2024-01-08","close":5360.0},{"date":"2024-01-09","close":5390.0},{"date":"2024-01-10","close":5460.0},{"date":"2024-01-11","close":5370.0},{"date":"2024-01-12","close":5370.0},{"date":"2024-01-15","close":5380.0},{"date":"2024-01-16","close":5300.0},{"date":"2024-01-17","close":5190.0},{"date":"2024-01-18","close":5240.0},{"date":"2024-01-19","close":5200.0},{"date":"2024-01-22","close":5050.0},{"date":"2024-01-23","close":5080.0},{"date":"2024-01-24","close":5140.0},{"date":"2024-01-25","close":5900.0},{"date":"2024-01-26","close":5660.0},{"date":"2024-01-29","close":5810.0},{"date":"2024-01-30","close":6110.0},{"date":"2024-01-31","close":5890.0},{"date":"2024-02-01","close":5930.0},{"date":"2024-02-02","close":6210.0},{"date":"2024-02-05","close":6120.0},{"date":"2024-02-06","close":6140.0},{"date":"2024-02-07","close":6480.0},{"date":"2024-02-08","close":6520.0},{"date":"2024-02-13","close":6600.0},{"date":"2024-02-14","close":6610.0},{"date":"2024-02-15","close":6460.0},{"date":"2024-02-16","close":6780.0},{"date":"2024-02-19","close":6740.0},{"date":"2024-02-20","close":6660.0},{"date":"2024-02-21","close":6700.0},{"date":"2024-02-22","close":6600.0},{"date":"2024-02-23","close":6530.0},{"date":"2024-02-26","close":6530.0},{"date":"2024-02-27","close":6360.0},{"date":"2024-02-28","close":6360.0},{"date":"2024-02-29","close":6310.0},{"date":"2024-03-04","close":6400.0},{"date":"2024-03-05","close":6420.0},{"date":"2024-03-06","close":6390.0},{"date":"2024-03-07","close":6380.0},{"date":"2024-03-08","close":6390.0},{"date":"2024-03-11","close":6190.0},{"date":"2024-03-12","close":6040.0},{"date":"2024-03-13","close":5910.0},{"date":"2024-03-14","close":5880.0},{"date":"2024-03-15","close":5810.0},{"date":"2024-03-18","close":5960.0},{"date":"2024-03-19","close":5750.0},{"date":"2024-03-20","close":5660.0},{"date":"2024-03-21","close":5850.0},{"date":"2024-03-22","close":5890.0},{"date":"2024-03-25","close":5890.0},{"date":"2024-03-26","close":6060.0},{"date":"2024-03-27","close":6060.0},{"date":"2024-03-28","close":5970.0},{"date":"2024-03-29","close":5890.0},{"date":"2024-04-01","close":5850.0},{"date":"2024-04-02","close":5770.0},{"date":"2024-04-03","close":5650.0},{"date":"2024-04-04","close":5710.0},{"date":"2024-04-05","close":5780.0},{"date":"2024-04-08","close":5870.0},{"date":"2024-04-09","close":5940.0},{"date":"2024-04-11","close":6490.0},{"date":"2024-04-12","close":6520.0},{"date":"2024-04-15","close":6400.0},{"date":"2024-04-16","close":6430.0},{"date":"2024-04-17","close":6430.0},{"date":"2024-04-18","close":6480.0},{"date":"2024-04-19","close":6260.0},{"date":"2024-04-22","close":6390.0},{"date":"2024-04-23","close":6420.0},{"date":"2024-04-24","close":6490.0},{"date":"2024-04-25","close":6610.0},{"date":"2024-04-26","close":6500.0},{"date":"2024-04-29","close":6740.0},{"date":"2024-04-30","close":7040.0},{"date":"2024-05-02","close":7830.0},{"date":"2024-05-03","close":8190.0},{"date":"2024-05-07","close":8120.0},{"date":"2024-05-08","close":8240.0},{"date":"2024-05-09","close":7760.0},{"date":"2024-05-10","close":7760.0},{"date":"2024-05-13","close":7700.0},{"date":"2024-05-14","close":7340.0},{"date":"2024-05-16","close":7360.0},{"date":"2024-05-17","close":7260.0},{"date":"2024-05-20","close":7250.0},{"date":"2024-05-21","close":7180.0},{"date":"2024-05-22","close":7360.0},{"date":"2024-05-23","close":7320.0},{"date":"2024-05-24","close":7190.0},{"date":"2024-05-27","close":7270.0},{"date":"2024-05-28","close":7320.0},{"date":"2024-05-29","close":7230.0},{"date":"2024-05-30","close":7110.0},{"date":"2024-05-31","close":7160.0},{"date":"2024-06-03","close":7160.0},{"date":"2024-06-04","close":7130.0},{"date":"2024-06-05","close":7040.0},{"date":"2024-06-07","close":7080.0},{"date":"2024-06-10","close":6920.0},{"date":"2024-06-11","close":6890.0},{"date":"2024-06-12","close":6900.0},{"date":"2024-06-13","close":6760.0},{"date":"2024-06-14","close":6660.0},{"date":"2024-06-17","close":6630.0},{"date":"2024-06-18","close":6500.0},{"date":"2024-06-19","close":6560.0},{"date":"2024-06-20","close":6580.0},{"date":"2024-06-21","close":6550.0},{"date":"2024-06-24","close":6690.0},{"date":"2024-06-25","close":6760.0},{"date":"2024-06-26","close":6860.0},{"date":"2024-06-27","close":6580.0},{"date":"2024-06-28","close":6540.0},{"date":"2024-07-01","close":6580.0},{"date":"2024-07-02","close":6390.0},{"date":"2024-07-03","close":6320.0},{"date":"2024-07-04","close":6400.0},{"date":"2024-07-05","close":6520.0},{"date":"2024-07-08","close":6290.0},{"date":"2024-07-09","close":6210.0},{"date":"2024-07-10","close":6170.0},{"date":"2024-07-11","close":6190.0},{"date":"2024-07-12","close":6250.0},{"date":"2024-07-15","close":6180.0},{"date":"2024-07-16","close":6170.0},{"date":"2024-07-17","close":6190.0},{"date":"2024-07-18","close":5500.0},{"date":"2024-07-19","close":5460.0},{"date":"2024-07-22","close":5410.0},{"date":"2024-07-23","close":5350.0},{"date":"2024-07-24","close":5130.0},{"date":"2024-07-25","close":5190.0},{"date":"2024-07-26","close":5200.0},{"date":"2024-07-29","close":5220.0},{"date":"2024-07-30","close":5190.0},{"date":"2024-07-31","close":5110.0},{"date":"2024-08-01","close":5030.0},{"date":"2024-08-02","close":4975.0},{"date":"2024-08-05","close":4465.0},{"date":"2024-08-06","close":4575.0},{"date":"2024-08-07","close":4590.0},{"date":"2024-08-08","close":4620.0},{"date":"2024-08-09","close":4520.0},{"date":"2024-08-12","close":4745.0},{"date":"2024-08-13","close":4685.0},{"date":"2024-08-14","close":4710.0},{"date":"2024-08-16","close":4795.0},{"date":"2024-08-19","close":4870.0},{"date":"2024-08-20","close":4770.0},{"date":"2024-08-21","close":4780.0},{"date":"2024-08-22","close":4735.0},{"date":"2024-08-23","close":4770.0},{"date":"2024-08-26","close":4750.0},{"date":"2024-08-27","close":4805.0},{"date":"2024-08-28","close":4775.0},{"date":"2024-08-29","close":4675.0},{"date":"2024-08-30","close":4630.0},{"date":"2024-09-02","close":4610.0},{"date":"2024-09-03","close":4485.0},{"date":"2024-09-04","close":4225.0},{"date":"2024-09-05","close":4245.0},{"date":"2024-09-06","close":4270.0},{"date":"2024-09-09","close":4350.0},{"date":"2024-09-10","close":4260.0},{"date":"2024-09-11","close":4270.0},{"date":"2024-09-12","close":4385.0},{"date":"2024-09-13","close":4465.0},{"date":"2024-09-19","close":4480.0},{"date":"2024-09-20","close":4480.0},{"date":"2024-09-23","close":4435.0},{"date":"2024-09-24","close":4485.0},{"date":"2024-09-25","close":4510.0},{"date":"2024-09-26","close":4580.0},{"date":"2024-09-27","close":4530.0},{"date":"2024-09-30","close":4530.0},{"date":"2024-10-02","close":4400.0},{"date":"2024-10-04","close":4420.0},{"date":"2024-10-07","close":4425.0},{"date":"2024-10-08","close":4300.0},{"date":"2024-10-10","close":4340.0},{"date":"2024-10-11","close":4335.0},{"date":"2024-10-14","close":4400.0},{"date":"2024-10-15","close":4290.0},{"date":"2024-10-16","close":4195.0},{"date":"2024-10-17","close":4195.0},{"date":"2024-10-18","close":4190.0},{"date":"2024-10-21","close":4170.0},{"date":"2024-10-22","close":4100.0},{"date":"2024-10-23","close":4240.0},{"date":"2024-10-24","close":4200.0},{"date":"2024-10-25","close":4150.0},{"date":"2024-10-28","close":4290.0},{"date":"2024-10-29","close":4430.0},{"date":"2024-10-30","close":4420.0},{"date":"2024-10-31","close":4435.0},{"date":"2024-11-01","close":4505.0},{"date":"2024-11-04","close":4440.0},{"date":"2024-11-05","close":4615.0},{"date":"2024-11-06","close":4500.0},{"date":"2024-11-07","close":4490.0},{"date":"2024-11-08","close":4380.0},{"date":"2024-11-11","close":4355.0},{"date":"2024-11-12","close":4375.0},{"date":"2024-11-13","close":4215.0},{"date":"2024-11-14","close":4280.0},{"date":"2024-11-15","close":4295.0},{"date":"2024-11-18","close":4440.0},{"date":"2024-11-19","close":4600.0},{"date":"2024-11-20","close":4530.0},{"date":"2024-11-21","close":4425.0},{"date":"2024-11-22","close":4430.0},{"date":"2024-11-25","close":4460.0},{"date":"2024-11-26","close":4645.0},{"date":"2024-11-27","close":4580.0},{"date":"2024-11-28","close":4870.0},{"date":"2024-11-29","close":4800.0},{"date":"2024-12-02","close":4775.0},{"date":"2024-12-03","close":4760.0},{"date":"2024-12-04","close":4710.0},{"date":"2024-12-05","close":4710.0},{"date":"2024-12-06","close":4665.0},{"date":"2024-12-09","close":4400.0},{"date":"2024-12-10","close":4705.0},{"date":"2024-12-11","close":4795.0},{"date":"2024-12-12","close":4760.0},{"date":"2024-12-13","close":4780.0},{"date":"2024-12-16","close":4725.0},{"date":"2024-12-17","close":4855.0},{"date":"2024-12-18","close":4895.0},{"date":"2024-12-19","close":4970.0},{"date":"2024-12-20","close":4890.0},{"date":"2024-12-23","close":4910.0},{"date":"2024-12-24","close":4805.0},{"date":"2024-12-26","close":4850.0},{"date":"2024-12-27","close":4695.0},{"date":"2024-12-30","close":4775.0},{"date":"2025-01-02","close":4720.0},{"date":"2025-01-03","close":4790.0},{"date":"2025-01-06","close":4810.0},{"date":"2025-01-07","close":4750.0},{"date":"2025-01-08","close":4730.0},{"date":"2025-01-09","close":4785.0},{"date":"2025-01-10","close":4765.0},{"date":"2025-01-13","close":4745.0},{"date":"2025-01-14","close":4885.0},{"date":"2025-01-15","close":4900.0},{"date":"2025-01-16","close":4915.0},{"date":"2025-01-17","close":4905.0},{"date":"2025-01-20","close":4885.0},{"date":"2025-01-21","close":4825.0},{"date":"2025-01-22","close":4840.0},{"date":"2025-01-23","close":4775.0},{"date":"2025-01-24","close":4820.0},{"date":"2025-01-31","close":5250.0},{"date":"2025-02-03","close":5010.0},{"date":"2025-02-04","close":5020.0},{"date":"2025-02-05","close":5100.0},{"date":"2025-02-06","close":5100.0},{"date":"2025-02-07","close":4930.0},{"date":"2025-02-10","close":5050.0},{"date":"2025-02-11","close":5040.0},{"date":"2025-02-12","close":5030.0},{"date":"2025-02-13","close":5080.0},{"date":"2025-02-14","close":5060.0},{"date":"2025-02-17","close":5070.0},{"date":"2025-02-18","close":5070.0},{"date":"2025-02-19","close":5150.0},{"date":"2025-02-20","close":5150.0},{"date":"2025-02-21","close":5080.0},{"date":"2025-02-24","close":5120.0},{"date":"2025-02-25","close":5020.0},{"date":"2025-02-26","close":5070.0},{"date":"2025-02-27","close":5060.0},{"date":"2025-02-28","close":4900.0},{"date":"2025-03-04","close":4820.0},{"date":"2025-03-05","close":4950.0},{"date":"2025-03-06","close":5060.0},{"date":"2025-03-07","close":4975.0},{"date":"2025-03-10","close":4965.0},{"date":"2025-03-11","close":4885.0},{"date":"2025-03-12","close":4890.0},{"date":"2025-03-13","close":4950.0},{"date":"2025-03-14","close":4875.0},{"date":"2025-03-17","close":4965.0},{"date":"2025-03-18","close":4900.0},{"date":"2025-03-19","close":4950.0},{"date":"2025-03-20","close":4890.0},{"date":"2025-03-21","close":4950.0},{"date":"2025-03-24","close":4990.0},{"date":"2025-03-25","close":5020.0},{"date":"2025-03-26","close":5010.0},{"date":"2025-03-27","close":4860.0},{"date":"2025-03-28","close":4850.0},{"date":"2025-03-31","close":4735.0},{"date":"2025-04-01","close":4795.0},{"date":"2025-04-02","close":4730.0},{"date":"2025-04-03","close":4470.0},{"date":"2025-04-04","close":4520.0},{"date":"2025-04-07","close":4230.0},{"date":"2025-04-08","close":4260.0},{"date":"2025-04-09","close":4105.0},{"date":"2025-04-10","close":4350.0},{"date":"2025-04-11","close":4265.0},{"date":"2025-04-14","close":4305.0},{"date":"2025-04-15","close":4435.0},{"date":"2025-04-16","close":4410.0},{"date":"2025-04-17","close":4445.0},{"date":"2025-04-18","close":4420.0},{"date":"2025-04-21","close":4520.0},{"date":"2025-04-22","close":4505.0},{"date":"2025-04-23","close":4595.0},{"date":"2025-04-24","close":4625.0},{"date":"2025-04-25","close":4730.0},{"date":"2025-04-28","close":4810.0},{"date":"2025-04-29","close":4815.0},{"date":"2025-04-30","close":4820.0},{"date":"2025-05-02","close":4685.0},{"date":"2025-05-07","close":4835.0},{"date":"2025-05-08","close":4800.0},{"date":"2025-05-09","close":4730.0},{"date":"2025-05-12","close":4865.0},{"date":"2025-05-13","close":4875.0},{"date":"2025-05-14","close":4890.0},{"date":"2025-05-15","close":4830.0},{"date":"2025-05-16","close":4810.0},{"date":"2025-05-19","close":4445.0},{"date":"2025-05-20","close":4375.0},{"date":"2025-05-21","close":4340.0},{"date":"2025-05-22","close":4235.0},{"date":"2025-05-23","close":4205.0},{"date":"2025-05-26","close":4205.0},{"date":"2025-05-27","close":4165.0},{"date":"2025-05-28","close":4270.0},{"date":"2025-05-29","close":4430.0},{"date":"2025-05-30","close":4445.0},{"date":"2025-06-02","close":4390.0},{"date":"2025-06-04","close":4405.0},{"date":"2025-06-05","close":4460.0},{"date":"2025-06-09","close":4450.0},{"date":"2025-06-10","close":4435.0},{"date":"2025-06-11","close":4470.0},{"date":"2025-06-12","close":4460.0},{"date":"2025-06-13","close":4375.0},{"date":"2025-06-16","close":4400.0},{"date":"2025-06-17","close":4375.0},{"date":"2025-06-18","close":4365.0},{"date":"2025-06-19","close":4380.0},{"date":"2025-06-20","close":4495.0},{"date":"2025-06-23","close":4380.0},{"date":"2025-06-24","close":4470.0},{"date":"2025-06-25","close":4510.0},{"date":"2025-06-26","close":4480.0},{"date":"2025-06-27","close":4465.0},{"date":"2025-06-30","close":4505.0},{"date":"2025-07-01","close":4570.0},{"date":"2025-07-02","close":4730.0},{"date":"2025-07-03","close":4895.0},{"date":"2025-07-04","close":4920.0},{"date":"2025-07-07","close":4895.0},{"date":"2025-07-08","close":4950.0},{"date":"2025-07-09","close":4905.0},{"date":"2025-07-10","close":4970.0},{"date":"2025-07-11","close":4975.0},{"date":"2025-07-14","close":4990.0},{"date":"2025-07-15","close":4945.0},{"date":"2025-07-16","close":4760.0},{"date":"2025-07-17","close":4765.0},{"date":"2025-07-18","close":4750.0},{"date":"2025-07-21","close":4700.0},{"date":"2025-07-22","close":4620.0},{"date":"2025-07-23","close":4750.0},{"date":"2025-07-24","close":4745.0},{"date":"2025-07-25","close":4730.0},{"date":"2025-07-28","close":4785.0},{"date":"2025-07-29","close":4740.0},{"date":"2025-07-30","close":4735.0},{"date":"2025-07-31","close":4655.0},{"date":"2025-08-01","close":4635.0},{"date":"2025-08-04","close":4695.0},{"date":"2025-08-05","close":4725.0},{"date":"2025-08-06","close":4780.0},{"date":"2025-08-07","close":4785.0},{"date":"2025-08-08","close":4780.0},{"date":"2025-08-11","close":4760.0},{"date":"2025-08-12","close":4735.0},{"date":"2025-08-13","close":4740.0},{"date":"2025-08-14","close":4760.0},{"date":"2025-08-18","close":4800.0},{"date":"2025-08-19","close":4885.0},{"date":"2025-08-20","close":4900.0},{"date":"2025-08-21","close":4925.0},{"date":"2025-08-22","close":4970.0},{"date":"2025-08-25","close":4920.0},{"date":"2025-08-26","close":4900.0},{"date":"2025-08-27","close":4940.0},{"date":"2025-08-28","close":4945.0},{"date":"2025-08-29","close":4960.0},{"date":"2025-09-01","close":4945.0},{"date":"2025-09-02","close":4945.0},{"date":"2025-09-03","close":4970.0},{"date":"2025-09-04","close":4970.0},{"date":"2025-09-05","close":4895.0},{"date":"2025-09-08","close":4890.0},{"date":"2025-09-09","close":4850.0},{"date":"2025-09-10","close":4885.0},{"date":"2025-09-11","close":4960.0},{"date":"2025-09-12","close":4980.0},{"date":"2025-09-15","close":4990.0},{"date":"2025-09-16","close":4920.0},{"date":"2025-09-17","close":4920.0},{"date":"2025-09-18","close":4915.0},{"date":"2025-09-19","close":4950.0},{"date":"2025-09-22","close":4910.0},{"date":"2025-09-23","close":4815.0},{"date":"2025-09-24","close":4840.0},{"date":"2025-09-25","close":4825.0},{"date":"2025-09-26","close":4750.0},{"date":"2025-09-29","close":4760.0},{"date":"2025-09-30","close":4725.0},{"date":"2025-10-01","close":4670.0},{"date":"2025-10-02","close":4710.0},{"date":"2025-10-10","close":4555.0},{"date":"2025-10-13","close":4415.0},{"date":"2025-10-14","close":4410.0},{"date":"2025-10-15","close":4440.0},{"date":"2025-10-16","close":4600.0},{"date":"2025-10-17","close":4640.0},{"date":"2025-10-20","close":4720.0},{"date":"2025-10-21","close":4805.0},{"date":"2025-10-22","close":4845.0},{"date":"2025-10-23","close":4760.0},{"date":"2025-10-24","close":4785.0},{"date":"2025-10-27","close":4780.0},{"date":"2025-10-28","close":4770.0},{"date":"2025-10-29","close":4775.0},{"date":"2025-10-30","close":4675.0},{"date":"2025-10-31","close":4720.0},{"date":"2025-11-03","close":4640.0},{"date":"2025-11-04","close":4575.0},{"date":"2025-11-05","close":4735.0},{"date":"2025-11-06","close":4975.0},{"date":"2025-11-07","close":5010.0},{"date":"2025-11-10","close":5400.0},{"date":"2025-11-11","close":5510.0},{"date":"2025-11-12","close":5510.0},{"date":"2025-11-13","close":5430.0},{"date":"2025-11-14","close":5530.0},{"date":"2025-11-17","close":5310.0},{"date":"2025-11-18","close":5160.0},{"date":"2025-11-19","close":5170.0},{"date":"2025-11-20","close":5220.0},{"date":"2025-11-21","close":5260.0},{"date":"2025-11-24","close":5300.0},{"date":"2025-11-25","close":5350.0},{"date":"2025-11-26","close":5520.0},{"date":"2025-11-27","close":5830.0},{"date":"2025-11-28","close":5860.0},{"date":"2025-12-01","close":5670.0},{"date":"2025-12-02","close":5920.0},{"date":"2025-12-03","close":6300.0},{"date":"2025-12-04","close":6340.0},{"date":"2025-12-05","close":6240.0},{"date":"2025-12-08","close":6190.0},{"date":"2025-12-09","close":6060.0},{"date":"2025-12-10","close":6090.0},{"date":"2025-12-11","close":6030.0},{"date":"2025-12-12","close":6080.0},{"date":"2025-12-15","close":6050.0},{"date":"2025-12-16","close":6010.0},{"date":"2025-12-17","close":6180.0},{"date":"2025-12-18","close":6110.0},{"date":"2025-12-19","close":6260.0},{"date":"2025-12-22","close":6270.0},{"date":"2025-12-23","close":6080.0},{"date":"2025-12-24","close":6100.0},{"date":"2025-12-26","close":5900.0},{"date":"2025-12-29","close":5880.0},{"date":"2025-12-30","close":5860.0},{"date":"2026-01-02","close":5760.0},{"date":"2026-01-05","close":5740.0},{"date":"2026-01-06","close":5590.0},{"date":"2026-01-07","close":5520.0},{"date":"2026-01-08","close":5510.0},{"date":"2026-01-09","close":5630.0},{"date":"2026-01-12","close":5650.0},{"date":"2026-01-13","close":5640.0},{"date":"2026-01-14","close":5760.0},{"date":"2026-01-15","close":5850.0},{"date":"2026-01-16","close":6100.0},{"date":"2026-01-19","close":6080.0},{"date":"2026-01-20","close":6110.0},{"date":"2026-01-21","close":6180.0},{"date":"2026-01-22","close":6260.0},{"date":"2026-01-23","close":6160.0},{"date":"2026-01-26","close":6030.0},{"date":"2026-01-27","close":5990.0},{"date":"2026-01-28","close":6030.0},{"date":"2026-01-29","close":6090.0},{"date":"2026-01-30","close":6020.0},{"date":"2026-02-02","close":5770.0},{"date":"2026-02-03","close":5900.0},{"date":"2026-02-04","close":6100.0},{"date":"2026-02-05","close":6220.0},{"date":"2026-02-06","close":6240.0},{"date":"2026-02-09","close":6910.0},{"date":"2026-02-10","close":7360.0},{"date":"2026-02-11","close":7530.0},{"date":"2026-02-12","close":7100.0},{"date":"2026-02-13","close":7010.0},{"date":"2026-02-19","close":7050.0},{"date":"2026-02-20","close":7050.0},{"date":"2026-02-23","close":7090.0},{"date":"2026-02-24","close":7210.0},{"date":"2026-02-25","close":7190.0},{"date":"2026-02-26","close":7100.0},{"date":"2026-02-27","close":6980.0},{"date":"2026-03-03","close":6730.0},{"date":"2026-03-04","close":5690.0},{"date":"2026-03-05","close":6040.0},{"date":"2026-03-06","close":5960.0},{"date":"2026-03-09","close":5820.0},{"date":"2026-03-10","close":5950.0},{"date":"2026-03-11","close":5890.0},{"date":"2026-03-12","close":5890.0},{"date":"2026-03-13","close":5730.0},{"date":"2026-03-16","close":5530.0},{"date":"2026-03-17","close":5790.0},{"date":"2026-03-18","close":6270.0},{"date":"2026-03-19","close":6030.0},{"date":"2026-03-20","close":6240.0},{"date":"2026-03-23","close":5870.0},{"date":"2026-03-24","close":6250.0},{"date":"2026-03-25","close":6220.0},{"date":"2026-03-26","close":6100.0},{"date":"2026-03-27","close":6250.0},{"date":"2026-03-30","close":5980.0},{"date":"2026-03-31","close":5950.0},{"date":"2026-04-01","close":6190.0},{"date":"2026-04-02","close":6000.0},{"date":"2026-04-03","close":5910.0},{"date":"2026-04-06","close":5950.0},{"date":"2026-04-07","close":5830.0},{"date":"2026-04-08","close":6230.0},{"date":"2026-04-09","close":6220.0},{"date":"2026-04-10","close":6190.0},{"date":"2026-04-13","close":6030.0},{"date":"2026-04-14","close":6190.0},{"date":"2026-04-15","close":6130.0},{"date":"2026-04-16","close":6130.0},{"date":"2026-04-17","close":6020.0},{"date":"2026-04-20","close":5970.0},{"date":"2026-04-21","close":5970.0},{"date":"2026-04-22","close":5940.0},{"date":"2026-04-23","close":5940.0},{"date":"2026-04-24","close":6080.0},{"date":"2026-04-27","close":6110.0},{"date":"2026-04-28","close":6120.0},{"date":"2026-04-29","close":6080.0},{"date":"2026-04-30","close":5820.0},{"date":"2026-05-04","close":5670.0},{"date":"2026-05-06","close":5530.0},{"date":"2026-05-07","close":5680.0},{"date":"2026-05-08","close":5610.0},{"date":"2026-05-11","close":5440.0},{"date":"2026-05-12","close":5130.0},{"date":"2026-05-13","close":4915.0},{"date":"2026-05-14","close":5160.0},{"date":"2026-05-15","close":5060.0},{"date":"2026-05-18","close":4960.0},{"date":"2026-05-19","close":4840.0},{"date":"2026-05-20","close":4735.0},{"date":"2026-05-21","close":4870.0},{"date":"2026-05-22","close":4975.0},{"date":"2026-05-26","close":4905.0},{"date":"2026-05-27","close":4780.0},{"date":"2026-05-28","close":4750.0},{"date":"2026-05-29","close":4700.0},{"date":"2026-06-01","close":4705.0},{"date":"2026-06-02","close":4800.0},{"date":"2026-06-04","close":4780.0},{"date":"2026-06-05","close":4650.0},{"date":"2026-06-08","close":4400.0},{"date":"2026-06-09","close":4655.0},{"date":"2026-06-10","close":4585.0},{"date":"2026-06-11","close":4520.0},{"date":"2026-06-12","close":4790.0},{"date":"2026-06-15","close":5070.0},{"date":"2026-06-16","close":5090.0},{"date":"2026-06-17","close":4990.0},{"date":"2026-06-18","close":4780.0},{"date":"2026-06-19","close":4705.0},{"date":"2026-06-22","close":4540.0},{"date":"2026-06-23","close":4305.0},{"date":"2026-06-24","close":4430.0},{"date":"2026-06-25","close":4480.0},{"date":"2026-06-26","close":4990.0},{"date":"2026-06-29","close":5320.0},{"date":"2026-06-30","close":4880.0},{"date":"2026-07-01","close":5060.0},{"date":"2026-07-02","close":4705.0},{"date":"2026-07-03","close":4740.0},{"date":"2026-07-06","close":6160.0},{"date":"2026-07-07","close":6330.0},{"date":"2026-07-08","close":6400.0},{"date":"2026-07-09","close":6000.0},{"date":"2026-07-10","close":7800.0},{"date":"2026-07-13","close":7160.0},{"date":"2026-07-14","close":6540.0},{"date":"2026-07-15","close":6680.0},{"date":"2026-07-16","close":5850.0},{"date":"2026-07-20","close":6100.0},{"date":"2026-07-21","close":6100.0},{"date":"2026-07-22","close":6110.0},{"date":"2026-07-23","close":6440.0},{"date":"2026-07-24","close":6130.0},{"date":"2026-07-27","close":6160.0},{"date":"2026-07-28","close":5920.0},{"date":"2026-07-29","close":5600.0},{"date":"2026-07-30","close":6080.0},{"date":"2026-07-31","close":7290.0},{"date":"2026-08-03","close":6660.0},{"date":"2026-08-04","close":6980.0},{"date":"2026-08-05","close":7380.0},{"date":"2026-08-06","close":7940.0},{"date":"2026-08-07","close":7810.0},{"date":"2026-08-10","close":7370.0},{"date":"2026-08-11","close":7520.0},{"date":"2026-08-12","close":7420.0},{"date":"2026-08-13","close":8140.0},{"date":"2026-08-14","close":8140.0},{"date":"2026-08-18","close":7790.0},{"date":"2026-08-19","close":7600.0},{"date":"2026-08-20","close":7420.0},{"date":"2026-08-21","close":7250.0},{"date":"2026-08-24","close":7190.0},{"date":"2026-08-25","close":7000.0},{"date":"2026-08-26","close":7080.0},{"date":"2026-08-27","close":7110.0},{"date":"2026-08-28","close":7360.0},{"date":"2026-08-31","close":7360.0},{"date":"2026-09-01","close":7450.0},{"date":"2026-09-02","close":7130.0},{"date":"2026-09-03","close":7120.0},{"date":"2026-09-04","close":7180.0},{"date":"2026-09-07","close":7350.0},{"date":"2026-09-08","close":7240.0},{"date":"2026-09-09","close":7100.0},{"date":"2026-09-10","close":7680.0},{"date":"2026-09-11","close":7370.0},{"date":"2026-09-14","close":7050.0},{"date":"2026-09-15","close":7100.0},{"date":"2026-09-16","close":7050.0},{"date":"2026-09-17","close":7030.0},{"date":"2026-09-18","close":7040.0},{"date":"2026-09-21","close":6830.0},{"date":"2026-09-22","close":6690.0},{"date":"2026-09-23","close":6540.0},{"date":"2026-09-28","close":6810.0},{"date":"2026-09-29","close":6830.0},{"date":"2026-09-30","close":6710.0},{"date":"2026-10-01","close":6890.0},{"date":"2026-10-02","close":6890.0},{"date":"2026-10-06","close":6730.0},{"date":"2026-10-07","close":6610.0},{"date":"2026-10-08","close":6640.0},{"date":"2026-10-12","close":6830.0},{"date":"2026-10-13","close":6480.0},{"date":"2026-10-14","close":6380.0},{"date":"2026-10-15","close":5850.0},{"date":"2026-10-16","close":6080.0},{"date":"2026-10-19","close":6000.0},{"date":"2026-10-20","close":5370.0},{"date":"2026-10-21","close":5500.0},{"date":"2026-10-22","close":5330.0},{"date":"2026-10-23","close":5160.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-84178.0,"foreign_net":82174.0,"institution_net":2004.0},{"date":"2026-10-21","retail_net":-138231.0,"foreign_net":141057.0,"institution_net":-2826.0},{"date":"2026-10-20","retail_net":412522.0,"foreign_net":-283667.0,"institution_net":-128855.0},{"date":"2026-10-19","retail_net":115551.0,"foreign_net":50530.0,"institution_net":-166081.0},{"date":"2026-10-16","retail_net":-325133.0,"foreign_net":346006.0,"institution_net":-20873.0},{"date":"2026-10-15","retail_net":-309644.0,"foreign_net":89986.0,"institution_net":219658.0},{"date":"2026-10-14","retail_net":-191017.0,"foreign_net":221058.0,"institution_net":-30041.0},{"date":"2026-10-13","retail_net":515182.0,"foreign_net":-491165.0,"institution_net":-24017.0},{"date":"2026-10-12","retail_net":396885.0,"foreign_net":-539033.0,"institution_net":142148.0},{"date":"2026-10-08","retail_net":-221683.0,"foreign_net":-113106.0,"institution_net":334789.0},{"date":"2026-10-07","retail_net":-84901.0,"foreign_net":97023.0,"institution_net":-12122.0},{"date":"2026-10-06","retail_net":247424.0,"foreign_net":-251247.0,"institution_net":3823.0},{"date":"2026-10-02","retail_net":-95420.0,"foreign_net":92083.0,"institution_net":3337.0},{"date":"2026-10-01","retail_net":-237226.0,"foreign_net":138245.0,"institution_net":98981.0},{"date":"2026-09-30","retail_net":50861.0,"foreign_net":-15176.0,"institution_net":-35685.0},{"date":"2026-09-29","retail_net":146975.0,"foreign_net":-88939.0,"institution_net":-58036.0},{"date":"2026-09-28","retail_net":-753380.0,"foreign_net":690384.0,"institution_net":62996.0},{"date":"2026-09-23","retail_net":178923.0,"foreign_net":-160158.0,"institution_net":-18765.0},{"date":"2026-09-22","retail_net":-34620.0,"foreign_net":44632.0,"institution_net":-10012.0},{"date":"2026-09-21","retail_net":406117.0,"foreign_net":-324677.0,"institution_net":-81440.0},{"date":"2026-09-18","retail_net":-118423.0,"foreign_net":103845.0,"institution_net":14578.0},{"date":"2026-09-17","retail_net":30111.0,"foreign_net":-35453.0,"institution_net":5342.0},{"date":"2026-09-16","retail_net":47606.0,"foreign_net":-63982.0,"institution_net":16376.0},{"date":"2026-09-15","retail_net":-102343.0,"foreign_net":117025.0,"institution_net":-14682.0},{"date":"2026-09-14","retail_net":-193404.0,"foreign_net":229956.0,"institution_net":-36552.0},{"date":"2026-09-11","retail_net":300433.0,"foreign_net":-87534.0,"institution_net":-212899.0},{"date":"2026-09-10","retail_net":-1553237.0,"foreign_net":154893.0,"institution_net":1398344.0},{"date":"2026-09-09","retail_net":73709.0,"foreign_net":-104470.0,"institution_net":30761.0},{"date":"2026-09-08","retail_net":-93891.0,"foreign_net":158942.0,"institution_net":-65051.0},{"date":"2026-09-07","retail_net":-431900.0,"foreign_net":355995.0,"institution_net":75905.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-84178.0,"foreign_net":82174.0,"institution_net":2004.0},"d3":{"retail_net":190113.0,"foreign_net":-60436.0,"institution_net":-129677.0},"d7":{"retail_net":-520130.0,"foreign_net":647144.0,"institution_net":-127014.0},"d14":{"retail_net":131.0,"foreign_net":-420056.0,"institution_net":419925.0},"d30":{"retail_net":-2046332.0,"foreign_net":555227.0,"institution_net":1491105.0}},"analysis":"최근 5일 외국인 순매수 33.61만, 기관 순매수 -31.66만. 30일 누적: 외국인 55.52만, 기관 149.11만.","foreign_flow":336100.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-316631.0},"insider_trades":[],"price_analysis":{"current":5200.0,"low_30d":5150.0,"support":5422.0,"high_30d":7870.0,"change_1d":-2.4,"change_7d":-12.5,"change_30d":-27.5,"resistance":7598.0,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.37,"per":6.36,"quarter":"2024-Q2"},{"pbr":0.92,"per":3.67,"quarter":"2024-Q3"},{"pbr":0.86,"per":3.9,"quarter":"2024-Q4"},{"pbr":0.81,"per":3.74,"quarter":"2025-Q1"},{"pbr":0.82,"per":4.49,"quarter":"2025-Q2"},{"pbr":0.79,"per":4.72,"quarter":"2025-Q3"},{"pbr":0.89,"per":4.47,"quarter":"2025-Q4"},{"pbr":0.82,"per":4.53,"quarter":"2026-Q1"},{"pbr":0.63,"per":2.75,"quarter":"2026-Q2"},{"pbr":0.56,"per":2.93,"quarter":"현재"}],"timeline":[{"close":6540.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4530.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4775.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4735.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4505.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4725.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5860.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5950.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4880.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.88,"pbr_5y_low":0.63,"per_5y_avg":4.29,"per_5y_low":2.75,"current_pbr":0.56,"current_per":2.93,"pbr_5y_high":1.37,"per_5y_high":6.36,"pbr_5y_median":0.82,"per_5y_median":4.47,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 14% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +14.1%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"PER 2.96x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.16,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.17,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.16,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.39,"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":32.28,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.22,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.67,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.37,"per":6.36,"close":6540.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.92,"per":3.67,"close":4530.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.86,"per":3.9,"close":4775.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.81,"per":3.74,"close":4735.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.82,"per":4.49,"close":4505.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.79,"per":4.72,"close":4725.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.89,"per":4.47,"close":5860.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.82,"per":4.53,"close":5950.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.63,"per":2.75,"close":4880.0,"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":"3.0배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"5.2%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":479.61,"pbr":null,"per":null,"roa":0.021639045673277315,"roe":0.05168374379881081,"revenue":1332767136116.0,"market_cap":null,"net_income":137774059836.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3227773404494856,"total_assets":6366919406531.0,"total_equity":2665713621140.0,"profit_margin":0.10337444261831541,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":182237600549.0,"operating_margin":0.1367362651813907},{"eps":360.04,"pbr":0.87,"per":5.08,"roa":0.017193241131773323,"roe":0.04186851112553549,"revenue":1167810102386.0,"market_cap":1763800000000.0,"net_income":103424236689.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3220712142852148,"total_assets":6015400813397.0,"total_equity":2470215298053.0,"profit_margin":0.0885625466654979,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":147026893728.0,"operating_margin":0.12589965905210396},{"eps":615.05,"pbr":null,"per":null,"roa":0.03189441339086996,"roe":0.07892083494825451,"revenue":1160070248773.0,"market_cap":null,"net_income":176680650698.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3302663183779058,"total_assets":5539548526344.0,"total_equity":2238707317451.0,"profit_margin":0.15230168249282677,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":145626507373.0,"operating_margin":0.12553249040480813},{"eps":318.69,"pbr":null,"per":null,"roa":0.017150700922318112,"roe":0.04487409055882575,"revenue":1113745691721.0,"market_cap":null,"net_income":91547780579.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.28927956145010975,"total_assets":5337844849237.0,"total_equity":2040103307698.0,"profit_margin":0.08219810075093271,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":108507089060.0,"operating_margin":0.09742537265606023},{"eps":19.3,"pbr":null,"per":null,"roa":0.0010698002767448084,"roe":0.0029527844452536694,"revenue":1221253035004.0,"market_cap":null,"net_income":5543145446.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3242004677635894,"total_assets":5181476922839.0,"total_equity":1877260446461.0,"profit_margin":0.004538900037191592,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":175174609519.0,"operating_margin":0.14343842307702126},{"eps":358.56,"pbr":null,"per":null,"roa":0.019113053720642703,"roe":0.05156094273900999,"revenue":1206213099996.0,"market_cap":null,"net_income":103001404674.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.29164139555951313,"total_assets":5389060595940.0,"total_equity":1997663332018.0,"profit_margin":0.08539237774348626,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":146551092332.0,"operating_margin":0.12149685021036995},{"eps":305.03,"pbr":null,"per":null,"roa":0.01633872474439215,"roe":0.046000053186406535,"revenue":1240738298655.0,"market_cap":null,"net_income":87621913943.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.31573201659097616,"total_assets":5362836776663.0,"total_equity":1904822013747.0,"profit_margin":0.07062078605777299,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":151230285037.0,"operating_margin":0.12188733530748463},{"eps":320.97,"pbr":null,"per":null,"roa":0.018342959602550245,"roe":0.05501485887250372,"revenue":1114995464166.0,"market_cap":null,"net_income":92202368573.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.29234418273155494,"total_assets":5026580801071.0,"total_equity":1675953923406.0,"profit_margin":0.08269304363669856,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":140222965677.0,"operating_margin":0.12576101893103636},{"eps":281.31,"pbr":null,"per":null,"roa":0.016089969381991292,"roe":0.04947081645594437,"revenue":1131937454817.0,"market_cap":null,"net_income":80809694534.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.30571987036681875,"total_assets":5022364717763.0,"total_equity":1633482127912.0,"profit_margin":0.07139060041710917,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":151508579635.0,"operating_margin":0.13384889685401774},{"eps":316.73,"pbr":null,"per":null,"roa":0.018153240909404122,"roe":0.059580463046560804,"revenue":1044506706341.0,"market_cap":null,"net_income":90983982471.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.304919469628587,"total_assets":5011996641540.0,"total_equity":1527077464972.0,"profit_margin":0.08710713097259566,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":145629881511.0,"operating_margin":0.13942455383666655},{"eps":314.24,"pbr":null,"per":null,"roa":0.0186852463625099,"roe":0.06452065574019472,"revenue":1060873131110.0,"market_cap":null,"net_income":90268074967.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3355702556982634,"total_assets":4830981257390.0,"total_equity":1399056998591.0,"profit_margin":0.08508847318298259,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":172135779089.0,"operating_margin":0.1622585906279792},{"eps":116.31,"pbr":null,"per":null,"roa":0.0068134896374134925,"roe":0.02448938727634775,"revenue":977540185245.0,"market_cap":null,"net_income":33409878618.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.28319346397469847,"total_assets":4903490046355.0,"total_equity":1364259474563.0,"profit_margin":0.03417749891236084,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":96233994893.0,"operating_margin":0.0984450525365164}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1028.59,"per":6.36,"date":"2024-06","close":6540.0,"source":"reported"},{"eps":1028.59,"per":4.97,"date":"2024-07","close":5110.0,"source":"reported"},{"eps":1028.59,"per":4.5,"date":"2024-08","close":4630.0,"source":"reported"},{"eps":1233.25,"per":3.67,"date":"2024-09","close":4530.0,"source":"reported"},{"eps":1233.25,"per":3.6,"date":"2024-10","close":4435.0,"source":"reported"},{"eps":1233.25,"per":3.89,"date":"2024-11","close":4800.0,"source":"reported"},{"eps":1224.04,"per":3.9,"date":"2024-12","close":4775.0,"source":"reported"},{"eps":1224.04,"per":4.29,"date":"2025-01","close":5250.0,"source":"reported"},{"eps":1224.04,"per":4.0,"date":"2025-02","close":4900.0,"source":"reported"},{"eps":1265.87,"per":3.74,"date":"2025-03","close":4735.0,"source":"reported"},{"eps":1265.87,"per":3.81,"date":"2025-04","close":4820.0,"source":"reported"},{"eps":1265.87,"per":3.51,"date":"2025-05","close":4445.0,"source":"reported"},{"eps":1003.86,"per":4.49,"date":"2025-06","close":4505.0,"source":"reported"},{"eps":1003.86,"per":4.64,"date":"2025-07","close":4655.0,"source":"reported"},{"eps":1003.86,"per":4.94,"date":"2025-08","close":4960.0,"source":"reported"},{"eps":1001.58,"per":4.72,"date":"2025-09","close":4725.0,"source":"reported"},{"eps":1001.58,"per":4.71,"date":"2025-10","close":4720.0,"source":"reported"},{"eps":1001.58,"per":5.85,"date":"2025-11","close":5860.0,"source":"reported"},{"eps":1311.6,"per":4.47,"date":"2025-12","close":5860.0,"source":"reported"},{"eps":1311.6,"per":4.59,"date":"2026-01","close":6020.0,"source":"reported"},{"eps":1311.6,"per":5.32,"date":"2026-02","close":6980.0,"source":"reported"},{"eps":1313.08,"per":4.53,"date":"2026-03","close":5950.0,"source":"reported"},{"eps":1313.08,"per":4.43,"date":"2026-04","close":5820.0,"source":"reported"},{"eps":1313.08,"per":3.58,"date":"2026-05","close":4700.0,"source":"reported"},{"eps":1773.39,"per":2.75,"date":"2026-06","close":4880.0,"source":"reported"},{"eps":1773.39,"per":4.11,"date":"2026-07","close":7290.0,"source":"reported"},{"eps":1773.39,"per":4.15,"date":"2026-08","close":7360.0,"source":"reported"},{"eps":1773.39,"per":3.78,"date":"2026-09","close":6710.0,"source":"reported"},{"eps":1773.39,"per":2.91,"date":"2026-10","close":5160.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":4.28,"std":0.76,"count":29,"current":2.91,"lower_1sd":3.52,"upper_1sd":5.05},"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":"금호타이어","phase":"above-fold","symbol_resolved":true}