{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:50:26.774865+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":32.1,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":-96.3,"direction":"higher_better","percentile":12}],"summary":"매출 +32.1%","percentile":44},"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":37.6,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":14.1,"direction":"higher_better","percentile":70}],"summary":"RSI 38","percentile":46},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -4,593원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -4,593, PBR 1.42x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-33.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.97,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.84,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.4,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 0.8x","percentile":36}},"signals":[],"summary":"덕산하이메탈(077360)은 Technology 섹터 KR 시장 종목입니다, 시가총액 5088.82억. 현재가 11,200원, 전일 대비 +1.6%, 30일 +14.1%. ROE 3.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 15.76만, 기관 순매수 6.97만.","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":["전분기 대비 매출 32% 성장"],"portfolio":null,"technical":{"macd":46.662274318707205,"grade":"D","trend":"하락","atr_14":1185.7142857142858,"rsi_14":37.638748738647834,"sma_20":12840.5,"sma_60":10725.166666666666,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.6로 약세 구간입니다. MACD(46.66)가 시그널선(407.38)을 하회합니다(데드크로스). SMA20 12840, SMA60 10725 — 혼조세입니다. 볼린저밴드 10575~15106 (현재 위치 14%).","bb_lower":10574.786205188308,"bb_upper":15106.213794811692,"macd_signal":407.38423845778357},"change_pct":1.72,"chart_data":[{"date":"2024-10-23","open":4640,"high":4810,"low":4640,"close":4800,"volume":52836,"rsi_14":41.46,"sma_20":5001.5,"sma_60":5263.83,"sma_120":6306.58},{"date":"2024-10-24","open":4720,"high":4790,"low":4690,"close":4705,"volume":43156,"rsi_14":39.69,"sma_20":4989.0,"sma_60":5240.92,"sma_120":6291.54},{"date":"2024-10-25","open":4705,"high":4750,"low":4560,"close":4575,"volume":78310,"rsi_14":35.13,"sma_20":4966.75,"sma_60":5215.67,"sma_120":6276.17},{"date":"2024-10-28","open":4550,"high":4680,"low":4550,"close":4660,"volume":58410,"rsi_14":30.92,"sma_20":4946.75,"sma_60":5195.0,"sma_120":6256.08},{"date":"2024-10-29","open":4660,"high":4710,"low":4550,"close":4625,"volume":80056,"rsi_14":32.02,"sma_20":4915.5,"sma_60":5175.42,"sma_120":6234.46},{"date":"2024-10-30","open":4600,"high":4675,"low":4565,"close":4565,"volume":48956,"rsi_14":33.33,"sma_20":4883.75,"sma_60":5154.0,"sma_120":6210.58},{"date":"2024-10-31","open":4550,"high":4720,"low":4520,"close":4630,"volume":57379,"rsi_14":30.77,"sma_20":4864.75,"sma_60":5136.17,"sma_120":6184.83},{"date":"2024-11-01","open":4565,"high":4665,"low":4545,"close":4570,"volume":54966,"rsi_14":25.64,"sma_20":4844.75,"sma_60":5112.33,"sma_120":6160.25},{"date":"2024-11-04","open":4570,"high":4650,"low":4520,"close":4625,"volume":65478,"rsi_14":29.22,"sma_20":4826.5,"sma_60":5090.25,"sma_120":6136.88},{"date":"2024-11-05","open":4600,"high":4715,"low":4600,"close":4710,"volume":45713,"rsi_14":38.1,"sma_20":4804.0,"sma_60":5076.25,"sma_120":6114.79},{"date":"2024-11-06","open":4720,"high":4835,"low":4635,"close":4645,"volume":85643,"rsi_14":37.77,"sma_20":4782.25,"sma_60":5075.83,"sma_120":6090.75},{"date":"2024-11-07","open":4685,"high":4755,"low":4570,"close":4630,"volume":55031,"rsi_14":42.31,"sma_20":4765.25,"sma_60":5068.83,"sma_120":6066.83},{"date":"2024-11-08","open":4700,"high":4775,"low":4645,"close":4645,"volume":49164,"rsi_14":41.18,"sma_20":4743.5,"sma_60":5060.42,"sma_120":6042.88},{"date":"2024-11-11","open":4620,"high":4645,"low":4385,"close":4465,"volume":180747,"rsi_14":39.62,"sma_20":4709.75,"sma_60":5050.33,"sma_120":6016.58},{"date":"2024-11-12","open":4435,"high":4455,"low":4175,"close":4290,"volume":230412,"rsi_14":27.23,"sma_20":4667.75,"sma_60":5031.83,"sma_120":5983.83},{"date":"2024-11-13","open":4185,"high":4285,"low":3950,"close":3970,"volume":308536,"rsi_14":22.68,"sma_20":4617.0,"sma_60":5008.0,"sma_120":5952.92},{"date":"2024-11-14","open":3975,"high":4060,"low":3750,"close":3770,"volume":289640,"rsi_14":21.55,"sma_20":4559.0,"sma_60":4980.83,"sma_120":5921.42},{"date":"2024-11-15","open":3725,"high":4005,"low":3725,"close":3995,"volume":248014,"rsi_14":28.62,"sma_20":4519.25,"sma_60":4954.25,"sma_120":5890.88},{"date":"2024-11-18","open":4030,"high":4190,"low":3960,"close":3970,"volume":107596,"rsi_14":28.8,"sma_20":4476.5,"sma_60":4924.08,"sma_120":5861.54},{"date":"2024-11-19","open":3955,"high":4000,"low":3725,"close":3930,"volume":132625,"rsi_14":29.18,"sma_20":4438.75,"sma_60":4896.92,"sma_120":5827.04},{"date":"2024-11-20","open":3935,"high":3970,"low":3795,"close":3920,"volume":113513,"rsi_14":25.85,"sma_20":4394.75,"sma_60":4867.42,"sma_120":5794.62},{"date":"2024-11-21","open":3920,"high":3930,"low":3725,"close":3780,"volume":519721,"rsi_14":24.52,"sma_20":4348.5,"sma_60":4835.42,"sma_120":5756.46},{"date":"2024-11-22","open":3800,"high":3870,"low":3765,"close":3765,"volume":125926,"rsi_14":21.52,"sma_20":4308.0,"sma_60":4805.17,"sma_120":5719.67},{"date":"2024-11-25","open":3800,"high":4280,"low":3800,"close":3955,"volume":1735064,"rsi_14":26.63,"sma_20":4272.75,"sma_60":4778.58,"sma_120":5685.21},{"date":"2024-11-26","open":3965,"high":4010,"low":3930,"close":3990,"volume":154681,"rsi_14":29.34,"sma_20":4241.0,"sma_60":4753.75,"sma_120":5652.12},{"date":"2024-11-27","open":4000,"high":4000,"low":3890,"close":3910,"volume":148149,"rsi_14":28.18,"sma_20":4208.25,"sma_60":4727.92,"sma_120":5619.12},{"date":"2024-11-28","open":3895,"high":3950,"low":3875,"close":3885,"volume":78298,"rsi_14":27.11,"sma_20":4171.0,"sma_60":4700.67,"sma_120":5586.5},{"date":"2024-11-29","open":3905,"high":3910,"low":3700,"close":3740,"volume":159069,"rsi_14":27.69,"sma_20":4129.5,"sma_60":4673.67,"sma_120":5555.33},{"date":"2024-12-02","open":3745,"high":3785,"low":3650,"close":3665,"volume":157785,"rsi_14":29.51,"sma_20":4081.5,"sma_60":4644.58,"sma_120":5521.29},{"date":"2024-12-03","open":3645,"high":3730,"low":3640,"close":3695,"volume":133490,"rsi_14":38.87,"sma_20":4030.75,"sma_60":4616.0,"sma_120":5487.5},{"date":"2024-12-04","open":3620,"high":3675,"low":3545,"close":3590,"volume":169745,"rsi_14":42.11,"sma_20":3978.0,"sma_60":4588.67,"sma_120":5452.5},{"date":"2024-12-05","open":3595,"high":3635,"low":3520,"close":3545,"volume":79844,"rsi_14":26.56,"sma_20":3923.75,"sma_60":4564.75,"sma_120":5418.79},{"date":"2024-12-06","open":3525,"high":3545,"low":3340,"close":3465,"volume":183656,"rsi_14":25.12,"sma_20":3864.75,"sma_60":4540.67,"sma_120":5384.67},{"date":"2024-12-09","open":3365,"high":3425,"low":3160,"close":3195,"volume":204640,"rsi_14":20.48,"sma_20":3801.25,"sma_60":4514.25,"sma_120":5348.04},{"date":"2024-12-10","open":3195,"high":3415,"low":3195,"close":3415,"volume":126842,"rsi_14":32.65,"sma_20":3757.5,"sma_60":4489.67,"sma_120":5310.5},{"date":"2024-12-11","open":3420,"high":3665,"low":3410,"close":3650,"volume":147700,"rsi_14":45.81,"sma_20":3741.5,"sma_60":4470.17,"sma_120":5274.25},{"date":"2024-12-12","open":3680,"high":3750,"low":3635,"close":3715,"volume":98852,"rsi_14":48.44,"sma_20":3738.75,"sma_60":4448.58,"sma_120":5238.21},{"date":"2024-12-13","open":3710,"high":3850,"low":3675,"close":3835,"volume":148610,"rsi_14":46.08,"sma_20":3730.75,"sma_60":4426.67,"sma_120":5202.33},{"date":"2024-12-16","open":3860,"high":3925,"low":3845,"close":3875,"volume":108334,"rsi_14":46.25,"sma_20":3726.0,"sma_60":4406.58,"sma_120":5169.12},{"date":"2024-12-17","open":3880,"high":4025,"low":3870,"close":4025,"volume":252669,"rsi_14":53.58,"sma_20":3730.75,"sma_60":4391.92,"sma_120":5138.42},{"date":"2024-12-18","open":3990,"high":4025,"low":3940,"close":3980,"volume":80221,"rsi_14":52.92,"sma_20":3733.75,"sma_60":4376.67,"sma_120":5108.33},{"date":"2024-12-19","open":3930,"high":4005,"low":3860,"close":3920,"volume":79499,"rsi_14":55.84,"sma_20":3740.75,"sma_60":4359.42,"sma_120":5078.67},{"date":"2024-12-20","open":3920,"high":3920,"low":3725,"close":3775,"volume":106832,"rsi_14":53.42,"sma_20":3741.25,"sma_60":4338.67,"sma_120":5047.21},{"date":"2024-12-23","open":3780,"high":3940,"low":3775,"close":3920,"volume":69578,"rsi_14":56.52,"sma_20":3739.5,"sma_60":4319.67,"sma_120":5019.46},{"date":"2024-12-24","open":3920,"high":3950,"low":3785,"close":3830,"volume":58425,"rsi_14":57.02,"sma_20":3731.5,"sma_60":4296.0,"sma_120":4990.96},{"date":"2024-12-26","open":3840,"high":3910,"low":3730,"close":3790,"volume":81631,"rsi_14":57.18,"sma_20":3725.5,"sma_60":4272.5,"sma_120":4965.46},{"date":"2024-12-27","open":3755,"high":3850,"low":3750,"close":3790,"volume":75967,"rsi_14":60.0,"sma_20":3720.75,"sma_60":4252.17,"sma_120":4940.96},{"date":"2024-12-30","open":3745,"high":3860,"low":3700,"close":3850,"volume":61206,"rsi_14":73.14,"sma_20":3726.25,"sma_60":4233.5,"sma_120":4918.46},{"date":"2025-01-02","open":3850,"high":3875,"low":3795,"close":3860,"volume":41450,"rsi_14":68.46,"sma_20":3736.0,"sma_60":4214.67,"sma_120":4895.04},{"date":"2025-01-03","open":3865,"high":4025,"low":3860,"close":3975,"volume":83927,"rsi_14":64.98,"sma_20":3750.0,"sma_60":4194.92,"sma_120":4872.92},{"date":"2025-01-06","open":3975,"high":4185,"low":3960,"close":4120,"volume":153927,"rsi_14":67.38,"sma_20":3776.5,"sma_60":4178.92,"sma_120":4852.75},{"date":"2025-01-07","open":4125,"high":4165,"low":4040,"close":4120,"volume":124389,"rsi_14":63.64,"sma_20":3805.25,"sma_60":4164.75,"sma_120":4831.67},{"date":"2025-01-08","open":4070,"high":4195,"low":4050,"close":4195,"volume":96779,"rsi_14":64.81,"sma_20":3841.75,"sma_60":4150.0,"sma_120":4811.79},{"date":"2025-01-09","open":4195,"high":4195,"low":4090,"close":4135,"volume":71689,"rsi_14":55.56,"sma_20":3888.75,"sma_60":4133.25,"sma_120":4791.17},{"date":"2025-01-10","open":4150,"high":4165,"low":4040,"close":4050,"volume":152743,"rsi_14":53.4,"sma_20":3920.5,"sma_60":4115.25,"sma_120":4770.0},{"date":"2025-01-13","open":4090,"high":4090,"low":3915,"close":3915,"volume":85176,"rsi_14":49.77,"sma_20":3933.75,"sma_60":4097.42,"sma_120":4747.29},{"date":"2025-01-14","open":3915,"high":4010,"low":3915,"close":4000,"volume":54438,"rsi_14":60.77,"sma_20":3948.0,"sma_60":4081.92,"sma_120":4725.29},{"date":"2025-01-15","open":3995,"high":4050,"low":3955,"close":3975,"volume":60009,"rsi_14":52.97,"sma_20":3955.0,"sma_60":4068.33,"sma_120":4703.83},{"date":"2025-01-16","open":4030,"high":4065,"low":3965,"close":3965,"volume":71718,"rsi_14":57.99,"sma_20":3959.5,"sma_60":4054.0,"sma_120":4683.79},{"date":"2025-01-17","open":3970,"high":4055,"low":3970,"close":4030,"volume":79184,"rsi_14":63.79,"sma_20":3959.75,"sma_60":4043.08,"sma_120":4664.04},{"date":"2025-01-20","open":4065,"high":4135,"low":4000,"close":4130,"volume":99378,"rsi_14":67.53,"sma_20":3967.25,"sma_60":4031.92,"sma_120":4647.88},{"date":"2025-01-21","open":4100,"high":4160,"low":3960,"close":4095,"volume":98654,"rsi_14":62.96,"sma_20":3976.0,"sma_60":4021.75,"sma_120":4631.33},{"date":"2025-01-22","open":4135,"high":4175,"low":4020,"close":4165,"volume":99994,"rsi_14":65.17,"sma_20":3995.5,"sma_60":4014.92,"sma_120":4615.29},{"date":"2025-01-23","open":4165,"high":4165,"low":4000,"close":4060,"volume":103345,"rsi_14":54.27,"sma_20":4002.5,"sma_60":4004.92,"sma_120":4599.96},{"date":"2025-01-24","open":4115,"high":4115,"low":4010,"close":4035,"volume":92238,"rsi_14":45.14,"sma_20":4012.75,"sma_60":3995.08,"sma_120":4585.25},{"date":"2025-01-31","open":4035,"high":4040,"low":3850,"close":3875,"volume":119407,"rsi_14":38.16,"sma_20":4017.0,"sma_60":3983.58,"sma_120":4568.79},{"date":"2025-02-03","open":3870,"high":3875,"low":3550,"close":3615,"volume":156972,"rsi_14":26.23,"sma_20":4008.25,"sma_60":3966.67,"sma_120":4551.42},{"date":"2025-02-04","open":3645,"high":3745,"low":3470,"close":3685,"volume":89713,"rsi_14":31.71,"sma_20":4000.0,"sma_60":3951.92,"sma_120":4532.12},{"date":"2025-02-05","open":3695,"high":3790,"low":3690,"close":3765,"volume":47747,"rsi_14":38.37,"sma_20":3995.25,"sma_60":3937.58,"sma_120":4513.92},{"date":"2025-02-06","open":3770,"high":3860,"low":3755,"close":3855,"volume":62772,"rsi_14":47.46,"sma_20":3989.25,"sma_60":3923.33,"sma_120":4499.79},{"date":"2025-02-07","open":3870,"high":3880,"low":3745,"close":3845,"volume":269942,"rsi_14":42.99,"sma_20":3975.5,"sma_60":3910.0,"sma_120":4492.92},{"date":"2025-02-10","open":3845,"high":3990,"low":3770,"close":3990,"volume":121116,"rsi_14":50.61,"sma_20":3969.0,"sma_60":3899.33,"sma_120":4484.08},{"date":"2025-02-11","open":3995,"high":4085,"low":3955,"close":3995,"volume":101124,"rsi_14":51.23,"sma_20":3959.0,"sma_60":3888.5,"sma_120":4474.46},{"date":"2025-02-12","open":3995,"high":4125,"low":3930,"close":4120,"volume":199129,"rsi_14":53.52,"sma_20":3958.25,"sma_60":3882.75,"sma_120":4466.54},{"date":"2025-02-13","open":4140,"high":4170,"low":4090,"close":4135,"volume":103638,"rsi_14":50.21,"sma_20":3962.5,"sma_60":3880.17,"sma_120":4456.0},{"date":"2025-02-14","open":4155,"high":4350,"low":4100,"close":4265,"volume":338090,"rsi_14":56.59,"sma_20":3980.0,"sma_60":3885.08,"sma_120":4446.54},{"date":"2025-02-17","open":4305,"high":4430,"low":4220,"close":4320,"volume":303358,"rsi_14":56.08,"sma_20":3996.0,"sma_60":3894.25,"sma_120":4437.54},{"date":"2025-02-18","open":4310,"high":4310,"low":4220,"close":4275,"volume":157630,"rsi_14":58.85,"sma_20":4011.0,"sma_60":3898.92,"sma_120":4426.58},{"date":"2025-02-19","open":4330,"high":4435,"low":4300,"close":4330,"volume":216396,"rsi_14":61.85,"sma_20":4029.25,"sma_60":3904.92,"sma_120":4414.5},{"date":"2025-02-20","open":4310,"high":4390,"low":4255,"close":4365,"volume":227150,"rsi_14":71.88,"sma_20":4046.0,"sma_60":3912.17,"sma_120":4404.54},{"date":"2025-02-21","open":4305,"high":4665,"low":4305,"close":4570,"volume":299012,"rsi_14":94.84,"sma_20":4068.0,"sma_60":3923.0,"sma_120":4395.21},{"date":"2025-02-24","open":4530,"high":4530,"low":4385,"close":4515,"volume":140130,"rsi_14":89.52,"sma_20":4089.0,"sma_60":3935.25,"sma_120":4385.33},{"date":"2025-02-25","open":4490,"high":4490,"low":4370,"close":4380,"volume":156063,"rsi_14":77.83,"sma_20":4099.75,"sma_60":3945.5,"sma_120":4375.33},{"date":"2025-02-26","open":4375,"high":4380,"low":4300,"close":4365,"volume":76635,"rsi_14":74.76,"sma_20":4115.0,"sma_60":3952.33,"sma_120":4365.46},{"date":"2025-02-27","open":4375,"high":4490,"low":4255,"close":4310,"volume":261448,"rsi_14":71.63,"sma_20":4128.75,"sma_60":3957.67,"sma_120":4355.71},{"date":"2025-02-28","open":4580,"high":4740,"low":4125,"close":4130,"volume":1179805,"rsi_14":56.31,"sma_20":4141.5,"sma_60":3961.33,"sma_120":4344.62},{"date":"2025-03-04","open":4105,"high":4130,"low":4030,"close":4050,"volume":92295,"rsi_14":52.32,"sma_20":4163.25,"sma_60":3964.08,"sma_120":4332.38},{"date":"2025-03-05","open":4080,"high":4170,"low":4075,"close":4170,"volume":80746,"rsi_14":52.12,"sma_20":4187.5,"sma_60":3971.25,"sma_120":4322.46},{"date":"2025-03-06","open":4165,"high":4240,"low":4010,"close":4060,"volume":145736,"rsi_14":47.06,"sma_20":4202.25,"sma_60":3977.83,"sma_120":4311.21},{"date":"2025-03-07","open":4060,"high":4115,"low":3960,"close":4050,"volume":249179,"rsi_14":40.69,"sma_20":4212.0,"sma_60":3983.75,"sma_120":4299.88},{"date":"2025-03-10","open":4050,"high":4130,"low":4000,"close":4030,"volume":166694,"rsi_14":37.05,"sma_20":4221.25,"sma_60":3991.08,"sma_120":4289.88},{"date":"2025-03-11","open":3880,"high":3990,"low":3840,"close":3985,"volume":165051,"rsi_14":37.05,"sma_20":4221.0,"sma_60":3998.42,"sma_120":4281.58},{"date":"2025-03-12","open":3985,"high":4125,"low":3985,"close":4120,"volume":88384,"rsi_14":41.25,"sma_20":4227.25,"sma_60":4009.33,"sma_120":4275.0},{"date":"2025-03-13","open":4130,"high":4185,"low":3995,"close":4005,"volume":68765,"rsi_14":35.94,"sma_20":4221.5,"sma_60":4022.83,"sma_120":4268.54},{"date":"2025-03-14","open":4045,"high":4185,"low":4015,"close":4180,"volume":140355,"rsi_14":34.4,"sma_20":4223.75,"sma_60":4035.58,"sma_120":4262.62},{"date":"2025-03-17","open":4180,"high":4540,"low":4180,"close":4500,"volume":534438,"rsi_14":49.5,"sma_20":4235.5,"sma_60":4049.75,"sma_120":4259.96},{"date":"2025-03-18","open":4500,"high":4500,"low":4315,"close":4425,"volume":178324,"rsi_14":51.55,"sma_20":4240.75,"sma_60":4061.58,"sma_120":4255.08},{"date":"2025-03-19","open":4390,"high":4780,"low":4390,"close":4615,"volume":714848,"rsi_14":57.67,"sma_20":4257.75,"sma_60":4074.58,"sma_120":4250.62},{"date":"2025-03-20","open":4610,"high":4610,"low":4475,"close":4545,"volume":204007,"rsi_14":57.14,"sma_20":4268.5,"sma_60":4085.75,"sma_120":4246.17},{"date":"2025-03-21","open":4505,"high":4575,"low":4445,"close":4520,"volume":223389,"rsi_14":63.09,"sma_20":4276.25,"sma_60":4094.0,"sma_120":4242.96},{"date":"2025-03-24","open":4485,"high":4510,"low":4400,"close":4450,"volume":116613,"rsi_14":63.51,"sma_20":4270.25,"sma_60":4101.83,"sma_120":4239.25},{"date":"2025-03-25","open":4455,"high":4495,"low":4285,"close":4285,"volume":187135,"rsi_14":53.77,"sma_20":4258.75,"sma_60":4107.92,"sma_120":4233.67},{"date":"2025-03-26","open":4280,"high":4410,"low":4255,"close":4390,"volume":84627,"rsi_14":60.86,"sma_20":4259.25,"sma_60":4118.17,"sma_120":4228.42},{"date":"2025-03-27","open":4330,"high":4390,"low":4260,"close":4265,"volume":74462,"rsi_14":56.57,"sma_20":4254.25,"sma_60":4123.92,"sma_120":4221.79},{"date":"2025-03-28","open":4270,"high":4295,"low":4050,"close":4090,"volume":149330,"rsi_14":51.68,"sma_20":4243.25,"sma_60":4128.25,"sma_120":4212.12},{"date":"2025-03-31","open":4035,"high":4035,"low":3910,"close":3940,"volume":109854,"rsi_14":48.81,"sma_20":4233.75,"sma_60":4130.75,"sma_120":4201.62},{"date":"2025-04-01","open":3960,"high":4105,"low":3915,"close":4105,"volume":105989,"rsi_14":49.61,"sma_20":4236.5,"sma_60":4136.0,"sma_120":4194.08},{"date":"2025-04-02","open":4075,"high":4480,"low":4020,"close":4070,"volume":422986,"rsi_14":51.76,"sma_20":4231.5,"sma_60":4139.67,"sma_120":4186.58},{"date":"2025-04-03","open":3970,"high":4080,"low":3865,"close":4035,"volume":113413,"rsi_14":45.75,"sma_20":4230.25,"sma_60":4142.58,"sma_120":4178.62},{"date":"2025-04-04","open":4005,"high":4095,"low":3860,"close":3955,"volume":214619,"rsi_14":31.4,"sma_20":4225.5,"sma_60":4142.25,"sma_120":4168.58},{"date":"2025-04-07","open":3890,"high":3890,"low":3635,"close":3635,"volume":192310,"rsi_14":26.9,"sma_20":4205.75,"sma_60":4134.17,"sma_120":4156.54},{"date":"2025-04-08","open":3710,"high":3745,"low":3635,"close":3690,"volume":95744,"rsi_14":20.63,"sma_20":4191.0,"sma_60":4127.0,"sma_120":4145.88},{"date":"2025-04-09","open":3660,"high":3680,"low":3500,"close":3580,"volume":133010,"rsi_14":20.12,"sma_20":4164.0,"sma_60":4116.75,"sma_120":4133.38},{"date":"2025-04-10","open":3775,"high":3845,"low":3730,"close":3840,"volume":100526,"rsi_14":31.62,"sma_20":4155.75,"sma_60":4111.83,"sma_120":4122.54},{"date":"2025-04-11","open":3795,"high":3925,"low":3750,"close":3920,"volume":111349,"rsi_14":35.75,"sma_20":4142.75,"sma_60":4109.67,"sma_120":4112.46},{"date":"2025-04-14","open":3945,"high":4060,"low":3935,"close":4055,"volume":87842,"rsi_14":43.72,"sma_20":4120.5,"sma_60":4112.0,"sma_120":4104.71},{"date":"2025-04-15","open":4055,"high":4165,"low":4040,"close":4110,"volume":80544,"rsi_14":42.13,"sma_20":4104.75,"sma_60":4113.83,"sma_120":4097.88},{"date":"2025-04-16","open":4110,"high":4170,"low":4070,"close":4110,"volume":141737,"rsi_14":45.32,"sma_20":4079.5,"sma_60":4116.08,"sma_120":4092.21},{"date":"2025-04-17","open":4110,"high":4175,"low":4020,"close":4120,"volume":91963,"rsi_14":51.01,"sma_20":4058.25,"sma_60":4118.67,"sma_120":4086.33},{"date":"2025-04-18","open":4120,"high":4120,"low":4020,"close":4070,"volume":87762,"rsi_14":54.68,"sma_20":4035.75,"sma_60":4119.33,"sma_120":4081.21},{"date":"2025-04-21","open":4070,"high":4110,"low":4030,"close":4070,"volume":61347,"rsi_14":48.57,"sma_20":4016.75,"sma_60":4118.33,"sma_120":4075.12},{"date":"2025-04-22","open":4045,"high":4065,"low":4005,"close":4035,"volume":55147,"rsi_14":48.57,"sma_20":4004.25,"sma_60":4117.33,"sma_120":4069.54},{"date":"2025-04-23","open":4065,"high":4210,"low":4065,"close":4210,"volume":158040,"rsi_14":56.41,"sma_20":3995.25,"sma_60":4118.08,"sma_120":4066.5},{"date":"2025-04-24","open":4240,"high":4245,"low":4150,"close":4185,"volume":51458,"rsi_14":58.78,"sma_20":3991.25,"sma_60":4120.17,"sma_120":4062.54},{"date":"2025-04-25","open":4210,"high":4255,"low":4180,"close":4250,"volume":79645,"rsi_14":79.15,"sma_20":3999.25,"sma_60":4123.75,"sma_120":4059.42},{"date":"2025-04-28","open":4270,"high":4270,"low":4145,"close":4160,"volume":76666,"rsi_14":71.56,"sma_20":4010.25,"sma_60":4128.5,"sma_120":4056.04},{"date":"2025-04-29","open":4200,"high":4200,"low":4105,"close":4180,"volume":45833,"rsi_14":80.0,"sma_20":4014.0,"sma_60":4137.92,"sma_120":4052.29},{"date":"2025-04-30","open":4170,"high":4170,"low":4040,"close":4075,"volume":78803,"rsi_14":63.91,"sma_20":4014.25,"sma_60":4144.42,"sma_120":4048.17},{"date":"2025-05-02","open":4075,"high":4120,"low":4020,"close":4090,"volume":50490,"rsi_14":60.9,"sma_20":4017.0,"sma_60":4149.83,"sma_120":4043.71},{"date":"2025-05-07","open":4135,"high":4135,"low":4015,"close":4075,"volume":137489,"rsi_14":51.52,"sma_20":4023.0,"sma_60":4153.5,"sma_120":4038.42},{"date":"2025-05-08","open":4100,"high":4170,"low":4065,"close":4170,"volume":130806,"rsi_14":54.29,"sma_20":4049.75,"sma_60":4158.92,"sma_120":4034.46},{"date":"2025-05-09","open":4150,"high":4165,"low":4060,"close":4125,"volume":96318,"rsi_14":51.01,"sma_20":4071.5,"sma_60":4161.17,"sma_120":4030.25},{"date":"2025-05-12","open":4135,"high":4275,"low":4075,"close":4260,"volume":172647,"rsi_14":58.05,"sma_20":4105.5,"sma_60":4165.58,"sma_120":4027.04},{"date":"2025-05-13","open":4315,"high":4345,"low":4250,"close":4280,"volume":105471,"rsi_14":62.5,"sma_20":4127.5,"sma_60":4168.25,"sma_120":4025.5},{"date":"2025-05-14","open":4280,"high":4350,"low":4270,"close":4325,"volume":101736,"rsi_14":64.41,"sma_20":4147.75,"sma_60":4171.42,"sma_120":4025.79},{"date":"2025-05-15","open":4350,"high":4355,"low":4275,"close":4320,"volume":99025,"rsi_14":66.67,"sma_20":4161.0,"sma_60":4172.33,"sma_120":4028.71},{"date":"2025-05-16","open":4160,"high":4165,"low":3750,"close":3930,"volume":799943,"rsi_14":36.92,"sma_20":4152.0,"sma_60":4165.83,"sma_120":4030.04},{"date":"2025-05-19","open":3900,"high":3925,"low":3835,"close":3845,"volume":154808,"rsi_14":34.96,"sma_20":4138.75,"sma_60":4158.67,"sma_120":4028.79},{"date":"2025-05-20","open":3860,"high":3910,"low":3860,"close":3875,"volume":78330,"rsi_14":32.88,"sma_20":4126.5,"sma_60":4151.08,"sma_120":4028.0},{"date":"2025-05-21","open":3930,"high":3980,"low":3875,"close":3945,"volume":138166,"rsi_14":40.0,"sma_20":4120.25,"sma_60":4144.08,"sma_120":4028.12},{"date":"2025-05-22","open":3935,"high":3935,"low":3850,"close":3875,"volume":90472,"rsi_14":36.44,"sma_20":4110.5,"sma_60":4132.5,"sma_120":4027.75},{"date":"2025-05-23","open":3885,"high":3910,"low":3810,"close":3820,"volume":106013,"rsi_14":38.14,"sma_20":4099.75,"sma_60":4120.92,"sma_120":4028.08},{"date":"2025-05-26","open":3810,"high":3875,"low":3810,"close":3850,"volume":71289,"rsi_14":38.99,"sma_20":4081.75,"sma_60":4112.08,"sma_120":4028.79},{"date":"2025-05-27","open":3820,"high":3870,"low":3800,"close":3860,"volume":53640,"rsi_14":40.09,"sma_20":4065.5,"sma_60":4103.67,"sma_120":4028.0},{"date":"2025-05-28","open":3865,"high":4000,"low":3865,"close":3970,"volume":158992,"rsi_14":40.91,"sma_20":4051.5,"sma_60":4098.0,"sma_120":4027.83},{"date":"2025-05-29","open":3975,"high":4010,"low":3925,"close":4005,"volume":99631,"rsi_14":44.5,"sma_20":4043.75,"sma_60":4095.92,"sma_120":4028.62},{"date":"2025-05-30","open":4010,"high":4200,"low":3995,"close":4060,"volume":222734,"rsi_14":40.1,"sma_20":4037.75,"sma_60":4096.08,"sma_120":4030.08},{"date":"2025-06-02","open":4060,"high":4085,"low":3965,"close":3980,"volume":85676,"rsi_14":35.98,"sma_20":4033.0,"sma_60":4092.92,"sma_120":4032.08},{"date":"2025-06-04","open":3995,"high":4110,"low":3995,"close":4070,"volume":69532,"rsi_14":38.57,"sma_20":4032.0,"sma_60":4093.08,"sma_120":4035.46},{"date":"2025-06-05","open":4110,"high":4210,"low":4065,"close":4165,"volume":130244,"rsi_14":43.57,"sma_20":4036.5,"sma_60":4095.0,"sma_120":4039.38},{"date":"2025-06-09","open":4165,"high":4265,"low":4150,"close":4230,"volume":103218,"rsi_14":67.05,"sma_20":4039.5,"sma_60":4098.33,"sma_120":4044.71},{"date":"2025-06-10","open":4235,"high":4250,"low":4150,"close":4165,"volume":70708,"rsi_14":68.6,"sma_20":4041.5,"sma_60":4101.33,"sma_120":4049.88},{"date":"2025-06-11","open":4225,"high":4330,"low":4175,"close":4315,"volume":177414,"rsi_14":72.45,"sma_20":4044.25,"sma_60":4104.58,"sma_120":4056.96},{"date":"2025-06-12","open":4310,"high":4330,"low":4245,"close":4255,"volume":89898,"rsi_14":65.98,"sma_20":4043.0,"sma_60":4108.75,"sma_120":4065.79},{"date":"2025-06-13","open":4260,"high":4280,"low":4110,"close":4135,"volume":131462,"rsi_14":62.75,"sma_20":4033.5,"sma_60":4108.0,"sma_120":4071.79},{"date":"2025-06-16","open":4135,"high":4175,"low":4075,"close":4160,"volume":91538,"rsi_14":67.17,"sma_20":4025.5,"sma_60":4102.33,"sma_120":4076.04},{"date":"2025-06-17","open":4160,"high":4305,"low":4110,"close":4180,"volume":124737,"rsi_14":66.84,"sma_20":4038.0,"sma_60":4098.25,"sma_120":4079.92},{"date":"2025-06-18","open":4180,"high":4265,"low":4165,"close":4235,"volume":92010,"rsi_14":68.29,"sma_20":4057.5,"sma_60":4091.92,"sma_120":4083.25},{"date":"2025-06-19","open":4235,"high":4305,"low":4210,"close":4210,"volume":96005,"rsi_14":62.77,"sma_20":4074.25,"sma_60":4086.33,"sma_120":4086.04},{"date":"2025-06-20","open":4220,"high":4290,"low":4195,"close":4275,"volume":69653,"rsi_14":63.92,"sma_20":4090.75,"sma_60":4082.25,"sma_120":4088.12},{"date":"2025-06-23","open":4230,"high":4230,"low":4110,"close":4145,"volume":101398,"rsi_14":54.07,"sma_20":4104.25,"sma_60":4077.17,"sma_120":4089.5},{"date":"2025-06-24","open":4180,"high":4285,"low":4180,"close":4250,"volume":114319,"rsi_14":62.62,"sma_20":4125.75,"sma_60":4076.58,"sma_120":4092.25},{"date":"2025-06-25","open":4270,"high":4445,"low":4270,"close":4310,"volume":183102,"rsi_14":61.54,"sma_20":4148.75,"sma_60":4075.25,"sma_120":4096.71},{"date":"2025-06-26","open":4350,"high":4380,"low":4180,"close":4260,"volume":114418,"rsi_14":54.77,"sma_20":4168.75,"sma_60":4075.17,"sma_120":4099.54},{"date":"2025-06-27","open":4260,"high":4290,"low":4110,"close":4155,"volume":133158,"rsi_14":46.38,"sma_20":4178.0,"sma_60":4076.25,"sma_120":4102.25},{"date":"2025-06-30","open":4200,"high":4200,"low":4050,"close":4095,"volume":126254,"rsi_14":46.6,"sma_20":4182.5,"sma_60":4078.83,"sma_120":4104.79},{"date":"2025-07-01","open":4095,"high":4145,"low":4085,"close":4100,"volume":88768,"rsi_14":37.85,"sma_20":4184.5,"sma_60":4078.75,"sma_120":4107.38},{"date":"2025-07-02","open":4100,"high":4105,"low":4000,"close":4080,"volume":112547,"rsi_14":39.64,"sma_20":4189.5,"sma_60":4078.92,"sma_120":4109.29},{"date":"2025-07-03","open":4090,"high":4275,"low":4085,"close":4260,"volume":199089,"rsi_14":56.91,"sma_20":4199.0,"sma_60":4082.67,"sma_120":4112.62},{"date":"2025-07-04","open":4260,"high":4280,"low":4150,"close":4175,"volume":74158,"rsi_14":50.78,"sma_20":4199.5,"sma_60":4086.33,"sma_120":4114.29},{"date":"2025-07-07","open":4170,"high":4170,"low":4080,"close":4095,"volume":78830,"rsi_14":45.85,"sma_20":4192.75,"sma_60":4094.0,"sma_120":4114.08},{"date":"2025-07-08","open":4095,"high":4125,"low":4035,"close":4060,"volume":91582,"rsi_14":41.29,"sma_20":4187.5,"sma_60":4100.17,"sma_120":4113.58},{"date":"2025-07-09","open":4095,"high":4095,"low":4040,"close":4060,"volume":52714,"rsi_14":42.35,"sma_20":4174.75,"sma_60":4108.17,"sma_120":4112.46},{"date":"2025-07-10","open":4120,"high":4135,"low":4060,"close":4120,"volume":89846,"rsi_14":42.05,"sma_20":4168.0,"sma_60":4112.83,"sma_120":4112.33},{"date":"2025-07-11","open":4120,"high":4230,"low":4120,"close":4180,"volume":127851,"rsi_14":51.93,"sma_20":4170.25,"sma_60":4117.17,"sma_120":4113.42},{"date":"2025-07-14","open":4230,"high":4230,"low":4130,"close":4155,"volume":64232,"rsi_14":44.24,"sma_20":4170.0,"sma_60":4118.83,"sma_120":4115.42},{"date":"2025-07-15","open":4155,"high":4210,"low":4115,"close":4195,"volume":102619,"rsi_14":42.86,"sma_20":4170.75,"sma_60":4120.25,"sma_120":4117.04},{"date":"2025-07-16","open":4190,"high":4325,"low":4140,"close":4310,"volume":226588,"rsi_14":52.87,"sma_20":4174.5,"sma_60":4123.58,"sma_120":4119.83},{"date":"2025-07-17","open":4315,"high":4335,"low":4195,"close":4300,"volume":167233,"rsi_14":59.35,"sma_20":4179.0,"sma_60":4126.58,"sma_120":4122.62},{"date":"2025-07-18","open":4340,"high":4345,"low":4255,"close":4260,"volume":85931,"rsi_14":60.93,"sma_20":4178.25,"sma_60":4129.75,"sma_120":4124.54},{"date":"2025-07-21","open":4265,"high":4360,"low":4250,"close":4300,"volume":98155,"rsi_14":62.66,"sma_20":4186.0,"sma_60":4133.58,"sma_120":4125.96},{"date":"2025-07-22","open":4340,"high":4340,"low":4200,"close":4210,"volume":169919,"rsi_14":57.56,"sma_20":4184.0,"sma_60":4136.5,"sma_120":4126.92},{"date":"2025-07-23","open":4270,"high":4270,"low":4090,"close":4195,"volume":168061,"rsi_14":45.32,"sma_20":4178.25,"sma_60":4136.25,"sma_120":4127.17},{"date":"2025-07-24","open":4210,"high":4225,"low":4145,"close":4150,"volume":103950,"rsi_14":48.09,"sma_20":4172.75,"sma_60":4135.67,"sma_120":4127.92},{"date":"2025-07-25","open":4150,"high":4190,"low":4125,"close":4135,"volume":65800,"rsi_14":53.39,"sma_20":4171.75,"sma_60":4133.75,"sma_120":4128.75},{"date":"2025-07-28","open":4200,"high":4275,"low":4100,"close":4275,"volume":182791,"rsi_14":65.47,"sma_20":4180.75,"sma_60":4135.67,"sma_120":4132.08},{"date":"2025-07-29","open":4280,"high":4285,"low":4175,"close":4200,"volume":98138,"rsi_14":59.09,"sma_20":4185.75,"sma_60":4136.0,"sma_120":4136.96},{"date":"2025-07-30","open":4200,"high":5460,"low":4200,"close":5460,"volume":11558190,"rsi_14":84.01,"sma_20":4254.75,"sma_60":4159.08,"sma_120":4151.75},{"date":"2025-07-31","open":5310,"high":5370,"low":4905,"close":4970,"volume":5908762,"rsi_14":66.46,"sma_20":4290.25,"sma_60":4173.75,"sma_120":4161.79},{"date":"2025-08-01","open":4870,"high":4910,"low":4545,"close":4590,"volume":2256691,"rsi_14":57.89,"sma_20":4311.0,"sma_60":4182.33,"sma_120":4167.92},{"date":"2025-08-04","open":4545,"high":4650,"low":4410,"close":4630,"volume":1560080,"rsi_14":57.89,"sma_20":4337.75,"sma_60":4190.0,"sma_120":4174.46},{"date":"2025-08-05","open":4645,"high":4715,"low":4520,"close":4525,"volume":1326292,"rsi_14":53.92,"sma_20":4361.0,"sma_60":4196.67,"sma_120":4178.92},{"date":"2025-08-06","open":4490,"high":4585,"low":4460,"close":4560,"volume":549945,"rsi_14":54.69,"sma_20":4386.0,"sma_60":4201.67,"sma_120":4183.62},{"date":"2025-08-07","open":4660,"high":4760,"low":4565,"close":4675,"volume":1539500,"rsi_14":57.29,"sma_20":4413.75,"sma_60":4208.25,"sma_120":4188.25},{"date":"2025-08-08","open":4680,"high":4835,"low":4660,"close":4715,"volume":1538428,"rsi_14":57.29,"sma_20":4440.5,"sma_60":4214.75,"sma_120":4193.08},{"date":"2025-08-11","open":4715,"high":4885,"low":4700,"close":4750,"volume":859062,"rsi_14":59.68,"sma_20":4470.25,"sma_60":4221.92,"sma_120":4197.12},{"date":"2025-08-12","open":4800,"high":4810,"low":4615,"close":4620,"volume":659222,"rsi_14":57.31,"sma_20":4491.5,"sma_60":4233.42,"sma_120":4199.62},{"date":"2025-08-13","open":4665,"high":4830,"low":4580,"close":4720,"volume":901798,"rsi_14":59.63,"sma_20":4512.0,"sma_60":4248.0,"sma_120":4203.33},{"date":"2025-08-14","open":4795,"high":4835,"low":4650,"close":4695,"volume":771107,"rsi_14":59.43,"sma_20":4531.75,"sma_60":4261.67,"sma_120":4206.38},{"date":"2025-08-18","open":4690,"high":4695,"low":4415,"close":4425,"volume":645805,"rsi_14":52.42,"sma_20":4540.0,"sma_60":4269.67,"sma_120":4206.88},{"date":"2025-08-19","open":4410,"high":4500,"low":4370,"close":4440,"volume":265470,"rsi_14":53.95,"sma_20":4547.0,"sma_60":4279.08,"sma_120":4205.79},{"date":"2025-08-20","open":4365,"high":4430,"low":4310,"close":4375,"volume":331476,"rsi_14":20.6,"sma_20":4555.25,"sma_60":4288.33,"sma_120":4204.62},{"date":"2025-08-21","open":4430,"high":4475,"low":4385,"close":4450,"volume":231222,"rsi_14":31.82,"sma_20":4568.0,"sma_60":4298.33,"sma_120":4205.21},{"date":"2025-08-22","open":4450,"high":4495,"low":4390,"close":4425,"volume":204564,"rsi_14":42.33,"sma_20":4581.75,"sma_60":4307.75,"sma_120":4205.71},{"date":"2025-08-25","open":4500,"high":4565,"low":4485,"close":4545,"volume":263609,"rsi_14":46.32,"sma_20":4602.25,"sma_60":4317.33,"sma_120":4207.67},{"date":"2025-08-26","open":4545,"high":4555,"low":4465,"close":4505,"volume":134031,"rsi_14":49.08,"sma_20":4613.75,"sma_60":4325.67,"sma_120":4210.79},{"date":"2025-08-27","open":4555,"high":4590,"low":4455,"close":4560,"volume":255503,"rsi_14":50.0,"sma_20":4631.75,"sma_60":4334.0,"sma_120":4215.04},{"date":"2025-08-28","open":4560,"high":4600,"low":4490,"close":4525,"volume":172087,"rsi_14":42.72,"sma_20":4585.0,"sma_60":4343.08,"sma_120":4218.0},{"date":"2025-08-29","open":4525,"high":4585,"low":4440,"close":4455,"volume":166437,"rsi_14":37.74,"sma_20":4559.25,"sma_60":4349.5,"sma_120":4221.29},{"date":"2025-09-01","open":4360,"high":4435,"low":4355,"close":4390,"volume":262635,"rsi_14":33.49,"sma_20":4549.25,"sma_60":4353.25,"sma_120":4224.12},{"date":"2025-09-02","open":4390,"high":4480,"low":4345,"close":4420,"volume":179941,"rsi_14":39.9,"sma_20":4538.75,"sma_60":4356.42,"sma_120":4227.38},{"date":"2025-09-03","open":4400,"high":4495,"low":4380,"close":4480,"volume":183793,"rsi_14":37.37,"sma_20":4536.5,"sma_60":4361.67,"sma_120":4231.5},{"date":"2025-09-04","open":4515,"high":4605,"low":4475,"close":4555,"volume":273999,"rsi_14":43.0,"sma_20":4536.25,"sma_60":4365.67,"sma_120":4235.12},{"date":"2025-09-05","open":4565,"high":4620,"low":4455,"close":4460,"volume":278254,"rsi_14":52.12,"sma_20":4525.5,"sma_60":4369.08,"sma_120":4238.92},{"date":"2025-09-08","open":4490,"high":4690,"low":4490,"close":4665,"volume":671461,"rsi_14":61.08,"sma_20":4523.0,"sma_60":4377.92,"sma_120":4242.96},{"date":"2025-09-09","open":4715,"high":4760,"low":4670,"close":4755,"volume":551814,"rsi_14":68.27,"sma_20":4523.25,"sma_60":4387.83,"sma_120":4245.08},{"date":"2025-09-10","open":4755,"high":4795,"low":4715,"close":4785,"volume":562079,"rsi_14":66.83,"sma_20":4531.5,"sma_60":4397.92,"sma_120":4248.08},{"date":"2025-09-11","open":4880,"high":4880,"low":4710,"close":4710,"volume":606852,"rsi_14":63.64,"sma_20":4531.0,"sma_60":4405.83,"sma_120":4248.88},{"date":"2025-09-12","open":4750,"high":4920,"low":4745,"close":4815,"volume":921190,"rsi_14":63.11,"sma_20":4537.0,"sma_60":4415.92,"sma_120":4251.12},{"date":"2025-09-15","open":4940,"high":4990,"low":4825,"close":4895,"volume":631769,"rsi_14":68.22,"sma_20":4560.5,"sma_60":4426.25,"sma_120":4254.25},{"date":"2025-09-16","open":4935,"high":5270,"low":4900,"close":5050,"volume":2346180,"rsi_14":70.94,"sma_20":4591.0,"sma_60":4441.33,"sma_120":4259.25},{"date":"2025-09-17","open":5030,"high":5870,"low":4850,"close":5690,"volume":12677506,"rsi_14":82.82,"sma_20":4656.75,"sma_60":4465.33,"sma_120":4270.96},{"date":"2025-09-18","open":5817,"high":6565,"low":5768,"close":6250,"volume":11914233,"rsi_14":90.06,"sma_20":4751.75,"sma_60":4499.33,"sma_120":4287.29},{"date":"2025-09-19","open":6410,"high":6420,"low":6070,"close":6120,"volume":2273549,"rsi_14":84.19,"sma_20":4836.5,"sma_60":4530.33,"sma_120":4302.75},{"date":"2025-09-22","open":6120,"high":6400,"low":6050,"close":6240,"volume":2361896,"rsi_14":84.73,"sma_20":4921.25,"sma_60":4565.08,"sma_120":4320.67},{"date":"2025-09-23","open":6240,"high":6300,"low":6100,"close":6120,"volume":1104274,"rsi_14":80.6,"sma_20":5002.0,"sma_60":4598.83,"sma_120":4338.83},{"date":"2025-09-24","open":6130,"high":6475,"low":6010,"close":6300,"volume":2524511,"rsi_14":81.33,"sma_20":5089.0,"sma_60":4635.5,"sma_120":4357.12},{"date":"2025-09-25","open":6310,"high":6500,"low":6200,"close":6290,"volume":1182963,"rsi_14":83.89,"sma_20":5177.25,"sma_60":4672.33,"sma_120":4375.62},{"date":"2025-09-26","open":6200,"high":6230,"low":5810,"close":5950,"volume":1051567,"rsi_14":72.66,"sma_20":5252.0,"sma_60":4700.5,"sma_120":4391.58},{"date":"2025-09-29","open":5980,"high":6230,"low":5860,"close":6130,"volume":649061,"rsi_14":73.5,"sma_20":5339.0,"sma_60":4733.08,"sma_120":4409.71},{"date":"2025-09-30","open":6190,"high":6540,"low":6090,"close":6180,"volume":1164498,"rsi_14":73.68,"sma_20":5427.0,"sma_60":4767.83,"sma_120":4430.92},{"date":"2025-10-01","open":6280,"high":6390,"low":6200,"close":6290,"volume":693915,"rsi_14":76.51,"sma_20":5517.5,"sma_60":4805.0,"sma_120":4452.58},{"date":"2025-10-02","open":6541,"high":7959,"low":6441,"close":7370,"volume":15511701,"rsi_14":82.35,"sma_20":5658.75,"sma_60":4860.33,"sma_120":4484.25},{"date":"2025-10-10","open":7800,"high":7890,"low":7200,"close":7290,"volume":4002948,"rsi_14":80.13,"sma_20":5800.25,"sma_60":4913.17,"sma_120":4513.0},{"date":"2025-10-13","open":6930,"high":7180,"low":6860,"close":7020,"volume":1703688,"rsi_14":74.08,"sma_20":5918.0,"sma_60":4960.5,"sma_120":4538.83},{"date":"2025-10-14","open":7150,"high":7160,"low":6200,"close":6400,"volume":2675950,"rsi_14":58.72,"sma_20":6000.25,"sma_60":4997.92,"sma_120":4558.38},{"date":"2025-10-15","open":6370,"high":7000,"low":6370,"close":6950,"volume":1936297,"rsi_14":57.58,"sma_20":6108.5,"sma_60":5043.83,"sma_120":4582.04},{"date":"2025-10-16","open":6950,"high":7040,"low":6760,"close":6840,"volume":845718,"rsi_14":59.38,"sma_20":6215.0,"sma_60":5086.0,"sma_120":4604.79},{"date":"2025-10-17","open":6790,"high":6960,"low":6620,"close":6680,"volume":875201,"rsi_14":55.67,"sma_20":6308.25,"sma_60":5125.67,"sma_120":4626.12},{"date":"2025-10-20","open":6770,"high":7150,"low":6710,"close":7070,"volume":1195738,"rsi_14":61.45,"sma_20":6417.0,"sma_60":5172.5,"sma_120":4651.12},{"date":"2025-10-21","open":7100,"high":7150,"low":6820,"close":6860,"volume":994401,"rsi_14":56.7,"sma_20":6507.5,"sma_60":5215.17,"sma_120":4674.38},{"date":"2025-10-22","open":6890,"high":6890,"low":6520,"close":6810,"volume":871332,"rsi_14":56.16,"sma_20":6563.5,"sma_60":5258.5,"sma_120":4697.5},{"date":"2025-10-23","open":6700,"high":6750,"low":6560,"close":6670,"volume":622447,"rsi_14":58.96,"sma_20":6579.5,"sma_60":5299.75,"sma_120":4718.0},{"date":"2025-10-24","open":6850,"high":6990,"low":6730,"close":6730,"volume":719014,"rsi_14":57.69,"sma_20":6610.0,"sma_60":5342.75,"sma_120":4739.21},{"date":"2025-10-27","open":6830,"high":6920,"low":6590,"close":6720,"volume":722265,"rsi_14":56.99,"sma_20":6634.0,"sma_60":5385.83,"sma_120":4759.79},{"date":"2025-10-28","open":6840,"high":6840,"low":6520,"close":6580,"volume":573925,"rsi_14":53.73,"sma_20":6657.0,"sma_60":5424.25,"sma_120":4779.96},{"date":"2025-10-29","open":6640,"high":7150,"low":6640,"close":6920,"volume":1882966,"rsi_14":42.68,"sma_20":6688.0,"sma_60":5469.58,"sma_120":4802.79},{"date":"2025-10-30","open":6960,"high":7050,"low":6620,"close":6830,"volume":1169160,"rsi_14":42.68,"sma_20":6715.0,"sma_60":5492.42,"sma_120":4825.75},{"date":"2025-10-31","open":6840,"high":6900,"low":6550,"close":6610,"volume":739013,"rsi_14":43.37,"sma_20":6748.0,"sma_60":5519.75,"sma_120":4846.75},{"date":"2025-11-03","open":6570,"high":6650,"low":6320,"close":6470,"volume":1180233,"rsi_14":51.34,"sma_20":6765.0,"sma_60":5551.08,"sma_120":4866.71},{"date":"2025-11-04","open":6530,"high":6680,"low":6370,"close":6470,"volume":758861,"rsi_14":38.35,"sma_20":6779.5,"sma_60":5581.75,"sma_120":4885.88},{"date":"2025-11-05","open":6400,"high":6420,"low":5910,"close":6360,"volume":957243,"rsi_14":38.35,"sma_20":6783.0,"sma_60":5612.33,"sma_120":4904.5},{"date":"2025-11-06","open":6750,"high":7350,"low":6490,"close":7180,"volume":5185019,"rsi_14":59.19,"sma_20":6773.0,"sma_60":5656.0,"sma_120":4928.83},{"date":"2025-11-07","open":6920,"high":7050,"low":6500,"close":6670,"volume":1625732,"rsi_14":42.96,"sma_20":6742.0,"sma_60":5689.25,"sma_120":4948.75},{"date":"2025-11-10","open":6680,"high":6810,"low":6350,"close":6700,"volume":964158,"rsi_14":46.99,"sma_20":6726.0,"sma_60":5722.33,"sma_120":4968.54},{"date":"2025-11-11","open":6750,"high":7500,"low":6720,"close":6910,"volume":4553115,"rsi_14":51.77,"sma_20":6751.5,"sma_60":5758.33,"sma_120":4990.12},{"date":"2025-11-12","open":7000,"high":7000,"low":6620,"close":6870,"volume":920620,"rsi_14":53.68,"sma_20":6747.5,"sma_60":5795.83,"sma_120":5014.62},{"date":"2025-11-13","open":6820,"high":6970,"low":6630,"close":6900,"volume":969327,"rsi_14":53.16,"sma_20":6750.5,"sma_60":5832.17,"sma_120":5040.08},{"date":"2025-11-14","open":6660,"high":6800,"low":6430,"close":6460,"volume":825020,"rsi_14":45.83,"sma_20":6739.5,"sma_60":5861.58,"sma_120":5061.62},{"date":"2025-11-17","open":6500,"high":6640,"low":6315,"close":6550,"volume":710689,"rsi_14":49.51,"sma_20":6713.5,"sma_60":5897.0,"sma_120":5083.33},{"date":"2025-11-18","open":6400,"high":6500,"low":6000,"close":6020,"volume":1093539,"rsi_14":36.2,"sma_20":6671.5,"sma_60":5923.33,"sma_120":5101.21},{"date":"2025-11-19","open":6030,"high":6070,"low":5680,"close":5710,"volume":602354,"rsi_14":33.91,"sma_20":6616.5,"sma_60":5945.58,"sma_120":5116.96},{"date":"2025-11-20","open":5900,"high":6030,"low":5680,"close":5700,"volume":524338,"rsi_14":36.09,"sma_20":6568.0,"sma_60":5966.42,"sma_120":5132.38},{"date":"2025-11-21","open":5350,"high":5440,"low":5200,"close":5200,"volume":830069,"rsi_14":32.51,"sma_20":6491.5,"sma_60":5979.33,"sma_120":5143.54},{"date":"2025-11-24","open":5350,"high":5540,"low":5280,"close":5380,"volume":581950,"rsi_14":35.7,"sma_20":6424.5,"sma_60":5993.25,"sma_120":5155.29},{"date":"2025-11-25","open":5510,"high":5700,"low":5510,"close":5670,"volume":562169,"rsi_14":41.35,"sma_20":6379.0,"sma_60":6012.67,"sma_120":5169.17},{"date":"2025-11-26","open":5760,"high":5760,"low":5580,"close":5680,"volume":380509,"rsi_14":26.42,"sma_20":6317.0,"sma_60":6031.33,"sma_120":5182.67},{"date":"2025-11-27","open":5710,"high":5770,"low":5570,"close":5610,"volume":307892,"rsi_14":30.66,"sma_20":6256.0,"sma_60":6049.42,"sma_120":5196.25},{"date":"2025-11-28","open":5630,"high":5810,"low":5610,"close":5780,"volume":319016,"rsi_14":34.03,"sma_20":6214.5,"sma_60":6071.5,"sma_120":5210.5},{"date":"2025-12-01","open":5800,"high":5920,"low":5720,"close":5760,"volume":289553,"rsi_14":28.62,"sma_20":6179.0,"sma_60":6094.33,"sma_120":5223.79},{"date":"2025-12-02","open":5810,"high":5810,"low":5660,"close":5760,"volume":285937,"rsi_14":29.06,"sma_20":6143.5,"sma_60":6116.67,"sma_120":5236.54},{"date":"2025-12-03","open":5770,"high":5850,"low":5700,"close":5760,"volume":380790,"rsi_14":28.24,"sma_20":6113.5,"sma_60":6138.0,"sma_120":5249.83},{"date":"2025-12-04","open":5700,"high":5750,"low":5560,"close":5600,"volume":249552,"rsi_14":31.62,"sma_20":6034.5,"sma_60":6155.42,"sma_120":5260.54},{"date":"2025-12-05","open":5600,"high":5670,"low":5500,"close":5660,"volume":211425,"rsi_14":30.74,"sma_20":5984.0,"sma_60":6175.42,"sma_120":5272.25},{"date":"2025-12-08","open":5800,"high":5850,"low":5680,"close":5810,"volume":397833,"rsi_14":44.56,"sma_20":5939.5,"sma_60":6194.5,"sma_120":5286.21},{"date":"2025-12-09","open":5800,"high":6000,"low":5750,"close":5790,"volume":433280,"rsi_14":52.44,"sma_20":5883.5,"sma_60":6211.75,"sma_120":5299.79},{"date":"2025-12-10","open":5790,"high":6040,"low":5700,"close":5710,"volume":558308,"rsi_14":50.29,"sma_20":5825.5,"sma_60":6227.17,"sma_120":5312.54},{"date":"2025-12-11","open":5740,"high":6030,"low":5740,"close":5920,"volume":719539,"rsi_14":75.35,"sma_20":5776.5,"sma_60":6247.33,"sma_120":5326.58},{"date":"2025-12-12","open":6010,"high":6100,"low":5850,"close":6040,"volume":391872,"rsi_14":74.26,"sma_20":5755.5,"sma_60":6267.75,"sma_120":5341.83},{"date":"2025-12-15","open":5980,"high":6040,"low":5820,"close":5870,"volume":316293,"rsi_14":58.06,"sma_20":5721.5,"sma_60":6284.0,"sma_120":5355.12},{"date":"2025-12-16","open":6000,"high":6000,"low":5670,"close":5730,"volume":263568,"rsi_14":51.82,"sma_20":5707.0,"sma_60":6295.33,"sma_120":5368.33},{"date":"2025-12-17","open":5730,"high":6300,"low":5730,"close":5930,"volume":1727002,"rsi_14":60.67,"sma_20":5718.0,"sma_60":6299.33,"sma_120":5382.33},{"date":"2025-12-18","open":5860,"high":5860,"low":5660,"close":5750,"volume":354279,"rsi_14":49.01,"sma_20":5720.5,"sma_60":6289.33,"sma_120":5394.33},{"date":"2025-12-19","open":5830,"high":5860,"low":5670,"close":5800,"volume":236896,"rsi_14":51.3,"sma_20":5750.5,"sma_60":6284.0,"sma_120":5407.17},{"date":"2025-12-22","open":5870,"high":6350,"low":5870,"close":6260,"volume":923749,"rsi_14":62.5,"sma_20":5794.5,"sma_60":6284.33,"sma_120":5424.71},{"date":"2025-12-23","open":6320,"high":6360,"low":5940,"close":6030,"volume":442540,"rsi_14":56.05,"sma_20":5812.5,"sma_60":6282.83,"sma_120":5440.83},{"date":"2025-12-24","open":6060,"high":6110,"low":5870,"close":5870,"volume":277919,"rsi_14":56.05,"sma_20":5822.0,"sma_60":6275.67,"sma_120":5455.58},{"date":"2025-12-26","open":5900,"high":6030,"low":5900,"close":5900,"volume":329091,"rsi_14":55.45,"sma_20":5836.5,"sma_60":6269.17,"sma_120":5470.75},{"date":"2025-12-29","open":5950,"high":6050,"low":5920,"close":6020,"volume":260276,"rsi_14":54.84,"sma_20":5848.5,"sma_60":6270.33,"sma_120":5485.42},{"date":"2025-12-30","open":6010,"high":6140,"low":5920,"close":6090,"volume":313375,"rsi_14":56.76,"sma_20":5865.0,"sma_60":6269.67,"sma_120":5501.38},{"date":"2026-01-02","open":6130,"high":6390,"low":6090,"close":6370,"volume":563766,"rsi_14":63.64,"sma_20":5895.5,"sma_60":6272.83,"sma_120":5520.33},{"date":"2026-01-05","open":6510,"high":6680,"low":6250,"close":6430,"volume":943964,"rsi_14":61.23,"sma_20":5929.0,"sma_60":6275.17,"sma_120":5540.08},{"date":"2026-01-06","open":6400,"high":6460,"low":6240,"close":6450,"volume":452171,"rsi_14":59.45,"sma_20":5971.5,"sma_60":6259.67,"sma_120":5560.0},{"date":"2026-01-07","open":6520,"high":6530,"low":6050,"close":6150,"volume":696973,"rsi_14":56.09,"sma_20":5996.0,"sma_60":6240.67,"sma_120":5576.92},{"date":"2026-01-08","open":6100,"high":6260,"low":5950,"close":5960,"volume":408771,"rsi_14":54.89,"sma_20":6003.5,"sma_60":6223.0,"sma_120":5591.75},{"date":"2026-01-09","open":5970,"high":6040,"low":5750,"close":5800,"volume":474795,"rsi_14":47.19,"sma_20":6004.0,"sma_60":6213.0,"sma_120":5605.46},{"date":"2026-01-12","open":5850,"high":6070,"low":5780,"close":5880,"volume":379980,"rsi_14":52.94,"sma_20":6012.5,"sma_60":6195.17,"sma_120":5619.5},{"date":"2026-01-13","open":5900,"high":6080,"low":5750,"close":5790,"volume":302880,"rsi_14":49.78,"sma_20":6006.0,"sma_60":6177.67,"sma_120":5631.83},{"date":"2026-01-14","open":5780,"high":5950,"low":5710,"close":5850,"volume":251151,"rsi_14":38.92,"sma_20":5996.5,"sma_60":6163.83,"sma_120":5644.75},{"date":"2026-01-15","open":5790,"high":5900,"low":5700,"close":5890,"volume":322860,"rsi_14":45.78,"sma_20":5997.5,"sma_60":6144.17,"sma_120":5658.33},{"date":"2026-01-16","open":5940,"high":6060,"low":5740,"close":5840,"volume":397093,"rsi_14":49.03,"sma_20":6003.0,"sma_60":6127.17,"sma_120":5671.17},{"date":"2026-01-19","open":5840,"high":5890,"low":5710,"close":5780,"volume":315054,"rsi_14":41.78,"sma_20":6000.0,"sma_60":6096.17,"sma_120":5684.25},{"date":"2026-01-20","open":5790,"high":5920,"low":5530,"close":5810,"volume":428743,"rsi_14":40.14,"sma_20":6000.5,"sma_60":6080.83,"sma_120":5697.71},{"date":"2026-01-21","open":5710,"high":7550,"low":5640,"close":7550,"volume":10537604,"rsi_14":70.49,"sma_20":6065.0,"sma_60":6094.67,"sma_120":5726.04},{"date":"2026-01-22","open":7550,"high":8800,"low":7330,"close":8190,"volume":14525360,"rsi_14":75.43,"sma_20":6173.0,"sma_60":6121.5,"sma_120":5759.83},{"date":"2026-01-23","open":8520,"high":8530,"low":7610,"close":7890,"volume":3821191,"rsi_14":69.25,"sma_20":6274.0,"sma_60":6137.67,"sma_120":5789.96},{"date":"2026-01-26","open":7930,"high":8000,"low":7580,"close":7900,"volume":2275309,"rsi_14":75.36,"sma_20":6374.0,"sma_60":6155.5,"sma_120":5820.79},{"date":"2026-01-27","open":7790,"high":8090,"low":7560,"close":7970,"volume":2177807,"rsi_14":80.18,"sma_20":6471.5,"sma_60":6178.17,"sma_120":5841.71},{"date":"2026-01-28","open":8020,"high":8090,"low":7670,"close":7890,"volume":2211697,"rsi_14":82.15,"sma_20":6561.5,"sma_60":6201.83,"sma_120":5866.04},{"date":"2026-01-29","open":8410,"high":8670,"low":7950,"close":8430,"volume":5282220,"rsi_14":84.37,"sma_20":6664.5,"sma_60":6234.5,"sma_120":5898.04},{"date":"2026-01-30","open":8360,"high":9770,"low":8300,"close":8890,"volume":6097988,"rsi_14":87.99,"sma_20":6787.5,"sma_60":6276.67,"sma_120":5933.54},{"date":"2026-02-02","open":8900,"high":9330,"low":8700,"close":8970,"volume":3018792,"rsi_14":88.05,"sma_20":6913.5,"sma_60":6306.5,"sma_120":5970.58},{"date":"2026-02-03","open":9300,"high":10190,"low":8960,"close":9180,"volume":4749195,"rsi_14":88.52,"sma_20":7065.0,"sma_60":6348.33,"sma_120":6009.08},{"date":"2026-02-04","open":9300,"high":11930,"low":9180,"close":11640,"volume":14530135,"rsi_14":93.41,"sma_20":7349.0,"sma_60":6445.0,"sma_120":6067.12},{"date":"2026-02-05","open":11400,"high":12400,"low":10900,"close":11900,"volume":7507690,"rsi_14":93.66,"sma_20":7654.0,"sma_60":6531.67,"sma_120":6127.0},{"date":"2026-02-06","open":11270,"high":11890,"low":10320,"close":11560,"volume":3156137,"rsi_14":90.03,"sma_20":7938.0,"sma_60":6609.17,"sma_120":6183.75},{"date":"2026-02-09","open":11950,"high":12030,"low":10800,"close":11000,"volume":2549391,"rsi_14":83.48,"sma_20":8198.5,"sma_60":6678.0,"sma_120":6236.92},{"date":"2026-02-10","open":10970,"high":12370,"low":10850,"close":11110,"volume":4495304,"rsi_14":79.08,"sma_20":8461.5,"sma_60":6748.17,"sma_120":6290.17},{"date":"2026-02-11","open":11050,"high":11250,"low":10610,"close":11180,"volume":1619913,"rsi_14":76.94,"sma_20":8726.0,"sma_60":6826.83,"sma_120":6344.21},{"date":"2026-02-12","open":11310,"high":11630,"low":10980,"close":11240,"volume":1342718,"rsi_14":81.54,"sma_20":8996.0,"sma_60":6905.0,"sma_120":6401.0},{"date":"2026-02-13","open":10410,"high":11120,"low":9470,"close":10420,"volume":4376465,"rsi_14":70.59,"sma_20":9225.0,"sma_60":6978.33,"sma_120":6450.83},{"date":"2026-02-19","open":10710,"high":11740,"low":10590,"close":11550,"volume":2331677,"rsi_14":74.93,"sma_20":9513.5,"sma_60":7075.67,"sma_120":6510.62},{"date":"2026-02-20","open":11600,"high":13440,"low":11240,"close":12900,"volume":5885319,"rsi_14":79.64,"sma_20":9868.0,"sma_60":7195.67,"sma_120":6581.04},{"date":"2026-02-23","open":12920,"high":13770,"low":12420,"close":13150,"volume":3379157,"rsi_14":78.92,"sma_20":10148.0,"sma_60":7328.17,"sma_120":6653.75},{"date":"2026-02-24","open":13160,"high":14370,"low":12640,"close":13890,"volume":2535008,"rsi_14":79.62,"sma_20":10433.0,"sma_60":7470.0,"sma_120":6731.62},{"date":"2026-02-25","open":13900,"high":14690,"low":13100,"close":13210,"volume":1684863,"rsi_14":73.45,"sma_20":10699.0,"sma_60":7595.67,"sma_120":6804.17},{"date":"2026-02-26","open":13300,"high":13510,"low":12290,"close":12630,"volume":1791947,"rsi_14":68.33,"sma_20":10935.5,"sma_60":7715.33,"sma_120":6882.38},{"date":"2026-02-27","open":12630,"high":12750,"low":11510,"close":11710,"volume":2133560,"rsi_14":50.44,"sma_20":11122.5,"sma_60":7813.17,"sma_120":6931.29},{"date":"2026-03-03","open":11400,"high":12230,"low":11100,"close":11230,"volume":2719380,"rsi_14":45.86,"sma_20":11289.5,"sma_60":7904.0,"sma_120":6987.75},{"date":"2026-03-04","open":10840,"high":11160,"low":9220,"close":9650,"volume":3255122,"rsi_14":39.76,"sma_20":11350.5,"sma_60":7968.83,"sma_120":7031.58},{"date":"2026-03-05","open":10750,"high":11350,"low":10380,"close":11190,"volume":2183269,"rsi_14":50.92,"sma_20":11465.5,"sma_60":8059.33,"sma_120":7088.0},{"date":"2026-03-06","open":10910,"high":12070,"low":10880,"close":11850,"volume":1825751,"rsi_14":53.41,"sma_20":11609.5,"sma_60":8160.83,"sma_120":7149.42},{"date":"2026-03-09","open":10770,"high":11170,"low":10280,"close":10900,"volume":1319410,"rsi_14":48.81,"sma_20":11695.5,"sma_60":8249.17,"sma_120":7202.29},{"date":"2026-03-10","open":11670,"high":12180,"low":11370,"close":11930,"volume":1764553,"rsi_14":52.71,"sma_20":11710.0,"sma_60":8353.67,"sma_120":7264.54},{"date":"2026-03-11","open":12290,"high":14150,"low":12000,"close":13870,"volume":4290555,"rsi_14":62.47,"sma_20":11808.5,"sma_60":8488.0,"sma_120":7341.25},{"date":"2026-03-12","open":13700,"high":15000,"low":13650,"close":14130,"volume":2767352,"rsi_14":59.95,"sma_20":11937.0,"sma_60":8627.0,"sma_120":7419.38},{"date":"2026-03-13","open":13810,"high":14360,"low":13440,"close":14050,"volume":1328318,"rsi_14":54.92,"sma_20":12089.5,"sma_60":8766.0,"sma_120":7496.58},{"date":"2026-03-16","open":14080,"high":14490,"low":13000,"close":13110,"volume":1221581,"rsi_14":49.84,"sma_20":12189.5,"sma_60":8882.5,"sma_120":7575.12},{"date":"2026-03-17","open":13400,"high":13470,"low":12260,"close":12280,"volume":1516612,"rsi_14":43.54,"sma_20":12244.5,"sma_60":8989.83,"sma_120":7628.79},{"date":"2026-03-18","open":12440,"high":12870,"low":12270,"close":12720,"volume":965276,"rsi_14":48.0,"sma_20":12318.5,"sma_60":9104.0,"sma_120":7694.0},{"date":"2026-03-19","open":12470,"high":12780,"low":12190,"close":12330,"volume":760535,"rsi_14":48.75,"sma_20":12414.0,"sma_60":9214.0,"sma_120":7754.67},{"date":"2026-03-20","open":12400,"high":12770,"low":11650,"close":11860,"volume":1042840,"rsi_14":50.65,"sma_20":12429.5,"sma_60":9312.83,"sma_120":7806.08},{"date":"2026-03-23","open":11470,"high":11690,"low":11070,"close":11170,"volume":729251,"rsi_14":49.75,"sma_20":12343.0,"sma_60":9403.17,"sma_120":7846.25},{"date":"2026-03-24","open":11540,"high":11820,"low":10890,"close":11180,"volume":808736,"rsi_14":57.48,"sma_20":12244.5,"sma_60":9492.83,"sma_120":7888.42},{"date":"2026-03-25","open":11520,"high":12750,"low":11280,"close":12430,"volume":1698388,"rsi_14":56.24,"sma_20":12171.5,"sma_60":9595.67,"sma_120":7940.0},{"date":"2026-03-26","open":12430,"high":12730,"low":11250,"close":11280,"volume":981220,"rsi_14":47.27,"sma_20":12075.0,"sma_60":9683.17,"sma_120":7983.0},{"date":"2026-03-27","open":11188,"high":11667,"low":10710,"close":11280,"volume":797602,"rsi_14":50.98,"sma_20":11998.0,"sma_60":9770.17,"sma_120":8022.92},{"date":"2026-03-30","open":10490,"high":10560,"low":10280,"close":10450,"volume":585305,"rsi_14":42.03,"sma_20":11935.0,"sma_60":9846.0,"sma_120":8057.58},{"date":"2026-03-31","open":10210,"high":10250,"low":9790,"close":9900,"volume":699833,"rsi_14":24.84,"sma_20":11868.5,"sma_60":9910.67,"sma_120":8090.5},{"date":"2026-04-01","open":10606,"high":11773,"low":10465,"close":11270,"volume":1258043,"rsi_14":33.59,"sma_20":11946.0,"sma_60":9995.83,"sma_120":8132.75},{"date":"2026-04-02","open":11290,"high":11410,"low":10260,"close":10430,"volume":1020958,"rsi_14":31.19,"sma_20":11908.0,"sma_60":10063.5,"sma_120":8168.17},{"date":"2026-04-03","open":10800,"high":11130,"low":10400,"close":10910,"volume":705507,"rsi_14":37.99,"sma_20":11861.0,"sma_60":10138.17,"sma_120":8206.67},{"date":"2026-04-06","open":10910,"high":11290,"low":10350,"close":10430,"volume":559146,"rsi_14":39.5,"sma_20":11837.5,"sma_60":10204.5,"sma_120":8232.08},{"date":"2026-04-07","open":11380,"high":12250,"low":10760,"close":11810,"volume":3791055,"rsi_14":45.33,"sma_20":11831.5,"sma_60":10298.83,"sma_120":8269.75},{"date":"2026-04-08","open":12330,"high":13000,"low":11900,"close":12800,"volume":2362112,"rsi_14":52.27,"sma_20":11778.0,"sma_60":10412.83,"sma_120":8317.92},{"date":"2026-04-09","open":12730,"high":13100,"low":12370,"close":12680,"volume":837302,"rsi_14":54.1,"sma_20":11705.5,"sma_60":10527.5,"sma_120":8370.25},{"date":"2026-04-10","open":12800,"high":13100,"low":12380,"close":12410,"volume":826963,"rsi_14":56.47,"sma_20":11623.5,"sma_60":10636.33,"sma_120":8415.75},{"date":"2026-04-13","open":12290,"high":13190,"low":12080,"close":12700,"volume":1024200,"rsi_14":57.71,"sma_20":11603.0,"sma_60":10751.5,"sma_120":8464.58},{"date":"2026-04-14","open":13060,"high":13450,"low":12820,"close":12880,"volume":1003619,"rsi_14":52.56,"sma_20":11633.0,"sma_60":10868.67,"sma_120":8516.25},{"date":"2026-04-15","open":13100,"high":13280,"low":12330,"close":12630,"volume":1368636,"rsi_14":58.56,"sma_20":11628.5,"sma_60":10981.0,"sma_120":8562.58},{"date":"2026-04-16","open":12980,"high":16410,"low":12750,"close":16410,"volume":8086997,"rsi_14":73.17,"sma_20":11832.5,"sma_60":11157.17,"sma_120":8642.17},{"date":"2026-04-17","open":16900,"high":17650,"low":16100,"close":16530,"volume":6031650,"rsi_14":77.74,"sma_20":12066.0,"sma_60":11336.33,"sma_120":8723.17},{"date":"2026-04-20","open":16610,"high":17010,"low":15930,"close":16220,"volume":1885863,"rsi_14":79.48,"sma_20":12318.5,"sma_60":11509.83,"sma_120":8802.75},{"date":"2026-04-21","open":16500,"high":16580,"low":15720,"close":16100,"volume":1624859,"rsi_14":75.68,"sma_20":12564.5,"sma_60":11652.33,"sma_120":8880.83},{"date":"2026-04-22","open":16340,"high":16630,"low":15240,"close":15750,"volume":1697464,"rsi_14":79.17,"sma_20":12730.5,"sma_60":11778.33,"sma_120":8956.08},{"date":"2026-04-23","open":16220,"high":18100,"low":15610,"close":17070,"volume":10536236,"rsi_14":80.92,"sma_20":13020.0,"sma_60":11931.33,"sma_120":9043.5},{"date":"2026-04-24","open":17050,"high":18230,"low":16500,"close":17700,"volume":3546782,"rsi_14":85.95,"sma_20":13350.5,"sma_60":12094.67,"sma_120":9133.33},{"date":"2026-04-27","open":18150,"high":18160,"low":16600,"close":16630,"volume":2260883,"rsi_14":74.59,"sma_20":13659.5,"sma_60":12239.0,"sma_120":9215.0},{"date":"2026-04-28","open":16420,"high":17070,"low":16330,"close":16840,"volume":1247281,"rsi_14":72.39,"sma_20":14006.5,"sma_60":12388.17,"sma_120":9300.25},{"date":"2026-04-29","open":16400,"high":18450,"low":16400,"close":17630,"volume":2538933,"rsi_14":75.54,"sma_20":14328.0,"sma_60":12541.5,"sma_120":9388.0},{"date":"2026-04-30","open":17790,"high":18840,"low":17200,"close":18360,"volume":2494479,"rsi_14":78.31,"sma_20":14993.5,"sma_60":12575.17,"sma_120":12426.25},{"date":"2026-05-04","open":18690,"high":21100,"low":17960,"close":19590,"volume":3289329,"rsi_14":81.06,"sma_20":15158.5,"sma_60":12876.33,"sma_120":9602.58},{"date":"2026-05-06","open":19670,"high":19860,"low":19000,"close":19490,"volume":1312711,"rsi_14":80.02,"sma_20":15611.5,"sma_60":13048.17,"sma_120":9705.17},{"date":"2026-05-07","open":19590,"high":19630,"low":18400,"close":18780,"volume":1017806,"rsi_14":76.81,"sma_20":15960.0,"sma_60":13167.17,"sma_120":9806.08},{"date":"2026-05-08","open":18380,"high":18870,"low":17860,"close":18170,"volume":838224,"rsi_14":60.6,"sma_20":16228.5,"sma_60":13271.67,"sma_120":9901.67},{"date":"2026-05-11","open":18370,"high":20200,"low":17850,"close":17930,"volume":1602275,"rsi_14":58.31,"sma_20":16491.0,"sma_60":13377.83,"sma_120":9993.5},{"date":"2026-05-12","open":18810,"high":18810,"low":16500,"close":17510,"volume":1367260,"rsi_14":57.56,"sma_20":16746.0,"sma_60":13486.33,"sma_120":10082.17},{"date":"2026-05-13","open":16900,"high":18400,"low":16400,"close":18110,"volume":1104261,"rsi_14":61.15,"sma_20":17016.5,"sma_60":13603.0,"sma_120":10175.58},{"date":"2026-05-14","open":18150,"high":19330,"low":16890,"close":18400,"volume":2194979,"rsi_14":64.8,"sma_20":17292.5,"sma_60":13723.33,"sma_120":10275.08},{"date":"2026-05-15","open":18480,"high":18980,"low":17340,"close":17730,"volume":1014507,"rsi_14":53.98,"sma_20":17547.5,"sma_60":13831.5,"sma_120":10368.25},{"date":"2026-05-18","open":17490,"high":18000,"low":16480,"close":17190,"volume":862276,"rsi_14":46.89,"sma_20":17586.5,"sma_60":13944.33,"sma_120":10461.33},{"date":"2026-05-19","open":17010,"high":17070,"low":15890,"close":16300,"volume":786732,"rsi_14":47.95,"sma_20":17575.0,"sma_60":14023.5,"sma_120":10549.58},{"date":"2026-05-20","open":16300,"high":16540,"low":15300,"close":15930,"volume":683135,"rsi_14":44.44,"sma_20":17560.5,"sma_60":14074.0,"sma_120":10634.83},{"date":"2026-05-21","open":16750,"high":18900,"low":16600,"close":17000,"volume":2140450,"rsi_14":46.28,"sma_20":17605.5,"sma_60":14138.17,"sma_120":10733.17},{"date":"2026-05-22","open":17000,"high":19220,"low":16760,"close":18890,"volume":2132730,"rsi_14":52.75,"sma_20":17762.5,"sma_60":14221.5,"sma_120":10845.75},{"date":"2026-05-26","open":18900,"high":19270,"low":17100,"close":17780,"volume":1778350,"rsi_14":40.48,"sma_20":17798.0,"sma_60":14297.67,"sma_120":10946.67},{"date":"2026-05-27","open":18100,"high":18100,"low":16190,"close":16220,"volume":1264466,"rsi_14":35.1,"sma_20":17724.0,"sma_60":14357.5,"sma_120":11034.5},{"date":"2026-05-28","open":16220,"high":16370,"low":14970,"close":15410,"volume":883036,"rsi_14":34.78,"sma_20":17663.0,"sma_60":14419.17,"sma_120":11116.17},{"date":"2026-05-29","open":15710,"high":15710,"low":11440,"close":12990,"volume":6475923,"rsi_14":29.89,"sma_20":17470.5,"sma_60":14448.5,"sma_120":11176.25},{"date":"2026-06-01","open":13150,"high":13460,"low":11900,"close":12250,"volume":2372338,"rsi_14":28.77,"sma_20":17201.5,"sma_60":14491.83,"sma_120":11230.33},{"date":"2026-06-02","open":12250,"high":12250,"low":10900,"close":11550,"volume":1338601,"rsi_14":28.18,"sma_20":16861.0,"sma_60":14497.83,"sma_120":11278.58},{"date":"2026-06-04","open":11780,"high":15010,"low":11780,"close":15010,"volume":2916861,"rsi_14":40.62,"sma_20":16632.0,"sma_60":14550.5,"sma_120":11355.67},{"date":"2026-06-05","open":14280,"high":15490,"low":14210,"close":14500,"volume":2551843,"rsi_14":38.35,"sma_20":16382.5,"sma_60":14610.5,"sma_120":11429.83},{"date":"2026-06-08","open":12500,"high":13950,"low":12410,"close":12990,"volume":1123075,"rsi_14":36.52,"sma_20":16093.0,"sma_60":14628.17,"sma_120":11490.92},{"date":"2026-06-09","open":13720,"high":14400,"low":12900,"close":13950,"volume":1236198,"rsi_14":41.0,"sma_20":15882.0,"sma_60":14629.5,"sma_120":11558.75},{"date":"2026-06-10","open":13430,"high":14530,"low":12600,"close":13040,"volume":769905,"rsi_14":40.95,"sma_20":15637.5,"sma_60":14611.33,"sma_120":11619.17},{"date":"2026-06-11","open":12890,"high":14500,"low":12470,"close":14360,"volume":1006602,"rsi_14":45.86,"sma_20":15480.0,"sma_60":14616.5,"sma_120":11691.25},{"date":"2026-06-12","open":14960,"high":15700,"low":14090,"close":14480,"volume":1140742,"rsi_14":43.01,"sma_20":15298.5,"sma_60":14639.33,"sma_120":11762.58},{"date":"2026-06-15","open":14990,"high":15090,"low":14110,"close":14680,"volume":769293,"rsi_14":37.11,"sma_20":15112.5,"sma_60":14679.33,"sma_120":11834.58},{"date":"2026-06-16","open":14750,"high":15320,"low":14230,"close":14400,"volume":602055,"rsi_14":39.1,"sma_20":14946.0,"sma_60":14707.33,"sma_120":11905.67},{"date":"2026-06-17","open":14400,"high":15380,"low":14050,"close":14320,"volume":755484,"rsi_14":48.33,"sma_20":14016.5,"sma_60":15030.33,"sma_120":12400.25},{"date":"2026-06-18","open":14130,"high":14250,"low":13560,"close":13650,"volume":530051,"rsi_14":43.66,"sma_20":14670.0,"sma_60":14770.33,"sma_120":12041.58},{"date":"2026-06-19","open":13760,"high":13840,"low":12200,"close":12590,"volume":1032999,"rsi_14":48.4,"sma_20":14503.0,"sma_60":14794.0,"sma_120":12098.58},{"date":"2026-06-22","open":12400,"high":13980,"low":12170,"close":13490,"volume":1189745,"rsi_14":54.89,"sma_20":14327.5,"sma_60":14832.5,"sma_120":12162.67},{"date":"2026-06-23","open":13510,"high":13550,"low":11500,"close":11700,"volume":678490,"rsi_14":50.54,"sma_20":13968.0,"sma_60":14820.33,"sma_120":12208.0},{"date":"2026-06-24","open":11700,"high":12140,"low":11250,"close":11600,"volume":550371,"rsi_14":33.62,"sma_20":13659.0,"sma_60":14825.67,"sma_120":12254.42},{"date":"2026-06-25","open":11900,"high":12500,"low":10960,"close":11120,"volume":419779,"rsi_14":33.72,"sma_20":13404.0,"sma_60":14826.17,"sma_120":12298.17},{"date":"2026-06-26","open":10630,"high":11230,"low":10000,"close":10250,"volume":768250,"rsi_14":35.93,"sma_20":13146.0,"sma_60":14822.83,"sma_120":12334.42},{"date":"2026-06-29","open":10250,"high":10980,"low":10140,"close":10930,"volume":324526,"rsi_14":34.04,"sma_20":13043.0,"sma_60":14840.0,"sma_120":12375.33},{"date":"2026-06-30","open":10930,"high":11990,"low":10740,"close":10850,"volume":356560,"rsi_14":37.31,"sma_20":12973.0,"sma_60":14834.17,"sma_120":12415.0},{"date":"2026-07-01","open":10920,"high":12830,"low":10210,"close":12530,"volume":1052169,"rsi_14":39.82,"sma_20":13022.0,"sma_60":14869.17,"sma_120":12466.33},{"date":"2026-07-02","open":12000,"high":12010,"low":10400,"close":10400,"volume":592026,"rsi_14":31.45,"sma_20":12791.5,"sma_60":14860.67,"sma_120":12499.42},{"date":"2026-07-03","open":10500,"high":10900,"low":9900,"close":10750,"volume":426542,"rsi_14":32.38,"sma_20":12604.0,"sma_60":14866.0,"sma_120":12535.25},{"date":"2026-07-06","open":10750,"high":10860,"low":9330,"close":9500,"volume":946291,"rsi_14":29.79,"sma_20":12429.5,"sma_60":14827.5,"sma_120":12563.17},{"date":"2026-07-07","open":9450,"high":9730,"low":8250,"close":8500,"volume":1449410,"rsi_14":27.68,"sma_20":12157.0,"sma_60":14755.83,"sma_120":12584.33},{"date":"2026-07-08","open":8120,"high":8300,"low":7660,"close":7780,"volume":702927,"rsi_14":27.58,"sma_20":11894.0,"sma_60":14674.17,"sma_120":12600.83},{"date":"2026-07-09","open":7710,"high":8490,"low":7710,"close":7950,"volume":639317,"rsi_14":30.98,"sma_20":11573.5,"sma_60":14599.83,"sma_120":12618.08},{"date":"2026-07-10","open":8290,"high":9720,"low":8230,"close":9540,"volume":942114,"rsi_14":34.68,"sma_20":11326.5,"sma_60":14547.17,"sma_120":12649.33},{"date":"2026-07-13","open":9550,"high":10320,"low":8920,"close":9010,"volume":653934,"rsi_14":38.44,"sma_20":11043.0,"sma_60":14482.67,"sma_120":12675.67},{"date":"2026-07-14","open":9010,"high":9520,"low":7950,"close":9120,"volume":876092,"rsi_14":39.35,"sma_20":10779.0,"sma_60":14424.17,"sma_120":12702.58},{"date":"2026-07-15","open":9630,"high":10250,"low":9310,"close":10140,"volume":694511,"rsi_14":45.98,"sma_20":10570.0,"sma_60":14319.67,"sma_120":12738.42},{"date":"2026-07-16","open":9990,"high":10300,"low":9270,"close":9290,"volume":405571,"rsi_14":46.05,"sma_20":10352.0,"sma_60":14199.0,"sma_120":12767.67},{"date":"2026-07-20","open":9100,"high":9440,"low":8600,"close":8650,"volume":425826,"rsi_14":40.59,"sma_20":10155.0,"sma_60":14072.83,"sma_120":12791.33},{"date":"2026-07-21","open":8650,"high":9770,"low":8650,"close":9510,"volume":656803,"rsi_14":44.81,"sma_20":9956.0,"sma_60":13963.0,"sma_120":12807.67},{"date":"2026-07-22","open":9850,"high":10030,"low":8860,"close":8860,"volume":337211,"rsi_14":34.54,"sma_20":9814.0,"sma_60":13848.17,"sma_120":12813.25},{"date":"2026-07-23","open":9030,"high":9270,"low":8740,"close":9060,"volume":266344,"rsi_14":43.26,"sma_20":9687.0,"sma_60":13714.67,"sma_120":12823.0},{"date":"2026-07-24","open":9000,"high":9130,"low":8530,"close":8530,"volume":367754,"rsi_14":39.03,"sma_20":9557.5,"sma_60":13561.83,"sma_120":12828.25},{"date":"2026-07-27","open":8650,"high":8950,"low":8400,"close":8890,"volume":445951,"rsi_14":46.7,"sma_20":9489.5,"sma_60":13432.83,"sma_120":12835.92},{"date":"2026-07-28","open":8340,"high":8600,"low":7610,"close":7780,"volume":634371,"rsi_14":46.15,"sma_20":9332.0,"sma_60":13281.83,"sma_120":12835.0},{"date":"2026-07-29","open":8010,"high":8270,"low":6780,"close":7300,"volume":863099,"rsi_14":47.36,"sma_20":9154.5,"sma_60":13109.67,"sma_120":12825.58},{"date":"2026-07-30","open":6600,"high":7500,"low":6600,"close":6900,"volume":1036547,"rsi_14":44.37,"sma_20":8873.0,"sma_60":12918.67,"sma_120":12809.0},{"date":"2026-07-31","open":7660,"high":8880,"low":7620,"close":8760,"volume":1087357,"rsi_14":45.94,"sma_20":8791.0,"sma_60":12738.17,"sma_120":12807.25},{"date":"2026-08-03","open":8460,"high":9550,"low":8410,"close":8900,"volume":647778,"rsi_14":49.4,"sma_20":8698.5,"sma_60":12561.67,"sma_120":12804.92},{"date":"2026-08-04","open":8930,"high":9460,"low":8850,"close":9410,"volume":603071,"rsi_14":51.51,"sma_20":8694.0,"sma_60":12405.5,"sma_120":12786.33},{"date":"2026-08-05","open":9830,"high":10090,"low":9480,"close":9780,"volume":448870,"rsi_14":47.99,"sma_20":8758.0,"sma_60":12265.67,"sma_120":12768.67},{"date":"2026-08-06","open":9500,"high":10630,"low":9150,"close":9460,"volume":1278506,"rsi_14":51.01,"sma_20":8842.0,"sma_60":12124.5,"sma_120":12751.17},{"date":"2026-08-07","open":9650,"high":10010,"low":9060,"close":9260,"volume":538055,"rsi_14":53.82,"sma_20":8907.5,"sma_60":11987.0,"sma_120":12736.67},{"date":"2026-08-10","open":9500,"high":10160,"low":9310,"close":9780,"volume":771321,"rsi_14":51.76,"sma_20":8919.5,"sma_60":11848.17,"sma_120":12725.58},{"date":"2026-08-11","open":9590,"high":9960,"low":9320,"close":9620,"volume":741498,"rsi_14":55.31,"sma_20":8950.0,"sma_60":11701.83,"sma_120":12712.58},{"date":"2026-08-12","open":9740,"high":10250,"low":9470,"close":9990,"volume":1002982,"rsi_14":56.34,"sma_20":8993.5,"sma_60":11572.83,"sma_120":12702.17},{"date":"2026-08-13","open":10170,"high":11530,"low":10020,"close":10350,"volume":1737518,"rsi_14":62.71,"sma_20":9004.0,"sma_60":11458.83,"sma_120":12701.58},{"date":"2026-08-14","open":10400,"high":10540,"low":9740,"close":9910,"volume":746026,"rsi_14":57.04,"sma_20":9035.0,"sma_60":11352.33,"sma_120":12687.92},{"date":"2026-08-18","open":9970,"high":10580,"low":9660,"close":9860,"volume":845984,"rsi_14":66.83,"sma_20":9095.5,"sma_60":11251.17,"sma_120":12662.58},{"date":"2026-08-19","open":9440,"high":10430,"low":9230,"close":9620,"volume":731136,"rsi_14":69.53,"sma_20":9101.0,"sma_60":11128.17,"sma_120":12633.17},{"date":"2026-08-20","open":9800,"high":10150,"low":9580,"close":9740,"volume":586763,"rsi_14":75.09,"sma_20":9145.0,"sma_60":10975.67,"sma_120":12598.58},{"date":"2026-08-21","open":9600,"high":10150,"low":9160,"close":9350,"volume":1082584,"rsi_14":57.04,"sma_20":9159.5,"sma_60":10835.17,"sma_120":12566.42},{"date":"2026-08-24","open":9500,"high":9890,"low":9260,"close":9450,"volume":393451,"rsi_14":56.63,"sma_20":9205.5,"sma_60":10722.33,"sma_120":12539.92},{"date":"2026-08-25","open":9160,"high":9920,"low":8840,"close":9860,"volume":1048226,"rsi_14":55.56,"sma_20":9254.0,"sma_60":10629.83,"sma_120":12524.5},{"date":"2026-08-26","open":9850,"high":10000,"low":9380,"close":9830,"volume":399271,"rsi_14":50.67,"sma_20":9356.5,"sma_60":10577.17,"sma_120":12512.83},{"date":"2026-08-27","open":9990,"high":10170,"low":9590,"close":10020,"volume":1078102,"rsi_14":57.82,"sma_20":9492.5,"sma_60":10540.0,"sma_120":12515.92},{"date":"2026-08-28","open":10020,"high":10630,"low":9720,"close":9850,"volume":1113542,"rsi_14":58.31,"sma_20":9640.0,"sma_60":10511.67,"sma_120":12504.75},{"date":"2026-08-31","open":9710,"high":10460,"low":9280,"close":10400,"volume":731316,"rsi_14":58.66,"sma_20":9722.0,"sma_60":10434.83,"sma_120":12492.67},{"date":"2026-09-01","open":10400,"high":10400,"low":9830,"close":10020,"volume":492817,"rsi_14":55.26,"sma_20":9778.0,"sma_60":10360.17,"sma_120":12485.33},{"date":"2026-09-02","open":9780,"high":10430,"low":9600,"close":9950,"volume":664280,"rsi_14":49.43,"sma_20":9805.0,"sma_60":10309.5,"sma_120":12468.83},{"date":"2026-09-03","open":10270,"high":10440,"low":9560,"close":9700,"volume":835787,"rsi_14":40.41,"sma_20":9801.0,"sma_60":10238.67,"sma_120":12434.08},{"date":"2026-09-04","open":9900,"high":10350,"low":9860,"close":10060,"volume":789431,"rsi_14":52.27,"sma_20":9831.0,"sma_60":10189.0,"sma_120":12400.17},{"date":"2026-09-07","open":10350,"high":10490,"low":10050,"close":10070,"volume":505221,"rsi_14":53.21,"sma_20":9871.5,"sma_60":10117.5,"sma_120":12367.0},{"date":"2026-09-08","open":10260,"high":10320,"low":9810,"close":9820,"volume":965352,"rsi_14":53.05,"sma_20":9873.5,"sma_60":10039.83,"sma_120":12339.58},{"date":"2026-09-09","open":9820,"high":10840,"low":9820,"close":10520,"volume":1659155,"rsi_14":60.1,"sma_20":9918.5,"sma_60":9970.5,"sma_120":12324.92},{"date":"2026-09-10","open":10430,"high":10790,"low":10180,"close":10390,"volume":715005,"rsi_14":64.44,"sma_20":9938.5,"sma_60":9903.67,"sma_120":12305.5},{"date":"2026-09-11","open":10170,"high":10200,"low":9950,"close":10030,"volume":585522,"rsi_14":57.51,"sma_20":9922.5,"sma_60":9832.17,"sma_120":12286.33},{"date":"2026-09-14","open":9880,"high":10070,"low":9630,"close":9690,"volume":401963,"rsi_14":47.76,"sma_20":9911.5,"sma_60":9766.17,"sma_120":12268.25},{"date":"2026-09-15","open":9800,"high":10580,"low":9700,"close":10340,"volume":705829,"rsi_14":55.78,"sma_20":9935.5,"sma_60":9728.67,"sma_120":12261.33},{"date":"2026-09-16","open":10230,"high":10790,"low":10090,"close":10630,"volume":544300,"rsi_14":56.76,"sma_20":9986.0,"sma_60":9681.0,"sma_120":12256.75},{"date":"2026-09-17","open":10790,"high":11550,"low":10620,"close":11330,"volume":1306156,"rsi_14":64.68,"sma_20":10065.5,"sma_60":9674.83,"sma_120":12247.58},{"date":"2026-09-18","open":11450,"high":12240,"low":11290,"close":11550,"volume":1171491,"rsi_14":62.21,"sma_20":10175.5,"sma_60":9674.0,"sma_120":12249.83},{"date":"2026-09-21","open":11610,"high":12590,"low":11470,"close":12370,"volume":1247750,"rsi_14":72.82,"sma_20":10321.5,"sma_60":9694.83,"sma_120":12260.5},{"date":"2026-09-22","open":12600,"high":12930,"low":12330,"close":12930,"volume":1039077,"rsi_14":76.42,"sma_20":10475.0,"sma_60":9739.5,"sma_120":12281.17},{"date":"2026-09-23","open":13040,"high":13460,"low":12800,"close":13200,"volume":713342,"rsi_14":80.92,"sma_20":10643.5,"sma_60":9777.33,"sma_120":12308.67},{"date":"2026-09-28","open":13200,"high":13600,"low":12680,"close":12700,"volume":589232,"rsi_14":72.76,"sma_20":10777.5,"sma_60":9808.17,"sma_120":12321.17},{"date":"2026-09-29","open":12690,"high":14260,"low":12680,"close":14240,"volume":1398045,"rsi_14":78.44,"sma_20":10997.0,"sma_60":9836.67,"sma_120":12352.92},{"date":"2026-09-30","open":14240,"high":14240,"low":12800,"close":13470,"volume":1739517,"rsi_14":73.25,"sma_20":11150.5,"sma_60":9887.83,"sma_120":12374.25},{"date":"2026-10-01","open":13350,"high":14150,"low":13200,"close":14090,"volume":1068156,"rsi_14":72.97,"sma_20":11354.0,"sma_60":9943.5,"sma_120":12404.75},{"date":"2026-10-02","open":14090,"high":14580,"low":13820,"close":14110,"volume":795611,"rsi_14":74.28,"sma_20":11562.0,"sma_60":10020.33,"sma_120":12423.92},{"date":"2026-10-06","open":14440,"high":14940,"low":14190,"close":14500,"volume":890472,"rsi_14":79.06,"sma_20":11802.0,"sma_60":10120.33,"sma_120":12438.08},{"date":"2026-10-07","open":14490,"high":14490,"low":13540,"close":13720,"volume":809978,"rsi_14":74.78,"sma_20":11985.0,"sma_60":10219.33,"sma_120":12446.75},{"date":"2026-10-08","open":13770,"high":14550,"low":13300,"close":14110,"volume":787443,"rsi_14":73.95,"sma_20":12187.0,"sma_60":10322.0,"sma_120":12460.92},{"date":"2026-10-12","open":14130,"high":14400,"low":13130,"close":13180,"volume":706377,"rsi_14":64.98,"sma_20":12355.0,"sma_60":10382.67,"sma_120":12464.92},{"date":"2026-10-13","open":12800,"high":13490,"low":12530,"close":13080,"volume":929563,"rsi_14":61.06,"sma_20":12483.0,"sma_60":10450.5,"sma_120":12466.58},{"date":"2026-10-14","open":12820,"high":13270,"low":12400,"close":12650,"volume":886229,"rsi_14":56.77,"sma_20":12596.0,"sma_60":10509.33,"sma_120":12466.75},{"date":"2026-10-15","open":11900,"high":11990,"low":10380,"close":10400,"volume":1008426,"rsi_14":39.69,"sma_20":12614.5,"sma_60":10513.67,"sma_120":12416.67},{"date":"2026-10-16","open":11270,"high":12260,"low":10790,"close":12120,"volume":786108,"rsi_14":46.22,"sma_20":12736.0,"sma_60":10560.83,"sma_120":12379.92},{"date":"2026-10-19","open":11210,"high":12230,"low":11190,"close":11930,"volume":664627,"rsi_14":44.03,"sma_20":12815.5,"sma_60":10615.5,"sma_120":12344.17},{"date":"2026-10-20","open":11720,"high":12290,"low":11020,"close":11200,"volume":705540,"rsi_14":43.09,"sma_20":12844.0,"sma_60":10643.67,"sma_120":12303.33},{"date":"2026-10-21","open":11700,"high":12080,"low":11230,"close":11790,"volume":758428,"rsi_14":37.64,"sma_20":12867.0,"sma_60":10692.5,"sma_120":12270.33},{"date":"2026-10-22","open":11450,"high":12130,"low":10700,"close":11020,"volume":518325,"rsi_14":37.64,"sma_20":12840.5,"sma_60":10725.17,"sma_120":12219.92},{"date":"2026-10-23","open":10347,"high":11210,"low":10031,"close":11210,"volume":672711}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-4592.8099999999995,"pbr":1.42,"per":null,"roa":1.74,"roe":3.47,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":294299292549.0,"analysis":"ROE 3.5%입니다. 시가총액 5088.82억. 매출 2942.99억, 영업이익 110.35억.","eps_basis":"TTM","debt_ratio":0.9916156265369062,"market_cap":509336001810,"net_income":-97501004950.0,"total_debt":355890497115.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.04,"total_assets":714790142896.0,"total_equity":358899645781.0,"profit_margin":-33.13,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":11034768873.0,"operating_margin":3.75,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":11210.0,"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":3920.0},{"date":"2016-10-25","close":3890.0},{"date":"2016-10-26","close":3910.0},{"date":"2016-10-27","close":3935.0},{"date":"2016-10-28","close":3890.0},{"date":"2016-10-31","close":3710.0},{"date":"2016-11-01","close":3685.0},{"date":"2016-11-02","close":3435.0},{"date":"2016-11-03","close":3475.0},{"date":"2016-11-04","close":3510.0},{"date":"2016-11-07","close":3530.0},{"date":"2016-11-08","close":3520.0},{"date":"2016-11-09","close":3305.0},{"date":"2016-11-10","close":3465.0},{"date":"2016-11-11","close":3425.0},{"date":"2016-11-14","close":3525.0},{"date":"2016-11-15","close":3500.0},{"date":"2016-11-16","close":3525.0},{"date":"2016-11-17","close":3530.0},{"date":"2016-11-18","close":3540.0},{"date":"2016-11-21","close":3435.0},{"date":"2016-11-22","close":3465.0},{"date":"2016-11-23","close":3435.0},{"date":"2016-11-24","close":3320.0},{"date":"2016-11-25","close":3455.0},{"date":"2016-11-28","close":3495.0},{"date":"2016-11-29","close":3580.0},{"date":"2016-11-30","close":3700.0},{"date":"2016-12-01","close":3650.0},{"date":"2016-12-02","close":3560.0},{"date":"2016-12-05","close":3600.0},{"date":"2016-12-06","close":3605.0},{"date":"2016-12-07","close":3520.0},{"date":"2016-12-08","close":3555.0},{"date":"2016-12-09","close":3540.0},{"date":"2016-12-12","close":3525.0},{"date":"2016-12-13","close":3730.0},{"date":"2016-12-14","close":3715.0},{"date":"2016-12-15","close":3720.0},{"date":"2016-12-16","close":3735.0},{"date":"2016-12-19","close":3750.0},{"date":"2016-12-20","close":4350.0},{"date":"2016-12-21","close":4325.0},{"date":"2016-12-22","close":4180.0},{"date":"2016-12-23","close":4230.0},{"date":"2016-12-26","close":4105.0},{"date":"2016-12-27","close":4150.0},{"date":"2016-12-28","close":4150.0},{"date":"2016-12-29","close":4315.0},{"date":"2017-01-02","close":4335.0},{"date":"2017-01-03","close":4265.0},{"date":"2017-01-04","close":4350.0},{"date":"2017-01-05","close":4260.0},{"date":"2017-01-06","close":4265.0},{"date":"2017-01-09","close":4355.0},{"date":"2017-01-10","close":4265.0},{"date":"2017-01-11","close":4250.0},{"date":"2017-01-12","close":4200.0},{"date":"2017-01-13","close":4100.0},{"date":"2017-01-16","close":3960.0},{"date":"2017-01-17","close":3990.0},{"date":"2017-01-18","close":4030.0},{"date":"2017-01-19","close":4045.0},{"date":"2017-01-20","close":3985.0},{"date":"2017-01-23","close":3950.0},{"date":"2017-01-24","close":3940.0},{"date":"2017-01-25","close":3915.0},{"date":"2017-01-26","close":4015.0},{"date":"2017-01-31","close":4190.0},{"date":"2017-02-01","close":4200.0},{"date":"2017-02-02","close":4125.0},{"date":"2017-02-03","close":4005.0},{"date":"2017-02-06","close":4050.0},{"date":"2017-02-07","close":4000.0},{"date":"2017-02-08","close":3990.0},{"date":"2017-02-09","close":3985.0},{"date":"2017-02-10","close":4040.0},{"date":"2017-02-13","close":4020.0},{"date":"2017-02-14","close":3940.0},{"date":"2017-02-15","close":3980.0},{"date":"2017-02-16","close":4125.0},{"date":"2017-02-17","close":4095.0},{"date":"2017-02-20","close":4190.0},{"date":"2017-02-21","close":4060.0},{"date":"2017-02-22","close":4105.0},{"date":"2017-02-23","close":4055.0},{"date":"2017-02-24","close":3975.0},{"date":"2017-02-27","close":3940.0},{"date":"2017-02-28","close":3905.0},{"date":"2017-03-02","close":3925.0},{"date":"2017-03-03","close":3880.0},{"date":"2017-03-06","close":3925.0},{"date":"2017-03-07","close":3965.0},{"date":"2017-03-08","close":3920.0},{"date":"2017-03-09","close":3900.0},{"date":"2017-03-10","close":3975.0},{"date":"2017-03-13","close":3945.0},{"date":"2017-03-14","close":3945.0},{"date":"2017-03-15","close":3920.0},{"date":"2017-03-16","close":3945.0},{"date":"2017-03-17","close":3935.0},{"date":"2017-03-20","close":3935.0},{"date":"2017-03-21","close":3855.0},{"date":"2017-03-22","close":3985.0},{"date":"2017-03-23","close":4025.0},{"date":"2017-03-24","close":4065.0},{"date":"2017-03-27","close":4030.0},{"date":"2017-03-28","close":3980.0},{"date":"2017-03-29","close":3930.0},{"date":"2017-03-30","close":3950.0},{"date":"2017-03-31","close":3935.0},{"date":"2017-04-03","close":3970.0},{"date":"2017-04-04","close":4070.0},{"date":"2017-04-05","close":4145.0},{"date":"2017-04-06","close":4120.0},{"date":"2017-04-07","close":4075.0},{"date":"2017-04-10","close":3960.0},{"date":"2017-04-11","close":3960.0},{"date":"2017-04-12","close":3950.0},{"date":"2017-04-13","close":3970.0},{"date":"2017-04-14","close":3890.0},{"date":"2017-04-17","close":3965.0},{"date":"2017-04-18","close":4180.0},{"date":"2017-04-19","close":4190.0},{"date":"2017-04-20","close":4115.0},{"date":"2017-04-21","close":4130.0},{"date":"2017-04-24","close":4100.0},{"date":"2017-04-25","close":4155.0},{"date":"2017-04-26","close":4370.0},{"date":"2017-04-27","close":4455.0},{"date":"2017-04-28","close":4410.0},{"date":"2017-05-02","close":4505.0},{"date":"2017-05-04","close":4515.0},{"date":"2017-05-08","close":4420.0},{"date":"2017-05-10","close":4365.0},{"date":"2017-05-11","close":4550.0},{"date":"2017-05-12","close":4480.0},{"date":"2017-05-15","close":4500.0},{"date":"2017-05-16","close":4440.0},{"date":"2017-05-17","close":4520.0},{"date":"2017-05-18","close":4475.0},{"date":"2017-05-19","close":4450.0},{"date":"2017-05-22","close":4400.0},{"date":"2017-05-23","close":4430.0},{"date":"2017-05-24","close":4400.0},{"date":"2017-05-25","close":4390.0},{"date":"2017-05-26","close":4415.0},{"date":"2017-05-29","close":4545.0},{"date":"2017-05-30","close":4560.0},{"date":"2017-05-31","close":4600.0},{"date":"2017-06-01","close":4565.0},{"date":"2017-06-02","close":4660.0},{"date":"2017-06-05","close":4920.0},{"date":"2017-06-07","close":5025.0},{"date":"2017-06-08","close":5025.0},{"date":"2017-06-09","close":4900.0},{"date":"2017-06-12","close":4825.0},{"date":"2017-06-13","close":4880.0},{"date":"2017-06-14","close":4710.0},{"date":"2017-06-15","close":4590.0},{"date":"2017-06-16","close":4630.0},{"date":"2017-06-19","close":4700.0},{"date":"2017-06-20","close":4545.0},{"date":"2017-06-21","close":4460.0},{"date":"2017-06-22","close":4425.0},{"date":"2017-06-23","close":4390.0},{"date":"2017-06-26","close":4700.0},{"date":"2017-06-27","close":4670.0},{"date":"2017-06-28","close":4585.0},{"date":"2017-06-29","close":4560.0},{"date":"2017-06-30","close":4590.0},{"date":"2017-07-03","close":4445.0},{"date":"2017-07-04","close":4355.0},{"date":"2017-07-05","close":4420.0},{"date":"2017-07-06","close":4365.0},{"date":"2017-07-07","close":4375.0},{"date":"2017-07-10","close":4280.0},{"date":"2017-07-11","close":4295.0},{"date":"2017-07-12","close":4195.0},{"date":"2017-07-13","close":4320.0},{"date":"2017-07-14","close":4320.0},{"date":"2017-07-17","close":4340.0},{"date":"2017-07-18","close":4430.0},{"date":"2017-07-19","close":4450.0},{"date":"2017-07-20","close":4550.0},{"date":"2017-07-21","close":4500.0},{"date":"2017-07-24","close":4435.0},{"date":"2017-07-25","close":4330.0},{"date":"2017-07-26","close":4260.0},{"date":"2017-07-27","close":4195.0},{"date":"2017-07-28","close":4125.0},{"date":"2017-07-31","close":4195.0},{"date":"2017-08-01","close":4200.0},{"date":"2017-08-02","close":4220.0},{"date":"2017-08-03","close":4075.0},{"date":"2017-08-04","close":4110.0},{"date":"2017-08-07","close":4110.0},{"date":"2017-08-08","close":4185.0},{"date":"2017-08-09","close":4150.0},{"date":"2017-08-10","close":4190.0},{"date":"2017-08-11","close":4105.0},{"date":"2017-08-14","close":4175.0},{"date":"2017-08-16","close":4280.0},{"date":"2017-08-17","close":4315.0},{"date":"2017-08-18","close":4300.0},{"date":"2017-08-21","close":4250.0},{"date":"2017-08-22","close":4320.0},{"date":"2017-08-23","close":4260.0},{"date":"2017-08-24","close":4245.0},{"date":"2017-08-25","close":4200.0},{"date":"2017-08-28","close":4315.0},{"date":"2017-08-29","close":4250.0},{"date":"2017-08-30","close":4240.0},{"date":"2017-08-31","close":4300.0},{"date":"2017-09-01","close":4360.0},{"date":"2017-09-04","close":4300.0},{"date":"2017-09-05","close":4390.0},{"date":"2017-09-06","close":4355.0},{"date":"2017-09-07","close":4340.0},{"date":"2017-09-08","close":4385.0},{"date":"2017-09-11","close":4305.0},{"date":"2017-09-12","close":4425.0},{"date":"2017-09-13","close":4520.0},{"date":"2017-09-14","close":4500.0},{"date":"2017-09-15","close":4700.0},{"date":"2017-09-18","close":4655.0},{"date":"2017-09-19","close":4550.0},{"date":"2017-09-20","close":4550.0},{"date":"2017-09-21","close":4280.0},{"date":"2017-09-22","close":4115.0},{"date":"2017-09-25","close":4015.0},{"date":"2017-09-26","close":4075.0},{"date":"2017-09-27","close":4225.0},{"date":"2017-09-28","close":4270.0},{"date":"2017-09-29","close":4260.0},{"date":"2017-10-10","close":4295.0},{"date":"2017-10-11","close":4375.0},{"date":"2017-10-12","close":4350.0},{"date":"2017-10-13","close":4285.0},{"date":"2017-10-16","close":4250.0},{"date":"2017-10-17","close":4320.0},{"date":"2017-10-18","close":4375.0},{"date":"2017-10-19","close":4405.0},{"date":"2017-10-20","close":4460.0},{"date":"2017-10-23","close":4470.0},{"date":"2017-10-24","close":4500.0},{"date":"2017-10-25","close":4465.0},{"date":"2017-10-26","close":4315.0},{"date":"2017-10-27","close":4345.0},{"date":"2017-10-30","close":4400.0},{"date":"2017-10-31","close":4395.0},{"date":"2017-11-01","close":4430.0},{"date":"2017-11-02","close":4385.0},{"date":"2017-11-03","close":4350.0},{"date":"2017-11-06","close":4480.0},{"date":"2017-11-07","close":4575.0},{"date":"2017-11-08","close":4530.0},{"date":"2017-11-09","close":4615.0},{"date":"2017-11-10","close":4650.0},{"date":"2017-11-13","close":4790.0},{"date":"2017-11-14","close":4710.0},{"date":"2017-11-15","close":4410.0},{"date":"2017-11-16","close":4475.0},{"date":"2017-11-17","close":4435.0},{"date":"2017-11-20","close":4425.0},{"date":"2017-11-21","close":4300.0},{"date":"2017-11-22","close":4235.0},{"date":"2017-11-23","close":4300.0},{"date":"2017-11-24","close":4350.0},{"date":"2017-11-27","close":4335.0},{"date":"2017-11-28","close":4250.0},{"date":"2017-11-29","close":4255.0},{"date":"2017-11-30","close":4205.0},{"date":"2017-12-01","close":4210.0},{"date":"2017-12-04","close":4265.0},{"date":"2017-12-05","close":4260.0},{"date":"2017-12-06","close":4255.0},{"date":"2017-12-07","close":4180.0},{"date":"2017-12-08","close":4190.0},{"date":"2017-12-11","close":4215.0},{"date":"2017-12-12","close":4165.0},{"date":"2017-12-13","close":4200.0},{"date":"2017-12-14","close":4200.0},{"date":"2017-12-15","close":4115.0},{"date":"2017-12-18","close":4195.0},{"date":"2017-12-19","close":4160.0},{"date":"2017-12-20","close":4160.0},{"date":"2017-12-21","close":4085.0},{"date":"2017-12-22","close":4130.0},{"date":"2017-12-26","close":4100.0},{"date":"2017-12-27","close":4065.0},{"date":"2017-12-28","close":3995.0},{"date":"2018-01-02","close":4095.0},{"date":"2018-01-03","close":4115.0},{"date":"2018-01-04","close":4090.0},{"date":"2018-01-05","close":4100.0},{"date":"2018-01-08","close":4045.0},{"date":"2018-01-09","close":4025.0},{"date":"2018-01-10","close":4010.0},{"date":"2018-01-11","close":3970.0},{"date":"2018-01-12","close":3915.0},{"date":"2018-01-15","close":3865.0},{"date":"2018-01-16","close":3865.0},{"date":"2018-01-17","close":3950.0},{"date":"2018-01-18","close":3940.0},{"date":"2018-01-19","close":3935.0},{"date":"2018-01-22","close":3945.0},{"date":"2018-01-23","close":3945.0},{"date":"2018-01-24","close":3940.0},{"date":"2018-01-25","close":3960.0},{"date":"2018-01-26","close":4040.0},{"date":"2018-01-29","close":4125.0},{"date":"2018-01-30","close":4075.0},{"date":"2018-01-31","close":4025.0},{"date":"2018-02-01","close":4080.0},{"date":"2018-02-02","close":4000.0},{"date":"2018-02-05","close":3915.0},{"date":"2018-02-06","close":3905.0},{"date":"2018-02-07","close":3910.0},{"date":"2018-02-08","close":3895.0},{"date":"2018-02-09","close":3865.0},{"date":"2018-02-12","close":3885.0},{"date":"2018-02-13","close":3845.0},{"date":"2018-02-14","close":3780.0},{"date":"2018-02-19","close":3840.0},{"date":"2018-02-20","close":3840.0},{"date":"2018-02-21","close":3935.0},{"date":"2018-02-22","close":4040.0},{"date":"2018-02-23","close":4025.0},{"date":"2018-02-26","close":3960.0},{"date":"2018-02-27","close":3950.0},{"date":"2018-02-28","close":3910.0},{"date":"2018-03-02","close":3860.0},{"date":"2018-03-05","close":3850.0},{"date":"2018-03-06","close":3905.0},{"date":"2018-03-07","close":3870.0},{"date":"2018-03-08","close":3815.0},{"date":"2018-03-09","close":3835.0},{"date":"2018-03-12","close":3890.0},{"date":"2018-03-13","close":3905.0},{"date":"2018-03-14","close":3850.0},{"date":"2018-03-15","close":3900.0},{"date":"2018-03-16","close":3855.0},{"date":"2018-03-19","close":3875.0},{"date":"2018-03-20","close":3875.0},{"date":"2018-03-21","close":3855.0},{"date":"2018-03-22","close":3840.0},{"date":"2018-03-23","close":3740.0},{"date":"2018-03-26","close":3630.0},{"date":"2018-03-27","close":3655.0},{"date":"2018-03-28","close":3690.0},{"date":"2018-03-29","close":3685.0},{"date":"2018-03-30","close":3660.0},{"date":"2018-04-02","close":3630.0},{"date":"2018-04-03","close":3610.0},{"date":"2018-04-04","close":3565.0},{"date":"2018-04-05","close":3610.0},{"date":"2018-04-06","close":3595.0},{"date":"2018-04-09","close":3550.0},{"date":"2018-04-10","close":3550.0},{"date":"2018-04-11","close":3550.0},{"date":"2018-04-12","close":3595.0},{"date":"2018-04-13","close":3580.0},{"date":"2018-04-16","close":3580.0},{"date":"2018-04-17","close":3550.0},{"date":"2018-04-18","close":3655.0},{"date":"2018-04-19","close":3645.0},{"date":"2018-04-20","close":3610.0},{"date":"2018-04-23","close":3605.0},{"date":"2018-04-24","close":3530.0},{"date":"2018-04-25","close":3530.0},{"date":"2018-04-26","close":3570.0},{"date":"2018-04-27","close":3535.0},{"date":"2018-04-30","close":3525.0},{"date":"2018-05-02","close":3555.0},{"date":"2018-05-03","close":3595.0},{"date":"2018-05-04","close":3595.0},{"date":"2018-05-08","close":3600.0},{"date":"2018-05-09","close":3565.0},{"date":"2018-05-10","close":3585.0},{"date":"2018-05-11","close":3590.0},{"date":"2018-05-14","close":3605.0},{"date":"2018-05-15","close":3585.0},{"date":"2018-05-16","close":3530.0},{"date":"2018-05-17","close":3535.0},{"date":"2018-05-18","close":3585.0},{"date":"2018-05-21","close":3600.0},{"date":"2018-05-23","close":3620.0},{"date":"2018-05-24","close":3625.0},{"date":"2018-05-25","close":3550.0},{"date":"2018-05-28","close":3575.0},{"date":"2018-05-29","close":3670.0},{"date":"2018-05-30","close":3710.0},{"date":"2018-05-31","close":3670.0},{"date":"2018-06-01","close":3655.0},{"date":"2018-06-04","close":3705.0},{"date":"2018-06-05","close":3695.0},{"date":"2018-06-07","close":3680.0},{"date":"2018-06-08","close":3635.0},{"date":"2018-06-11","close":3655.0},{"date":"2018-06-12","close":3630.0},{"date":"2018-06-14","close":3560.0},{"date":"2018-06-15","close":3560.0},{"date":"2018-06-18","close":3500.0},{"date":"2018-06-19","close":3370.0},{"date":"2018-06-20","close":3395.0},{"date":"2018-06-21","close":3435.0},{"date":"2018-06-22","close":3435.0},{"date":"2018-06-25","close":3415.0},{"date":"2018-06-26","close":3340.0},{"date":"2018-06-27","close":3315.0},{"date":"2018-06-28","close":3280.0},{"date":"2018-06-29","close":3315.0},{"date":"2018-07-02","close":3265.0},{"date":"2018-07-03","close":3210.0},{"date":"2018-07-04","close":3215.0},{"date":"2018-07-05","close":3235.0},{"date":"2018-07-06","close":3290.0},{"date":"2018-07-09","close":3365.0},{"date":"2018-07-10","close":3390.0},{"date":"2018-07-11","close":3350.0},{"date":"2018-07-12","close":3420.0},{"date":"2018-07-13","close":3380.0},{"date":"2018-07-16","close":3415.0},{"date":"2018-07-17","close":3425.0},{"date":"2018-07-18","close":3360.0},{"date":"2018-07-19","close":3380.0},{"date":"2018-07-20","close":3365.0},{"date":"2018-07-23","close":3210.0},{"date":"2018-07-24","close":3250.0},{"date":"2018-07-25","close":3245.0},{"date":"2018-07-26","close":3260.0},{"date":"2018-07-27","close":3275.0},{"date":"2018-07-30","close":3335.0},{"date":"2018-07-31","close":3385.0},{"date":"2018-08-01","close":3395.0},{"date":"2018-08-02","close":3375.0},{"date":"2018-08-03","close":3355.0},{"date":"2018-08-06","close":3345.0},{"date":"2018-08-07","close":3300.0},{"date":"2018-08-08","close":3280.0},{"date":"2018-08-09","close":3305.0},{"date":"2018-08-10","close":3230.0},{"date":"2018-08-13","close":3150.0},{"date":"2018-08-14","close":3195.0},{"date":"2018-08-16","close":3100.0},{"date":"2018-08-17","close":3085.0},{"date":"2018-08-20","close":3100.0},{"date":"2018-08-21","close":3085.0},{"date":"2018-08-22","close":3085.0},{"date":"2018-08-23","close":3085.0},{"date":"2018-08-24","close":3060.0},{"date":"2018-08-27","close":3080.0},{"date":"2018-08-28","close":3115.0},{"date":"2018-08-29","close":3140.0},{"date":"2018-08-30","close":3150.0},{"date":"2018-08-31","close":3150.0},{"date":"2018-09-03","close":3100.0},{"date":"2018-09-04","close":3095.0},{"date":"2018-09-05","close":3070.0},{"date":"2018-09-06","close":3070.0},{"date":"2018-09-07","close":3030.0},{"date":"2018-09-10","close":3010.0},{"date":"2018-09-11","close":3030.0},{"date":"2018-09-12","close":3060.0},{"date":"2018-09-13","close":3090.0},{"date":"2018-09-14","close":3240.0},{"date":"2018-09-17","close":3155.0},{"date":"2018-09-18","close":3095.0},{"date":"2018-09-19","close":3115.0},{"date":"2018-09-20","close":3040.0},{"date":"2018-09-21","close":3000.0},{"date":"2018-09-27","close":3110.0},{"date":"2018-09-28","close":3035.0},{"date":"2018-10-01","close":3060.0},{"date":"2018-10-02","close":3010.0},{"date":"2018-10-04","close":2920.0},{"date":"2018-10-05","close":2910.0},{"date":"2018-10-08","close":2900.0},{"date":"2018-10-10","close":2885.0},{"date":"2018-10-11","close":2660.0},{"date":"2018-10-12","close":2775.0},{"date":"2018-10-15","close":2745.0},{"date":"2018-10-16","close":2725.0},{"date":"2018-10-17","close":2730.0},{"date":"2018-10-18","close":2730.0},{"date":"2018-10-19","close":2795.0},{"date":"2018-10-22","close":2745.0},{"date":"2018-10-23","close":2610.0},{"date":"2018-10-24","close":2640.0},{"date":"2018-10-25","close":2535.0},{"date":"2018-10-26","close":2470.0},{"date":"2018-10-29","close":2375.0},{"date":"2018-10-30","close":2425.0},{"date":"2018-10-31","close":2510.0},{"date":"2018-11-01","close":2590.0},{"date":"2018-11-02","close":2685.0},{"date":"2018-11-05","close":2620.0},{"date":"2018-11-06","close":2620.0},{"date":"2018-11-07","close":2600.0},{"date":"2018-11-08","close":2610.0},{"date":"2018-11-09","close":2630.0},{"date":"2018-11-12","close":2720.0},{"date":"2018-11-13","close":2655.0},{"date":"2018-11-14","close":2610.0},{"date":"2018-11-15","close":2635.0},{"date":"2018-11-16","close":2695.0},{"date":"2018-11-19","close":2705.0},{"date":"2018-11-20","close":2680.0},{"date":"2018-11-21","close":2665.0},{"date":"2018-11-22","close":2650.0},{"date":"2018-11-23","close":2625.0},{"date":"2018-11-26","close":2665.0},{"date":"2018-11-27","close":2665.0},{"date":"2018-11-28","close":2760.0},{"date":"2018-11-29","close":2790.0},{"date":"2018-11-30","close":2780.0},{"date":"2018-12-03","close":2750.0},{"date":"2018-12-04","close":2765.0},{"date":"2018-12-05","close":2765.0},{"date":"2018-12-06","close":2685.0},{"date":"2018-12-07","close":2695.0},{"date":"2018-12-10","close":2590.0},{"date":"2018-12-11","close":2605.0},{"date":"2018-12-12","close":2605.0},{"date":"2018-12-13","close":2550.0},{"date":"2018-12-14","close":2550.0},{"date":"2018-12-17","close":2405.0},{"date":"2018-12-18","close":2387.5},{"date":"2018-12-19","close":2375.0},{"date":"2018-12-20","close":2340.0},{"date":"2018-12-21","close":2342.5},{"date":"2018-12-24","close":2325.0},{"date":"2018-12-26","close":2225.0},{"date":"2018-12-27","close":2250.0},{"date":"2018-12-28","close":2257.5},{"date":"2019-01-02","close":2252.5},{"date":"2019-01-03","close":2242.5},{"date":"2019-01-04","close":2250.0},{"date":"2019-01-07","close":2300.0},{"date":"2019-01-08","close":2297.5},{"date":"2019-01-09","close":2330.0},{"date":"2019-01-10","close":2375.0},{"date":"2019-01-11","close":2392.5},{"date":"2019-01-14","close":2387.5},{"date":"2019-01-15","close":2395.0},{"date":"2019-01-16","close":2465.0},{"date":"2019-01-17","close":2440.0},{"date":"2019-01-18","close":2492.5},{"date":"2019-01-21","close":2490.0},{"date":"2019-01-22","close":2487.5},{"date":"2019-01-23","close":2485.0},{"date":"2019-01-24","close":2500.0},{"date":"2019-01-25","close":2505.0},{"date":"2019-01-28","close":2515.0},{"date":"2019-01-29","close":2510.0},{"date":"2019-01-30","close":2555.0},{"date":"2019-01-31","close":2580.0},{"date":"2019-02-01","close":2550.0},{"date":"2019-02-07","close":2625.0},{"date":"2019-02-08","close":2615.0},{"date":"2019-02-11","close":2595.0},{"date":"2019-02-12","close":2610.0},{"date":"2019-02-13","close":2685.0},{"date":"2019-02-14","close":2715.0},{"date":"2019-02-15","close":2675.0},{"date":"2019-02-18","close":2670.0},{"date":"2019-02-19","close":2675.0},{"date":"2019-02-20","close":2685.0},{"date":"2019-02-21","close":2660.0},{"date":"2019-02-22","close":2645.0},{"date":"2019-02-25","close":2615.0},{"date":"2019-02-26","close":2625.0},{"date":"2019-02-27","close":2620.0},{"date":"2019-02-28","close":2585.0},{"date":"2019-03-04","close":2585.0},{"date":"2019-03-05","close":2580.0},{"date":"2019-03-06","close":2545.0},{"date":"2019-03-07","close":2540.0},{"date":"2019-03-08","close":2505.0},{"date":"2019-03-11","close":2525.0},{"date":"2019-03-12","close":2565.0},{"date":"2019-03-13","close":2510.0},{"date":"2019-03-14","close":2560.0},{"date":"2019-03-15","close":2575.0},{"date":"2019-03-18","close":2555.0},{"date":"2019-03-19","close":2565.0},{"date":"2019-03-20","close":2560.0},{"date":"2019-03-21","close":2550.0},{"date":"2019-03-22","close":2560.0},{"date":"2019-03-25","close":2495.0},{"date":"2019-03-26","close":2490.0},{"date":"2019-03-27","close":2487.5},{"date":"2019-03-28","close":2445.0},{"date":"2019-03-29","close":2415.0},{"date":"2019-04-01","close":2435.0},{"date":"2019-04-02","close":2427.5},{"date":"2019-04-03","close":2465.0},{"date":"2019-04-04","close":2472.5},{"date":"2019-04-05","close":2472.5},{"date":"2019-04-08","close":2472.5},{"date":"2019-04-09","close":2482.5},{"date":"2019-04-10","close":2477.5},{"date":"2019-04-11","close":2480.0},{"date":"2019-04-12","close":2480.0},{"date":"2019-04-15","close":2520.0},{"date":"2019-04-16","close":2505.0},{"date":"2019-04-17","close":2530.0},{"date":"2019-04-18","close":2487.5},{"date":"2019-04-19","close":2520.0},{"date":"2019-04-22","close":2575.0},{"date":"2019-04-23","close":2555.0},{"date":"2019-04-24","close":2520.0},{"date":"2019-04-25","close":2520.0},{"date":"2019-04-26","close":2480.0},{"date":"2019-04-29","close":2487.5},{"date":"2019-04-30","close":2492.5},{"date":"2019-05-02","close":2492.5},{"date":"2019-05-03","close":2625.0},{"date":"2019-05-07","close":2590.0},{"date":"2019-05-08","close":2590.0},{"date":"2019-05-09","close":2485.0},{"date":"2019-05-10","close":2425.0},{"date":"2019-05-13","close":2362.5},{"date":"2019-05-14","close":2335.0},{"date":"2019-05-15","close":3035.0},{"date":"2019-05-16","close":2940.0},{"date":"2019-05-17","close":2850.0},{"date":"2019-05-20","close":2695.0},{"date":"2019-05-21","close":2690.0},{"date":"2019-05-22","close":2725.0},{"date":"2019-05-23","close":2735.0},{"date":"2019-05-24","close":2620.0},{"date":"2019-05-27","close":2645.0},{"date":"2019-05-28","close":2720.0},{"date":"2019-05-29","close":2730.0},{"date":"2019-05-30","close":2630.0},{"date":"2019-05-31","close":2660.0},{"date":"2019-06-03","close":2675.0},{"date":"2019-06-04","close":2755.0},{"date":"2019-06-05","close":2730.0},{"date":"2019-06-07","close":2805.0},{"date":"2019-06-10","close":2825.0},{"date":"2019-06-11","close":2800.0},{"date":"2019-06-12","close":2750.0},{"date":"2019-06-13","close":2805.0},{"date":"2019-06-14","close":2760.0},{"date":"2019-06-17","close":2750.0},{"date":"2019-06-18","close":2865.0},{"date":"2019-06-19","close":2860.0},{"date":"2019-06-20","close":2865.0},{"date":"2019-06-21","close":2830.0},{"date":"2019-06-24","close":2900.0},{"date":"2019-06-25","close":2810.0},{"date":"2019-06-26","close":2875.0},{"date":"2019-06-27","close":2775.0},{"date":"2019-06-28","close":2765.0},{"date":"2019-07-01","close":2770.0},{"date":"2019-07-02","close":2820.0},{"date":"2019-07-03","close":2735.0},{"date":"2019-07-04","close":2960.0},{"date":"2019-07-05","close":2860.0},{"date":"2019-07-08","close":2605.0},{"date":"2019-07-09","close":2555.0},{"date":"2019-07-10","close":2625.0},{"date":"2019-07-11","close":2710.0},{"date":"2019-07-12","close":2800.0},{"date":"2019-07-15","close":3075.0},{"date":"2019-07-16","close":2965.0},{"date":"2019-07-17","close":3250.0},{"date":"2019-07-18","close":3205.0},{"date":"2019-07-19","close":3185.0},{"date":"2019-07-22","close":3110.0},{"date":"2019-07-23","close":3125.0},{"date":"2019-07-24","close":3025.0},{"date":"2019-07-25","close":3000.0},{"date":"2019-07-26","close":3140.0},{"date":"2019-07-29","close":2810.0},{"date":"2019-07-30","close":2775.0},{"date":"2019-07-31","close":2760.0},{"date":"2019-08-01","close":2630.0},{"date":"2019-08-02","close":2760.0},{"date":"2019-08-05","close":2640.0},{"date":"2019-08-06","close":2472.5},{"date":"2019-08-07","close":2515.0},{"date":"2019-08-08","close":2560.0},{"date":"2019-08-09","close":2560.0},{"date":"2019-08-12","close":2560.0},{"date":"2019-08-13","close":2735.0},{"date":"2019-08-14","close":2850.0},{"date":"2019-08-16","close":2850.0},{"date":"2019-08-19","close":2910.0},{"date":"2019-08-20","close":2905.0},{"date":"2019-08-21","close":2975.0},{"date":"2019-08-22","close":2850.0},{"date":"2019-08-23","close":2850.0},{"date":"2019-08-26","close":2725.0},{"date":"2019-08-27","close":2820.0},{"date":"2019-08-28","close":2870.0},{"date":"2019-08-29","close":2800.0},{"date":"2019-08-30","close":2910.0},{"date":"2019-09-02","close":2915.0},{"date":"2019-09-03","close":2935.0},{"date":"2019-09-04","close":3050.0},{"date":"2019-09-05","close":3090.0},{"date":"2019-09-06","close":3090.0},{"date":"2019-09-09","close":3090.0},{"date":"2019-09-10","close":3040.0},{"date":"2019-09-11","close":3115.0},{"date":"2019-09-16","close":3075.0},{"date":"2019-09-17","close":3070.0},{"date":"2019-09-18","close":3065.0},{"date":"2019-09-19","close":3145.0},{"date":"2019-09-20","close":3210.0},{"date":"2019-09-23","close":3180.0},{"date":"2019-09-24","close":3085.0},{"date":"2019-09-25","close":3045.0},{"date":"2019-09-26","close":3070.0},{"date":"2019-09-27","close":2980.0},{"date":"2019-09-30","close":2915.0},{"date":"2019-10-01","close":2925.0},{"date":"2019-10-02","close":2895.0},{"date":"2019-10-04","close":2860.0},{"date":"2019-10-07","close":2820.0},{"date":"2019-10-08","close":2870.0},{"date":"2019-10-10","close":2935.0},{"date":"2019-10-11","close":2935.0},{"date":"2019-10-14","close":2940.0},{"date":"2019-10-15","close":2960.0},{"date":"2019-10-16","close":3025.0},{"date":"2019-10-17","close":2995.0},{"date":"2019-10-18","close":2975.0},{"date":"2019-10-21","close":2925.0},{"date":"2019-10-22","close":2855.0},{"date":"2019-10-23","close":2745.0},{"date":"2019-10-24","close":2755.0},{"date":"2019-10-25","close":2775.0},{"date":"2019-10-28","close":2850.0},{"date":"2019-10-29","close":2880.0},{"date":"2019-10-30","close":2885.0},{"date":"2019-10-31","close":2900.0},{"date":"2019-11-01","close":2920.0},{"date":"2019-11-04","close":2900.0},{"date":"2019-11-05","close":2850.0},{"date":"2019-11-06","close":2830.0},{"date":"2019-11-07","close":2815.0},{"date":"2019-11-08","close":2810.0},{"date":"2019-11-11","close":2800.0},{"date":"2019-11-12","close":2885.0},{"date":"2019-11-13","close":3125.0},{"date":"2019-11-14","close":3465.0},{"date":"2019-11-15","close":3510.0},{"date":"2019-11-18","close":3610.0},{"date":"2019-11-19","close":3810.0},{"date":"2019-11-20","close":4070.0},{"date":"2019-11-21","close":3835.0},{"date":"2019-11-22","close":3830.0},{"date":"2019-11-25","close":3815.0},{"date":"2019-11-26","close":3750.0},{"date":"2019-11-27","close":3810.0},{"date":"2019-11-28","close":3615.0},{"date":"2019-11-29","close":3640.0},{"date":"2019-12-02","close":3690.0},{"date":"2019-12-03","close":3595.0},{"date":"2019-12-04","close":3520.0},{"date":"2019-12-05","close":3390.0},{"date":"2019-12-06","close":3385.0},{"date":"2019-12-09","close":3390.0},{"date":"2019-12-10","close":3475.0},{"date":"2019-12-11","close":3345.0},{"date":"2019-12-12","close":3400.0},{"date":"2019-12-13","close":3535.0},{"date":"2019-12-16","close":3515.0},{"date":"2019-12-17","close":3585.0},{"date":"2019-12-18","close":3785.0},{"date":"2019-12-19","close":3755.0},{"date":"2019-12-20","close":3635.0},{"date":"2019-12-23","close":3380.0},{"date":"2019-12-24","close":3335.0},{"date":"2019-12-26","close":3435.0},{"date":"2019-12-27","close":3490.0},{"date":"2019-12-30","close":3825.0},{"date":"2020-01-02","close":3835.0},{"date":"2020-01-03","close":3865.0},{"date":"2020-01-06","close":4005.0},{"date":"2020-01-07","close":3970.0},{"date":"2020-01-08","close":3880.0},{"date":"2020-01-09","close":4000.0},{"date":"2020-01-10","close":3940.0},{"date":"2020-01-13","close":3970.0},{"date":"2020-01-14","close":4015.0},{"date":"2020-01-15","close":3895.0},{"date":"2020-01-16","close":3975.0},{"date":"2020-01-17","close":3975.0},{"date":"2020-01-20","close":3865.0},{"date":"2020-01-21","close":4080.0},{"date":"2020-01-22","close":4170.0},{"date":"2020-01-23","close":4300.0},{"date":"2020-01-28","close":4055.0},{"date":"2020-01-29","close":4055.0},{"date":"2020-01-30","close":4090.0},{"date":"2020-01-31","close":3915.0},{"date":"2020-02-03","close":4010.0},{"date":"2020-02-04","close":4125.0},{"date":"2020-02-05","close":4000.0},{"date":"2020-02-06","close":4075.0},{"date":"2020-02-07","close":4065.0},{"date":"2020-02-10","close":4000.0},{"date":"2020-02-11","close":3965.0},{"date":"2020-02-12","close":4055.0},{"date":"2020-02-13","close":4090.0},{"date":"2020-02-14","close":4120.0},{"date":"2020-02-17","close":4210.0},{"date":"2020-02-18","close":4040.0},{"date":"2020-02-19","close":4070.0},{"date":"2020-02-20","close":4060.0},{"date":"2020-02-21","close":3990.0},{"date":"2020-02-24","close":3775.0},{"date":"2020-02-25","close":3860.0},{"date":"2020-02-26","close":3775.0},{"date":"2020-02-27","close":3555.0},{"date":"2020-02-28","close":3390.0},{"date":"2020-03-02","close":3455.0},{"date":"2020-03-03","close":3405.0},{"date":"2020-03-04","close":3510.0},{"date":"2020-03-05","close":3525.0},{"date":"2020-03-06","close":3445.0},{"date":"2020-03-09","close":3240.0},{"date":"2020-03-10","close":3255.0},{"date":"2020-03-11","close":3095.0},{"date":"2020-03-12","close":2775.0},{"date":"2020-03-13","close":2480.0},{"date":"2020-03-16","close":2375.0},{"date":"2020-03-17","close":2370.0},{"date":"2020-03-18","close":2200.0},{"date":"2020-03-19","close":1600.0},{"date":"2020-03-20","close":2077.5},{"date":"2020-03-23","close":1987.5},{"date":"2020-03-24","close":2140.0},{"date":"2020-03-25","close":2182.5},{"date":"2020-03-26","close":2195.0},{"date":"2020-03-27","close":2287.5},{"date":"2020-03-30","close":2410.0},{"date":"2020-03-31","close":2452.5},{"date":"2020-04-01","close":2375.0},{"date":"2020-04-02","close":2410.0},{"date":"2020-04-03","close":2425.0},{"date":"2020-04-06","close":2540.0},{"date":"2020-04-07","close":2635.0},{"date":"2020-04-08","close":2675.0},{"date":"2020-04-09","close":2845.0},{"date":"2020-04-10","close":2800.0},{"date":"2020-04-13","close":2590.0},{"date":"2020-04-14","close":2645.0},{"date":"2020-04-16","close":2690.0},{"date":"2020-04-17","close":2780.0},{"date":"2020-04-20","close":2900.0},{"date":"2020-04-21","close":2870.0},{"date":"2020-04-22","close":2885.0},{"date":"2020-04-23","close":2885.0},{"date":"2020-04-24","close":2870.0},{"date":"2020-04-27","close":2920.0},{"date":"2020-04-28","close":2910.0},{"date":"2020-04-29","close":3100.0},{"date":"2020-05-04","close":3065.0},{"date":"2020-05-06","close":3110.0},{"date":"2020-05-07","close":3105.0},{"date":"2020-05-08","close":3190.0},{"date":"2020-05-11","close":3305.0},{"date":"2020-05-12","close":3340.0},{"date":"2020-05-13","close":3430.0},{"date":"2020-05-14","close":3325.0},{"date":"2020-05-15","close":3335.0},{"date":"2020-05-18","close":3255.0},{"date":"2020-05-19","close":3405.0},{"date":"2020-05-20","close":3530.0},{"date":"2020-05-21","close":3775.0},{"date":"2020-05-22","close":3850.0},{"date":"2020-05-25","close":3830.0},{"date":"2020-05-26","close":3825.0},{"date":"2020-05-27","close":3820.0},{"date":"2020-05-28","close":3750.0},{"date":"2020-05-29","close":3745.0},{"date":"2020-06-01","close":3845.0},{"date":"2020-06-02","close":3925.0},{"date":"2020-06-03","close":3915.0},{"date":"2020-06-04","close":3980.0},{"date":"2020-06-05","close":3925.0},{"date":"2020-06-08","close":3905.0},{"date":"2020-06-09","close":3880.0},{"date":"2020-06-10","close":3910.0},{"date":"2020-06-11","close":3805.0},{"date":"2020-06-12","close":3640.0},{"date":"2020-06-15","close":3340.0},{"date":"2020-06-16","close":3480.0},{"date":"2020-06-17","close":3475.0},{"date":"2020-06-18","close":3450.0},{"date":"2020-06-19","close":3450.0},{"date":"2020-06-22","close":3370.0},{"date":"2020-06-23","close":3395.0},{"date":"2020-06-24","close":3485.0},{"date":"2020-06-25","close":3390.0},{"date":"2020-06-26","close":3425.0},{"date":"2020-06-29","close":3375.0},{"date":"2020-06-30","close":3390.0},{"date":"2020-07-01","close":3370.0},{"date":"2020-07-02","close":3375.0},{"date":"2020-07-03","close":3475.0},{"date":"2020-07-06","close":3465.0},{"date":"2020-07-07","close":3420.0},{"date":"2020-07-08","close":3550.0},{"date":"2020-07-09","close":3780.0},{"date":"2020-07-10","close":3750.0},{"date":"2020-07-13","close":3720.0},{"date":"2020-07-14","close":3575.0},{"date":"2020-07-15","close":3785.0},{"date":"2020-07-16","close":3690.0},{"date":"2020-07-17","close":3810.0},{"date":"2020-07-20","close":3985.0},{"date":"2020-07-21","close":4025.0},{"date":"2020-07-22","close":3975.0},{"date":"2020-07-23","close":3885.0},{"date":"2020-07-24","close":3880.0},{"date":"2020-07-27","close":3825.0},{"date":"2020-07-28","close":3945.0},{"date":"2020-07-29","close":3905.0},{"date":"2020-07-30","close":3965.0},{"date":"2020-07-31","close":3975.0},{"date":"2020-08-03","close":4090.0},{"date":"2020-08-04","close":4095.0},{"date":"2020-08-05","close":4260.0},{"date":"2020-08-06","close":4210.0},{"date":"2020-08-07","close":4140.0},{"date":"2020-08-10","close":4115.0},{"date":"2020-08-11","close":4155.0},{"date":"2020-08-12","close":4030.0},{"date":"2020-08-13","close":4105.0},{"date":"2020-08-14","close":4040.0},{"date":"2020-08-18","close":3635.0},{"date":"2020-08-19","close":3795.0},{"date":"2020-08-20","close":3600.0},{"date":"2020-08-21","close":3610.0},{"date":"2020-08-24","close":3590.0},{"date":"2020-08-25","close":3640.0},{"date":"2020-08-26","close":3640.0},{"date":"2020-08-27","close":3575.0},{"date":"2020-08-28","close":3580.0},{"date":"2020-08-31","close":3620.0},{"date":"2020-09-01","close":3650.0},{"date":"2020-09-02","close":3665.0},{"date":"2020-09-03","close":3725.0},{"date":"2020-09-04","close":3715.0},{"date":"2020-09-07","close":3755.0},{"date":"2020-09-08","close":3785.0},{"date":"2020-09-09","close":3725.0},{"date":"2020-09-10","close":3750.0},{"date":"2020-09-11","close":3820.0},{"date":"2020-09-14","close":3840.0},{"date":"2020-09-15","close":3800.0},{"date":"2020-09-16","close":3785.0},{"date":"2020-09-17","close":3760.0},{"date":"2020-09-18","close":3735.0},{"date":"2020-09-21","close":3690.0},{"date":"2020-09-22","close":3670.0},{"date":"2020-09-23","close":3650.0},{"date":"2020-09-24","close":3535.0},{"date":"2020-09-25","close":3540.0},{"date":"2020-09-28","close":3580.0},{"date":"2020-09-29","close":3630.0},{"date":"2020-10-05","close":3650.0},{"date":"2020-10-06","close":3785.0},{"date":"2020-10-07","close":3770.0},{"date":"2020-10-08","close":3740.0},{"date":"2020-10-12","close":3665.0},{"date":"2020-10-13","close":3850.0},{"date":"2020-10-14","close":3845.0},{"date":"2020-10-15","close":3705.0},{"date":"2020-10-16","close":3645.0},{"date":"2020-10-19","close":3630.0},{"date":"2020-10-20","close":3610.0},{"date":"2020-10-21","close":3670.0},{"date":"2020-10-22","close":3710.0},{"date":"2020-10-23","close":3665.0},{"date":"2020-10-26","close":3570.0},{"date":"2020-10-27","close":3535.0},{"date":"2020-10-28","close":3645.0},{"date":"2020-10-29","close":3650.0},{"date":"2020-10-30","close":3735.0},{"date":"2020-11-02","close":3730.0},{"date":"2020-11-03","close":3765.0},{"date":"2020-11-04","close":3770.0},{"date":"2020-11-05","close":3800.0},{"date":"2020-11-06","close":3795.0},{"date":"2020-11-09","close":3825.0},{"date":"2020-11-10","close":3840.0},{"date":"2020-11-11","close":3870.0},{"date":"2020-11-12","close":3965.0},{"date":"2020-11-13","close":3770.0},{"date":"2020-11-16","close":3785.0},{"date":"2020-11-17","close":3750.0},{"date":"2020-11-18","close":3740.0},{"date":"2020-11-19","close":3745.0},{"date":"2020-11-20","close":3750.0},{"date":"2020-11-23","close":3775.0},{"date":"2020-11-24","close":3910.0},{"date":"2020-11-25","close":3785.0},{"date":"2020-11-26","close":3805.0},{"date":"2020-11-27","close":3720.0},{"date":"2020-11-30","close":3720.0},{"date":"2020-12-01","close":3765.0},{"date":"2020-12-02","close":3840.0},{"date":"2020-12-03","close":3835.0},{"date":"2020-12-04","close":3845.0},{"date":"2020-12-07","close":3735.0},{"date":"2020-12-08","close":3730.0},{"date":"2020-12-09","close":3865.0},{"date":"2020-12-10","close":3960.0},{"date":"2020-12-11","close":3940.0},{"date":"2020-12-14","close":3875.0},{"date":"2020-12-15","close":4350.0},{"date":"2020-12-16","close":4490.0},{"date":"2020-12-17","close":5300.0},{"date":"2020-12-18","close":5250.0},{"date":"2020-12-21","close":5175.0},{"date":"2020-12-22","close":4865.0},{"date":"2020-12-23","close":5025.0},{"date":"2020-12-24","close":5075.0},{"date":"2020-12-28","close":6575.0},{"date":"2020-12-29","close":6525.0},{"date":"2020-12-30","close":6400.0},{"date":"2021-01-04","close":6475.0},{"date":"2021-01-05","close":6300.0},{"date":"2021-01-06","close":6275.0},{"date":"2021-01-07","close":6150.0},{"date":"2021-01-08","close":6200.0},{"date":"2021-01-11","close":6250.0},{"date":"2021-01-12","close":6075.0},{"date":"2021-01-13","close":5925.0},{"date":"2021-01-14","close":6225.0},{"date":"2021-01-15","close":6300.0},{"date":"2021-01-18","close":6050.0},{"date":"2021-01-19","close":6000.0},{"date":"2021-01-20","close":6275.0},{"date":"2021-01-21","close":6325.0},{"date":"2021-01-22","close":6225.0},{"date":"2021-01-25","close":6400.0},{"date":"2021-01-26","close":6500.0},{"date":"2021-01-27","close":6175.0},{"date":"2021-01-28","close":5900.0},{"date":"2021-01-29","close":5700.0},{"date":"2021-02-01","close":5700.0},{"date":"2021-02-02","close":5925.0},{"date":"2021-02-03","close":6000.0},{"date":"2021-02-04","close":6175.0},{"date":"2021-02-05","close":5975.0},{"date":"2021-02-08","close":5750.0},{"date":"2021-02-09","close":5900.0},{"date":"2021-02-10","close":6125.0},{"date":"2021-02-15","close":6850.0},{"date":"2021-02-16","close":6675.0},{"date":"2021-02-17","close":6575.0},{"date":"2021-02-18","close":6675.0},{"date":"2021-02-19","close":6650.0},{"date":"2021-02-22","close":6675.0},{"date":"2021-02-23","close":6775.0},{"date":"2021-02-24","close":6950.0},{"date":"2021-02-25","close":7200.0},{"date":"2021-02-26","close":6775.0},{"date":"2021-03-02","close":6850.0},{"date":"2021-03-03","close":6700.0},{"date":"2021-03-04","close":6625.0},{"date":"2021-03-05","close":6750.0},{"date":"2021-03-08","close":6175.0},{"date":"2021-03-09","close":6050.0},{"date":"2021-03-10","close":5850.0},{"date":"2021-03-11","close":5875.0},{"date":"2021-03-12","close":6000.0},{"date":"2021-03-15","close":6000.0},{"date":"2021-03-16","close":6250.0},{"date":"2021-03-17","close":6325.0},{"date":"2021-03-18","close":6475.0},{"date":"2021-03-19","close":6500.0},{"date":"2021-03-22","close":6525.0},{"date":"2021-03-23","close":6200.0},{"date":"2021-03-24","close":6325.0},{"date":"2021-03-25","close":6150.0},{"date":"2021-03-26","close":6175.0},{"date":"2021-03-29","close":6025.0},{"date":"2021-03-30","close":6000.0},{"date":"2021-03-31","close":6000.0},{"date":"2021-04-01","close":5950.0},{"date":"2021-04-02","close":6350.0},{"date":"2021-04-05","close":6550.0},{"date":"2021-04-06","close":6400.0},{"date":"2021-04-07","close":6475.0},{"date":"2021-04-08","close":6600.0},{"date":"2021-04-09","close":6575.0},{"date":"2021-04-12","close":6675.0},{"date":"2021-04-13","close":6550.0},{"date":"2021-04-14","close":6625.0},{"date":"2021-04-15","close":6675.0},{"date":"2021-04-16","close":6575.0},{"date":"2021-04-19","close":6750.0},{"date":"2021-04-20","close":6950.0},{"date":"2021-04-21","close":6750.0},{"date":"2021-04-22","close":7150.0},{"date":"2021-04-23","close":7250.0},{"date":"2021-04-26","close":7325.0},{"date":"2021-04-27","close":7100.0},{"date":"2021-04-28","close":6925.0},{"date":"2021-04-29","close":6850.0},{"date":"2021-04-30","close":6950.0},{"date":"2021-05-03","close":6725.0},{"date":"2021-05-04","close":6650.0},{"date":"2021-05-06","close":6575.0},{"date":"2021-05-07","close":6600.0},{"date":"2021-05-10","close":6575.0},{"date":"2021-05-11","close":6325.0},{"date":"2021-05-12","close":6075.0},{"date":"2021-05-13","close":6175.0},{"date":"2021-05-14","close":6200.0},{"date":"2021-05-17","close":6100.0},{"date":"2021-05-18","close":6375.0},{"date":"2021-05-20","close":6400.0},{"date":"2021-05-21","close":6500.0},{"date":"2021-05-24","close":6575.0},{"date":"2021-05-25","close":6750.0},{"date":"2021-05-26","close":6600.0},{"date":"2021-05-27","close":6550.0},{"date":"2021-05-28","close":6650.0},{"date":"2021-05-31","close":6425.0},{"date":"2021-06-01","close":6625.0},{"date":"2021-06-02","close":6500.0},{"date":"2021-06-03","close":6550.0},{"date":"2021-06-04","close":6675.0},{"date":"2021-06-07","close":6525.0},{"date":"2021-06-08","close":6550.0},{"date":"2021-06-09","close":6475.0},{"date":"2021-06-10","close":6525.0},{"date":"2021-06-11","close":6575.0},{"date":"2021-06-14","close":6650.0},{"date":"2021-06-15","close":6625.0},{"date":"2021-06-16","close":6650.0},{"date":"2021-06-17","close":6825.0},{"date":"2021-06-18","close":6875.0},{"date":"2021-06-21","close":6850.0},{"date":"2021-06-22","close":6775.0},{"date":"2021-06-23","close":6725.0},{"date":"2021-06-24","close":6475.0},{"date":"2021-06-25","close":6500.0},{"date":"2021-06-28","close":6525.0},{"date":"2021-06-29","close":6650.0},{"date":"2021-06-30","close":6725.0},{"date":"2021-07-01","close":6850.0},{"date":"2021-07-02","close":6825.0},{"date":"2021-07-05","close":7475.0},{"date":"2021-07-06","close":7625.0},{"date":"2021-07-07","close":7550.0},{"date":"2021-07-08","close":7650.0},{"date":"2021-07-09","close":7875.0},{"date":"2021-07-12","close":8300.0},{"date":"2021-07-13","close":8400.0},{"date":"2021-07-14","close":8300.0},{"date":"2021-07-15","close":8450.0},{"date":"2021-07-16","close":8425.0},{"date":"2021-07-19","close":8525.0},{"date":"2021-07-20","close":8450.0},{"date":"2021-07-21","close":8175.0},{"date":"2021-07-22","close":8375.0},{"date":"2021-07-23","close":8150.0},{"date":"2021-07-26","close":8225.0},{"date":"2021-07-27","close":8175.0},{"date":"2021-07-28","close":7950.0},{"date":"2021-07-29","close":8025.0},{"date":"2021-07-30","close":7875.0},{"date":"2021-08-02","close":8000.0},{"date":"2021-08-03","close":7950.0},{"date":"2021-08-04","close":8050.0},{"date":"2021-08-05","close":8125.0},{"date":"2021-08-06","close":8175.0},{"date":"2021-08-09","close":8150.0},{"date":"2021-08-10","close":7975.0},{"date":"2021-08-11","close":7850.0},{"date":"2021-08-12","close":7925.0},{"date":"2021-08-13","close":7650.0},{"date":"2021-08-17","close":7300.0},{"date":"2021-08-18","close":7475.0},{"date":"2021-08-19","close":7150.0},{"date":"2021-08-20","close":6975.0},{"date":"2021-08-23","close":7200.0},{"date":"2021-08-24","close":7250.0},{"date":"2021-08-25","close":7250.0},{"date":"2021-08-26","close":7275.0},{"date":"2021-08-27","close":7275.0},{"date":"2021-08-30","close":7450.0},{"date":"2021-08-31","close":7475.0},{"date":"2021-09-01","close":7450.0},{"date":"2021-09-02","close":7425.0},{"date":"2021-09-03","close":7350.0},{"date":"2021-09-06","close":7325.0},{"date":"2021-09-07","close":7250.0},{"date":"2021-09-08","close":7075.0},{"date":"2021-09-09","close":7225.0},{"date":"2021-09-10","close":7175.0},{"date":"2021-09-13","close":7225.0},{"date":"2021-09-14","close":7125.0},{"date":"2021-09-15","close":7100.0},{"date":"2021-09-16","close":7075.0},{"date":"2021-09-17","close":7300.0},{"date":"2021-09-23","close":7075.0},{"date":"2021-09-24","close":7000.0},{"date":"2021-09-27","close":7000.0},{"date":"2021-09-28","close":6825.0},{"date":"2021-09-29","close":6650.0},{"date":"2021-09-30","close":6725.0},{"date":"2021-10-01","close":6600.0},{"date":"2021-10-05","close":6425.0},{"date":"2021-10-06","close":6175.0},{"date":"2021-10-07","close":6550.0},{"date":"2021-10-08","close":6300.0},{"date":"2021-10-12","close":6325.0},{"date":"2021-10-13","close":6350.0},{"date":"2021-10-14","close":6525.0},{"date":"2021-10-15","close":6725.0},{"date":"2021-10-18","close":6900.0},{"date":"2021-10-19","close":6775.0},{"date":"2021-10-20","close":6625.0},{"date":"2021-10-21","close":6625.0},{"date":"2021-10-22","close":6425.0},{"date":"2021-10-25","close":6950.0},{"date":"2021-10-26","close":6900.0},{"date":"2021-10-27","close":6825.0},{"date":"2021-10-28","close":7000.0},{"date":"2021-10-29","close":6825.0},{"date":"2021-11-01","close":6650.0},{"date":"2021-11-02","close":6700.0},{"date":"2021-11-03","close":6575.0},{"date":"2021-11-04","close":6600.0},{"date":"2021-11-05","close":6525.0},{"date":"2021-11-08","close":6525.0},{"date":"2021-11-09","close":6475.0},{"date":"2021-11-10","close":6225.0},{"date":"2021-11-11","close":6475.0},{"date":"2021-11-12","close":6475.0},{"date":"2021-11-15","close":6775.0},{"date":"2021-11-16","close":6500.0},{"date":"2021-11-17","close":6825.0},{"date":"2021-11-18","close":6850.0},{"date":"2021-11-19","close":7800.0},{"date":"2021-11-22","close":7650.0},{"date":"2021-11-23","close":7575.0},{"date":"2021-11-24","close":7425.0},{"date":"2021-11-25","close":7050.0},{"date":"2021-11-26","close":7175.0},{"date":"2021-11-29","close":7100.0},{"date":"2021-11-30","close":6975.0},{"date":"2021-12-01","close":7425.0},{"date":"2021-12-02","close":8025.0},{"date":"2021-12-03","close":8250.0},{"date":"2021-12-06","close":8300.0},{"date":"2021-12-07","close":8400.0},{"date":"2021-12-08","close":8675.0},{"date":"2021-12-09","close":8750.0},{"date":"2021-12-10","close":8750.0},{"date":"2021-12-13","close":9000.0},{"date":"2021-12-14","close":9125.0},{"date":"2021-12-15","close":8550.0},{"date":"2021-12-16","close":8475.0},{"date":"2021-12-17","close":8150.0},{"date":"2021-12-20","close":8025.0},{"date":"2021-12-21","close":8450.0},{"date":"2021-12-22","close":8600.0},{"date":"2021-12-23","close":9000.0},{"date":"2021-12-24","close":9300.0},{"date":"2021-12-27","close":9625.0},{"date":"2021-12-28","close":9450.0},{"date":"2021-12-29","close":10200.0},{"date":"2021-12-30","close":10275.0},{"date":"2022-01-03","close":10225.0},{"date":"2022-01-04","close":9825.0},{"date":"2022-01-05","close":9450.0},{"date":"2022-01-06","close":9250.0},{"date":"2022-01-07","close":9825.0},{"date":"2022-01-10","close":9775.0},{"date":"2022-01-11","close":9500.0},{"date":"2022-01-12","close":10100.0},{"date":"2022-01-13","close":10250.0},{"date":"2022-01-14","close":10250.0},{"date":"2022-01-17","close":9725.0},{"date":"2022-01-18","close":9675.0},{"date":"2022-01-19","close":9650.0},{"date":"2022-01-20","close":9925.0},{"date":"2022-01-21","close":9300.0},{"date":"2022-01-24","close":9150.0},{"date":"2022-01-25","close":9025.0},{"date":"2022-01-26","close":8500.0},{"date":"2022-01-27","close":8300.0},{"date":"2022-01-28","close":8650.0},{"date":"2022-02-03","close":8275.0},{"date":"2022-02-04","close":8325.0},{"date":"2022-02-07","close":8000.0},{"date":"2022-02-08","close":7575.0},{"date":"2022-02-09","close":8000.0},{"date":"2022-02-10","close":7775.0},{"date":"2022-02-11","close":7600.0},{"date":"2022-02-14","close":7350.0},{"date":"2022-02-15","close":7150.0},{"date":"2022-02-16","close":7650.0},{"date":"2022-02-17","close":7525.0},{"date":"2022-02-18","close":8300.0},{"date":"2022-02-21","close":8100.0},{"date":"2022-02-22","close":7875.0},{"date":"2022-02-23","close":8100.0},{"date":"2022-02-24","close":7900.0},{"date":"2022-02-25","close":8300.0},{"date":"2022-02-28","close":8300.0},{"date":"2022-03-02","close":8750.0},{"date":"2022-03-03","close":8700.0},{"date":"2022-03-04","close":8700.0},{"date":"2022-03-07","close":8475.0},{"date":"2022-03-08","close":8375.0},{"date":"2022-03-10","close":8375.0},{"date":"2022-03-11","close":8200.0},{"date":"2022-03-14","close":7925.0},{"date":"2022-03-15","close":7925.0},{"date":"2022-03-16","close":7925.0},{"date":"2022-03-17","close":7925.0},{"date":"2022-03-18","close":8750.0},{"date":"2022-03-21","close":8750.0},{"date":"2022-03-22","close":9075.0},{"date":"2022-03-23","close":9050.0},{"date":"2022-03-24","close":9575.0},{"date":"2022-03-25","close":9650.0},{"date":"2022-03-28","close":9725.0},{"date":"2022-03-29","close":9475.0},{"date":"2022-03-30","close":9300.0},{"date":"2022-03-31","close":9425.0},{"date":"2022-04-01","close":9550.0},{"date":"2022-04-04","close":9400.0},{"date":"2022-04-05","close":9525.0},{"date":"2022-04-06","close":9525.0},{"date":"2022-04-07","close":9475.0},{"date":"2022-04-08","close":9550.0},{"date":"2022-04-11","close":9300.0},{"date":"2022-04-12","close":9650.0},{"date":"2022-04-13","close":9650.0},{"date":"2022-04-14","close":9930.0},{"date":"2022-04-15","close":9590.0},{"date":"2022-04-18","close":9330.0},{"date":"2022-04-19","close":9470.0},{"date":"2022-04-20","close":9380.0},{"date":"2022-04-21","close":10050.0},{"date":"2022-04-22","close":10050.0},{"date":"2022-04-25","close":9800.0},{"date":"2022-04-26","close":9850.0},{"date":"2022-04-27","close":9990.0},{"date":"2022-04-28","close":9720.0},{"date":"2022-04-29","close":9560.0},{"date":"2022-05-02","close":9290.0},{"date":"2022-05-03","close":9480.0},{"date":"2022-05-04","close":9120.0},{"date":"2022-05-06","close":8660.0},{"date":"2022-05-09","close":8410.0},{"date":"2022-05-10","close":8610.0},{"date":"2022-05-11","close":8580.0},{"date":"2022-05-12","close":8250.0},{"date":"2022-05-13","close":8820.0},{"date":"2022-05-16","close":8790.0},{"date":"2022-05-17","close":8780.0},{"date":"2022-05-18","close":8680.0},{"date":"2022-05-19","close":8640.0},{"date":"2022-05-20","close":8550.0},{"date":"2022-05-23","close":8660.0},{"date":"2022-05-24","close":8260.0},{"date":"2022-05-25","close":8500.0},{"date":"2022-05-26","close":8630.0},{"date":"2022-05-27","close":9060.0},{"date":"2022-05-30","close":9350.0},{"date":"2022-05-31","close":9350.0},{"date":"2022-06-02","close":9510.0},{"date":"2022-06-03","close":9110.0},{"date":"2022-06-07","close":8890.0},{"date":"2022-06-08","close":9090.0},{"date":"2022-06-09","close":8870.0},{"date":"2022-06-10","close":8650.0},{"date":"2022-06-13","close":8270.0},{"date":"2022-06-14","close":8040.0},{"date":"2022-06-15","close":8080.0},{"date":"2022-06-16","close":8020.0},{"date":"2022-06-17","close":8000.0},{"date":"2022-06-20","close":7470.0},{"date":"2022-06-21","close":7440.0},{"date":"2022-06-22","close":6720.0},{"date":"2022-06-23","close":6410.0},{"date":"2022-06-24","close":6700.0},{"date":"2022-06-27","close":7040.0},{"date":"2022-06-28","close":6940.0},{"date":"2022-06-29","close":6880.0},{"date":"2022-06-30","close":6540.0},{"date":"2022-07-01","close":6240.0},{"date":"2022-07-04","close":6110.0},{"date":"2022-07-05","close":6500.0},{"date":"2022-07-06","close":6520.0},{"date":"2022-07-07","close":6880.0},{"date":"2022-07-08","close":7280.0},{"date":"2022-07-11","close":7640.0},{"date":"2022-07-12","close":7120.0},{"date":"2022-07-13","close":7130.0},{"date":"2022-07-14","close":7120.0},{"date":"2022-07-15","close":7000.0},{"date":"2022-07-18","close":7640.0},{"date":"2022-07-19","close":7640.0},{"date":"2022-07-20","close":7690.0},{"date":"2022-07-21","close":7700.0},{"date":"2022-07-22","close":7710.0},{"date":"2022-07-25","close":7700.0},{"date":"2022-07-26","close":7720.0},{"date":"2022-07-27","close":7780.0},{"date":"2022-07-28","close":7860.0},{"date":"2022-07-29","close":7910.0},{"date":"2022-08-01","close":8030.0},{"date":"2022-08-02","close":8000.0},{"date":"2022-08-03","close":7890.0},{"date":"2022-08-04","close":7970.0},{"date":"2022-08-05","close":7610.0},{"date":"2022-08-08","close":7420.0},{"date":"2022-08-09","close":7200.0},{"date":"2022-08-10","close":6920.0},{"date":"2022-08-11","close":7040.0},{"date":"2022-08-12","close":7100.0},{"date":"2022-08-16","close":7180.0},{"date":"2022-08-17","close":6990.0},{"date":"2022-08-18","close":7280.0},{"date":"2022-08-19","close":7150.0},{"date":"2022-08-22","close":7120.0},{"date":"2022-08-23","close":6880.0},{"date":"2022-08-24","close":6920.0},{"date":"2022-08-25","close":7100.0},{"date":"2022-08-26","close":7200.0},{"date":"2022-08-29","close":6860.0},{"date":"2022-08-30","close":7020.0},{"date":"2022-08-31","close":7290.0},{"date":"2022-09-01","close":7110.0},{"date":"2022-09-02","close":7050.0},{"date":"2022-09-05","close":6900.0},{"date":"2022-09-06","close":7040.0},{"date":"2022-09-07","close":7050.0},{"date":"2022-09-08","close":7220.0},{"date":"2022-09-13","close":7290.0},{"date":"2022-09-14","close":7280.0},{"date":"2022-09-15","close":7270.0},{"date":"2022-09-16","close":7060.0},{"date":"2022-09-19","close":6930.0},{"date":"2022-09-20","close":7000.0},{"date":"2022-09-21","close":6930.0},{"date":"2022-09-22","close":6900.0},{"date":"2022-09-23","close":6720.0},{"date":"2022-09-26","close":6390.0},{"date":"2022-09-27","close":6400.0},{"date":"2022-09-28","close":6120.0},{"date":"2022-09-29","close":5880.0},{"date":"2022-09-30","close":5810.0},{"date":"2022-10-04","close":5900.0},{"date":"2022-10-05","close":5650.0},{"date":"2022-10-06","close":5950.0},{"date":"2022-10-07","close":6030.0},{"date":"2022-10-11","close":5620.0},{"date":"2022-10-12","close":5630.0},{"date":"2022-10-13","close":5430.0},{"date":"2022-10-14","close":5640.0},{"date":"2022-10-17","close":5590.0},{"date":"2022-10-18","close":5640.0},{"date":"2022-10-19","close":5700.0},{"date":"2022-10-20","close":5670.0},{"date":"2022-10-21","close":5640.0},{"date":"2022-10-24","close":5680.0},{"date":"2022-10-25","close":5790.0},{"date":"2022-10-26","close":5620.0},{"date":"2022-10-27","close":5820.0},{"date":"2022-10-28","close":5700.0},{"date":"2022-10-31","close":5750.0},{"date":"2022-11-01","close":5800.0},{"date":"2022-11-02","close":5750.0},{"date":"2022-11-03","close":5650.0},{"date":"2022-11-04","close":5500.0},{"date":"2022-11-07","close":5690.0},{"date":"2022-11-08","close":5800.0},{"date":"2022-11-09","close":5820.0},{"date":"2022-11-10","close":5760.0},{"date":"2022-11-11","close":5910.0},{"date":"2022-11-14","close":5810.0},{"date":"2022-11-15","close":5920.0},{"date":"2022-11-16","close":5940.0},{"date":"2022-11-17","close":5830.0},{"date":"2022-11-18","close":5800.0},{"date":"2022-11-21","close":5520.0},{"date":"2022-11-22","close":5380.0},{"date":"2022-11-23","close":5500.0},{"date":"2022-11-24","close":5580.0},{"date":"2022-11-25","close":5540.0},{"date":"2022-11-28","close":5370.0},{"date":"2022-11-29","close":5440.0},{"date":"2022-11-30","close":5360.0},{"date":"2022-12-01","close":5430.0},{"date":"2022-12-02","close":5340.0},{"date":"2022-12-05","close":5330.0},{"date":"2022-12-06","close":5150.0},{"date":"2022-12-07","close":5120.0},{"date":"2022-12-08","close":5080.0},{"date":"2022-12-09","close":5100.0},{"date":"2022-12-12","close":5020.0},{"date":"2022-12-13","close":4990.0},{"date":"2022-12-14","close":5110.0},{"date":"2022-12-15","close":5040.0},{"date":"2022-12-16","close":4940.0},{"date":"2022-12-19","close":4865.0},{"date":"2022-12-20","close":4715.0},{"date":"2022-12-21","close":4685.0},{"date":"2022-12-22","close":4730.0},{"date":"2022-12-23","close":4555.0},{"date":"2022-12-26","close":4765.0},{"date":"2022-12-27","close":4765.0},{"date":"2022-12-28","close":5300.0},{"date":"2022-12-29","close":4790.0},{"date":"2023-01-02","close":4605.0},{"date":"2023-01-03","close":4565.0},{"date":"2023-01-04","close":4805.0},{"date":"2023-01-05","close":5020.0},{"date":"2023-01-06","close":5090.0},{"date":"2023-01-09","close":5310.0},{"date":"2023-01-10","close":5390.0},{"date":"2023-01-11","close":5510.0},{"date":"2023-01-12","close":5420.0},{"date":"2023-01-13","close":5390.0},{"date":"2023-01-16","close":5330.0},{"date":"2023-01-17","close":5350.0},{"date":"2023-01-18","close":5350.0},{"date":"2023-01-19","close":5210.0},{"date":"2023-01-20","close":5250.0},{"date":"2023-01-25","close":5410.0},{"date":"2023-01-26","close":5460.0},{"date":"2023-01-27","close":5410.0},{"date":"2023-01-30","close":5400.0},{"date":"2023-01-31","close":5460.0},{"date":"2023-02-01","close":5510.0},{"date":"2023-02-02","close":5540.0},{"date":"2023-02-03","close":5540.0},{"date":"2023-02-06","close":5530.0},{"date":"2023-02-07","close":5650.0},{"date":"2023-02-08","close":5670.0},{"date":"2023-02-09","close":5680.0},{"date":"2023-02-10","close":5540.0},{"date":"2023-02-13","close":5510.0},{"date":"2023-02-14","close":6080.0},{"date":"2023-02-15","close":6160.0},{"date":"2023-02-16","close":6120.0},{"date":"2023-02-17","close":5870.0},{"date":"2023-02-20","close":5990.0},{"date":"2023-02-21","close":5930.0},{"date":"2023-02-22","close":5830.0},{"date":"2023-02-23","close":5870.0},{"date":"2023-02-24","close":6070.0},{"date":"2023-02-27","close":6250.0},{"date":"2023-02-28","close":6370.0},{"date":"2023-03-02","close":6190.0},{"date":"2023-03-03","close":6570.0},{"date":"2023-03-06","close":6630.0},{"date":"2023-03-07","close":6640.0},{"date":"2023-03-08","close":6250.0},{"date":"2023-03-09","close":6260.0},{"date":"2023-03-10","close":5960.0},{"date":"2023-03-13","close":5860.0},{"date":"2023-03-14","close":5560.0},{"date":"2023-03-15","close":5650.0},{"date":"2023-03-16","close":5850.0},{"date":"2023-03-17","close":6120.0},{"date":"2023-03-20","close":6040.0},{"date":"2023-03-21","close":5980.0},{"date":"2023-03-22","close":6040.0},{"date":"2023-03-23","close":6180.0},{"date":"2023-03-24","close":6450.0},{"date":"2023-03-27","close":6430.0},{"date":"2023-03-28","close":6550.0},{"date":"2023-03-29","close":6410.0},{"date":"2023-03-30","close":6500.0},{"date":"2023-03-31","close":6450.0},{"date":"2023-04-03","close":6280.0},{"date":"2023-04-04","close":6100.0},{"date":"2023-04-05","close":6120.0},{"date":"2023-04-06","close":6020.0},{"date":"2023-04-07","close":6340.0},{"date":"2023-04-10","close":6150.0},{"date":"2023-04-11","close":6330.0},{"date":"2023-04-12","close":6200.0},{"date":"2023-04-13","close":6280.0},{"date":"2023-04-14","close":6160.0},{"date":"2023-04-17","close":6120.0},{"date":"2023-04-18","close":6270.0},{"date":"2023-04-19","close":6330.0},{"date":"2023-04-20","close":6080.0},{"date":"2023-04-21","close":6090.0},{"date":"2023-04-24","close":5860.0},{"date":"2023-04-25","close":5770.0},{"date":"2023-04-26","close":5670.0},{"date":"2023-04-27","close":5660.0},{"date":"2023-04-28","close":5630.0},{"date":"2023-05-02","close":5730.0},{"date":"2023-05-03","close":5660.0},{"date":"2023-05-04","close":5650.0},{"date":"2023-05-08","close":5760.0},{"date":"2023-05-09","close":5530.0},{"date":"2023-05-10","close":5520.0},{"date":"2023-05-11","close":5550.0},{"date":"2023-05-12","close":5520.0},{"date":"2023-05-15","close":5420.0},{"date":"2023-05-16","close":5410.0},{"date":"2023-05-17","close":5500.0},{"date":"2023-05-18","close":5630.0},{"date":"2023-05-19","close":5850.0},{"date":"2023-05-22","close":5850.0},{"date":"2023-05-23","close":5760.0},{"date":"2023-05-24","close":5760.0},{"date":"2023-05-25","close":6030.0},{"date":"2023-05-26","close":6380.0},{"date":"2023-05-30","close":6380.0},{"date":"2023-05-31","close":6360.0},{"date":"2023-06-01","close":6480.0},{"date":"2023-06-02","close":6510.0},{"date":"2023-06-05","close":6340.0},{"date":"2023-06-07","close":6320.0},{"date":"2023-06-08","close":6490.0},{"date":"2023-06-09","close":6480.0},{"date":"2023-06-12","close":6400.0},{"date":"2023-06-13","close":7000.0},{"date":"2023-06-14","close":6700.0},{"date":"2023-06-15","close":7680.0},{"date":"2023-06-16","close":7600.0},{"date":"2023-06-19","close":7550.0},{"date":"2023-06-20","close":7320.0},{"date":"2023-06-21","close":6900.0},{"date":"2023-06-22","close":6910.0},{"date":"2023-06-23","close":7220.0},{"date":"2023-06-26","close":7120.0},{"date":"2023-06-27","close":7200.0},{"date":"2023-06-28","close":7060.0},{"date":"2023-06-29","close":7210.0},{"date":"2023-06-30","close":7040.0},{"date":"2023-07-03","close":7350.0},{"date":"2023-07-04","close":8800.0},{"date":"2023-07-05","close":9150.0},{"date":"2023-07-06","close":8680.0},{"date":"2023-07-07","close":9240.0},{"date":"2023-07-10","close":9020.0},{"date":"2023-07-11","close":9540.0},{"date":"2023-07-12","close":9600.0},{"date":"2023-07-13","close":9800.0},{"date":"2023-07-14","close":9490.0},{"date":"2023-07-17","close":9180.0},{"date":"2023-07-18","close":8910.0},{"date":"2023-07-19","close":8640.0},{"date":"2023-07-20","close":9160.0},{"date":"2023-07-21","close":8640.0},{"date":"2023-07-24","close":8460.0},{"date":"2023-07-25","close":8040.0},{"date":"2023-07-26","close":7810.0},{"date":"2023-07-27","close":8300.0},{"date":"2023-07-28","close":9100.0},{"date":"2023-07-31","close":9100.0},{"date":"2023-08-01","close":8810.0},{"date":"2023-08-02","close":8210.0},{"date":"2023-08-03","close":8090.0},{"date":"2023-08-04","close":8100.0},{"date":"2023-08-07","close":7910.0},{"date":"2023-08-08","close":7710.0},{"date":"2023-08-09","close":7670.0},{"date":"2023-08-10","close":7560.0},{"date":"2023-08-11","close":7560.0},{"date":"2023-08-14","close":7380.0},{"date":"2023-08-16","close":7110.0},{"date":"2023-08-17","close":7320.0},{"date":"2023-08-18","close":7660.0},{"date":"2023-08-21","close":8050.0},{"date":"2023-08-22","close":7370.0},{"date":"2023-08-23","close":7530.0},{"date":"2023-08-24","close":7800.0},{"date":"2023-08-25","close":7580.0},{"date":"2023-08-28","close":7480.0},{"date":"2023-08-29","close":7520.0},{"date":"2023-08-30","close":8080.0},{"date":"2023-08-31","close":8010.0},{"date":"2023-09-01","close":8500.0},{"date":"2023-09-04","close":8230.0},{"date":"2023-09-05","close":8340.0},{"date":"2023-09-06","close":8110.0},{"date":"2023-09-07","close":8150.0},{"date":"2023-09-08","close":7900.0},{"date":"2023-09-11","close":7690.0},{"date":"2023-09-12","close":7560.0},{"date":"2023-09-13","close":7520.0},{"date":"2023-09-14","close":7750.0},{"date":"2023-09-15","close":7760.0},{"date":"2023-09-18","close":7290.0},{"date":"2023-09-19","close":7230.0},{"date":"2023-09-20","close":7400.0},{"date":"2023-09-21","close":7040.0},{"date":"2023-09-22","close":7110.0},{"date":"2023-09-25","close":7150.0},{"date":"2023-09-26","close":6950.0},{"date":"2023-09-27","close":7000.0},{"date":"2023-10-04","close":6710.0},{"date":"2023-10-05","close":6620.0},{"date":"2023-10-06","close":6720.0},{"date":"2023-10-10","close":6570.0},{"date":"2023-10-11","close":6900.0},{"date":"2023-10-12","close":7180.0},{"date":"2023-10-13","close":7120.0},{"date":"2023-10-16","close":6890.0},{"date":"2023-10-17","close":7110.0},{"date":"2023-10-18","close":7020.0},{"date":"2023-10-19","close":6590.0},{"date":"2023-10-20","close":6800.0},{"date":"2023-10-23","close":6570.0},{"date":"2023-10-24","close":6870.0},{"date":"2023-10-25","close":6870.0},{"date":"2023-10-26","close":6480.0},{"date":"2023-10-27","close":6260.0},{"date":"2023-10-30","close":6240.0},{"date":"2023-10-31","close":5980.0},{"date":"2023-11-01","close":6060.0},{"date":"2023-11-02","close":6500.0},{"date":"2023-11-03","close":6680.0},{"date":"2023-11-06","close":6860.0},{"date":"2023-11-07","close":7040.0},{"date":"2023-11-08","close":6910.0},{"date":"2023-11-09","close":6830.0},{"date":"2023-11-10","close":6990.0},{"date":"2023-11-13","close":6710.0},{"date":"2023-11-14","close":6830.0},{"date":"2023-11-15","close":7110.0},{"date":"2023-11-16","close":7520.0},{"date":"2023-11-17","close":7310.0},{"date":"2023-11-20","close":7330.0},{"date":"2023-11-21","close":7170.0},{"date":"2023-11-22","close":7160.0},{"date":"2023-11-23","close":6930.0},{"date":"2023-11-24","close":6990.0},{"date":"2023-11-27","close":7130.0},{"date":"2023-11-28","close":7120.0},{"date":"2023-11-29","close":7010.0},{"date":"2023-11-30","close":7050.0},{"date":"2023-12-01","close":6980.0},{"date":"2023-12-04","close":7030.0},{"date":"2023-12-05","close":6710.0},{"date":"2023-12-06","close":6800.0},{"date":"2023-12-07","close":6640.0},{"date":"2023-12-08","close":6840.0},{"date":"2023-12-11","close":6850.0},{"date":"2023-12-12","close":7460.0},{"date":"2023-12-13","close":7550.0},{"date":"2023-12-14","close":7390.0},{"date":"2023-12-15","close":7230.0},{"date":"2023-12-18","close":7280.0},{"date":"2023-12-19","close":7220.0},{"date":"2023-12-20","close":7160.0},{"date":"2023-12-21","close":7040.0},{"date":"2023-12-22","close":7170.0},{"date":"2023-12-26","close":7020.0},{"date":"2023-12-27","close":7200.0},{"date":"2023-12-28","close":7160.0},{"date":"2024-01-02","close":7670.0},{"date":"2024-01-03","close":7500.0},{"date":"2024-01-04","close":7590.0},{"date":"2024-01-05","close":7500.0},{"date":"2024-01-08","close":7480.0},{"date":"2024-01-09","close":7450.0},{"date":"2024-01-10","close":7320.0},{"date":"2024-01-11","close":7280.0},{"date":"2024-01-12","close":7170.0},{"date":"2024-01-15","close":7120.0},{"date":"2024-01-16","close":6980.0},{"date":"2024-01-17","close":6770.0},{"date":"2024-01-18","close":6780.0},{"date":"2024-01-19","close":7120.0},{"date":"2024-01-22","close":7320.0},{"date":"2024-01-23","close":7440.0},{"date":"2024-01-24","close":7500.0},{"date":"2024-01-25","close":7470.0},{"date":"2024-01-26","close":8230.0},{"date":"2024-01-29","close":7700.0},{"date":"2024-01-30","close":7430.0},{"date":"2024-01-31","close":7040.0},{"date":"2024-02-01","close":6900.0},{"date":"2024-02-02","close":7230.0},{"date":"2024-02-05","close":7360.0},{"date":"2024-02-06","close":7340.0},{"date":"2024-02-07","close":7270.0},{"date":"2024-02-08","close":7480.0},{"date":"2024-02-13","close":7700.0},{"date":"2024-02-14","close":7630.0},{"date":"2024-02-15","close":7580.0},{"date":"2024-02-16","close":7320.0},{"date":"2024-02-19","close":7470.0},{"date":"2024-02-20","close":7420.0},{"date":"2024-02-21","close":7100.0},{"date":"2024-02-22","close":6950.0},{"date":"2024-02-23","close":6750.0},{"date":"2024-02-26","close":6720.0},{"date":"2024-02-27","close":6500.0},{"date":"2024-02-28","close":6680.0},{"date":"2024-02-29","close":6670.0},{"date":"2024-03-04","close":6950.0},{"date":"2024-03-05","close":6990.0},{"date":"2024-03-06","close":6900.0},{"date":"2024-03-07","close":6830.0},{"date":"2024-03-08","close":6880.0},{"date":"2024-03-11","close":6640.0},{"date":"2024-03-12","close":6700.0},{"date":"2024-03-13","close":6620.0},{"date":"2024-03-14","close":6490.0},{"date":"2024-03-15","close":6520.0},{"date":"2024-03-18","close":6440.0},{"date":"2024-03-19","close":6210.0},{"date":"2024-03-20","close":6340.0},{"date":"2024-03-21","close":6420.0},{"date":"2024-03-22","close":6350.0},{"date":"2024-03-25","close":6450.0},{"date":"2024-03-26","close":6490.0},{"date":"2024-03-27","close":6420.0},{"date":"2024-03-28","close":6690.0},{"date":"2024-03-29","close":6840.0},{"date":"2024-04-01","close":6860.0},{"date":"2024-04-02","close":6820.0},{"date":"2024-04-03","close":6720.0},{"date":"2024-04-04","close":6900.0},{"date":"2024-04-05","close":6960.0},{"date":"2024-04-08","close":6760.0},{"date":"2024-04-09","close":6780.0},{"date":"2024-04-11","close":6780.0},{"date":"2024-04-12","close":6750.0},{"date":"2024-04-15","close":6670.0},{"date":"2024-04-16","close":6490.0},{"date":"2024-04-17","close":6650.0},{"date":"2024-04-18","close":6710.0},{"date":"2024-04-19","close":6480.0},{"date":"2024-04-22","close":6330.0},{"date":"2024-04-23","close":6230.0},{"date":"2024-04-24","close":6510.0},{"date":"2024-04-25","close":6420.0},{"date":"2024-04-26","close":7070.0},{"date":"2024-04-29","close":7220.0},{"date":"2024-04-30","close":7430.0},{"date":"2024-05-02","close":7720.0},{"date":"2024-05-03","close":7520.0},{"date":"2024-05-07","close":7430.0},{"date":"2024-05-08","close":7360.0},{"date":"2024-05-09","close":7530.0},{"date":"2024-05-10","close":7500.0},{"date":"2024-05-13","close":7520.0},{"date":"2024-05-14","close":7620.0},{"date":"2024-05-16","close":8220.0},{"date":"2024-05-17","close":7680.0},{"date":"2024-05-20","close":7550.0},{"date":"2024-05-21","close":7660.0},{"date":"2024-05-22","close":7490.0},{"date":"2024-05-23","close":8070.0},{"date":"2024-05-24","close":7810.0},{"date":"2024-05-27","close":8360.0},{"date":"2024-05-28","close":8180.0},{"date":"2024-05-29","close":8090.0},{"date":"2024-05-30","close":7960.0},{"date":"2024-05-31","close":7870.0},{"date":"2024-06-03","close":7800.0},{"date":"2024-06-04","close":7480.0},{"date":"2024-06-05","close":7750.0},{"date":"2024-06-07","close":7750.0},{"date":"2024-06-10","close":7790.0},{"date":"2024-06-11","close":7590.0},{"date":"2024-06-12","close":7560.0},{"date":"2024-06-13","close":7590.0},{"date":"2024-06-14","close":7920.0},{"date":"2024-06-17","close":8000.0},{"date":"2024-06-18","close":8040.0},{"date":"2024-06-19","close":8140.0},{"date":"2024-06-20","close":7860.0},{"date":"2024-06-21","close":7710.0},{"date":"2024-06-24","close":7590.0},{"date":"2024-06-25","close":7480.0},{"date":"2024-06-26","close":7550.0},{"date":"2024-06-27","close":7250.0},{"date":"2024-06-28","close":7250.0},{"date":"2024-07-01","close":6850.0},{"date":"2024-07-02","close":6730.0},{"date":"2024-07-03","close":6550.0},{"date":"2024-07-04","close":6670.0},{"date":"2024-07-05","close":6630.0},{"date":"2024-07-08","close":6540.0},{"date":"2024-07-09","close":6650.0},{"date":"2024-07-10","close":6580.0},{"date":"2024-07-11","close":6610.0},{"date":"2024-07-12","close":6590.0},{"date":"2024-07-15","close":6640.0},{"date":"2024-07-16","close":6640.0},{"date":"2024-07-17","close":6550.0},{"date":"2024-07-18","close":6370.0},{"date":"2024-07-19","close":6400.0},{"date":"2024-07-22","close":6070.0},{"date":"2024-07-23","close":6080.0},{"date":"2024-07-24","close":6090.0},{"date":"2024-07-25","close":5900.0},{"date":"2024-07-26","close":5800.0},{"date":"2024-07-29","close":5850.0},{"date":"2024-07-30","close":5700.0},{"date":"2024-07-31","close":6000.0},{"date":"2024-08-01","close":5950.0},{"date":"2024-08-02","close":5550.0},{"date":"2024-08-05","close":4670.0},{"date":"2024-08-06","close":5050.0},{"date":"2024-08-07","close":5150.0},{"date":"2024-08-08","close":5070.0},{"date":"2024-08-09","close":5400.0},{"date":"2024-08-12","close":5400.0},{"date":"2024-08-13","close":5400.0},{"date":"2024-08-14","close":5590.0},{"date":"2024-08-16","close":5780.0},{"date":"2024-08-19","close":5560.0},{"date":"2024-08-20","close":5690.0},{"date":"2024-08-21","close":5700.0},{"date":"2024-08-22","close":5580.0},{"date":"2024-08-23","close":5550.0},{"date":"2024-08-26","close":5480.0},{"date":"2024-08-27","close":5460.0},{"date":"2024-08-28","close":5520.0},{"date":"2024-08-29","close":5360.0},{"date":"2024-08-30","close":5410.0},{"date":"2024-09-02","close":5410.0},{"date":"2024-09-03","close":5230.0},{"date":"2024-09-04","close":4980.0},{"date":"2024-09-05","close":4910.0},{"date":"2024-09-06","close":4780.0},{"date":"2024-09-09","close":4890.0},{"date":"2024-09-10","close":4820.0},{"date":"2024-09-11","close":5010.0},{"date":"2024-09-12","close":5150.0},{"date":"2024-09-13","close":5080.0},{"date":"2024-09-19","close":4905.0},{"date":"2024-09-20","close":4895.0},{"date":"2024-09-23","close":4955.0},{"date":"2024-09-24","close":5020.0},{"date":"2024-09-25","close":5060.0},{"date":"2024-09-26","close":5250.0},{"date":"2024-09-27","close":5200.0},{"date":"2024-09-30","close":5010.0},{"date":"2024-10-02","close":4970.0},{"date":"2024-10-04","close":4990.0},{"date":"2024-10-07","close":5160.0},{"date":"2024-10-08","close":5080.0},{"date":"2024-10-10","close":4970.0},{"date":"2024-10-11","close":5080.0},{"date":"2024-10-14","close":5140.0},{"date":"2024-10-15","close":5130.0},{"date":"2024-10-16","close":4985.0},{"date":"2024-10-17","close":4930.0},{"date":"2024-10-18","close":4790.0},{"date":"2024-10-21","close":4825.0},{"date":"2024-10-22","close":4685.0},{"date":"2024-10-23","close":4800.0},{"date":"2024-10-24","close":4705.0},{"date":"2024-10-25","close":4575.0},{"date":"2024-10-28","close":4660.0},{"date":"2024-10-29","close":4625.0},{"date":"2024-10-30","close":4565.0},{"date":"2024-10-31","close":4630.0},{"date":"2024-11-01","close":4570.0},{"date":"2024-11-04","close":4625.0},{"date":"2024-11-05","close":4710.0},{"date":"2024-11-06","close":4645.0},{"date":"2024-11-07","close":4630.0},{"date":"2024-11-08","close":4645.0},{"date":"2024-11-11","close":4465.0},{"date":"2024-11-12","close":4290.0},{"date":"2024-11-13","close":3970.0},{"date":"2024-11-14","close":3770.0},{"date":"2024-11-15","close":3995.0},{"date":"2024-11-18","close":3970.0},{"date":"2024-11-19","close":3930.0},{"date":"2024-11-20","close":3920.0},{"date":"2024-11-21","close":3780.0},{"date":"2024-11-22","close":3765.0},{"date":"2024-11-25","close":3955.0},{"date":"2024-11-26","close":3990.0},{"date":"2024-11-27","close":3910.0},{"date":"2024-11-28","close":3885.0},{"date":"2024-11-29","close":3740.0},{"date":"2024-12-02","close":3665.0},{"date":"2024-12-03","close":3695.0},{"date":"2024-12-04","close":3590.0},{"date":"2024-12-05","close":3545.0},{"date":"2024-12-06","close":3465.0},{"date":"2024-12-09","close":3195.0},{"date":"2024-12-10","close":3415.0},{"date":"2024-12-11","close":3650.0},{"date":"2024-12-12","close":3715.0},{"date":"2024-12-13","close":3835.0},{"date":"2024-12-16","close":3875.0},{"date":"2024-12-17","close":4025.0},{"date":"2024-12-18","close":3980.0},{"date":"2024-12-19","close":3920.0},{"date":"2024-12-20","close":3775.0},{"date":"2024-12-23","close":3920.0},{"date":"2024-12-24","close":3830.0},{"date":"2024-12-26","close":3790.0},{"date":"2024-12-27","close":3790.0},{"date":"2024-12-30","close":3850.0},{"date":"2025-01-02","close":3860.0},{"date":"2025-01-03","close":3975.0},{"date":"2025-01-06","close":4120.0},{"date":"2025-01-07","close":4120.0},{"date":"2025-01-08","close":4195.0},{"date":"2025-01-09","close":4135.0},{"date":"2025-01-10","close":4050.0},{"date":"2025-01-13","close":3915.0},{"date":"2025-01-14","close":4000.0},{"date":"2025-01-15","close":3975.0},{"date":"2025-01-16","close":3965.0},{"date":"2025-01-17","close":4030.0},{"date":"2025-01-20","close":4130.0},{"date":"2025-01-21","close":4095.0},{"date":"2025-01-22","close":4165.0},{"date":"2025-01-23","close":4060.0},{"date":"2025-01-24","close":4035.0},{"date":"2025-01-31","close":3875.0},{"date":"2025-02-03","close":3615.0},{"date":"2025-02-04","close":3685.0},{"date":"2025-02-05","close":3765.0},{"date":"2025-02-06","close":3855.0},{"date":"2025-02-07","close":3845.0},{"date":"2025-02-10","close":3990.0},{"date":"2025-02-11","close":3995.0},{"date":"2025-02-12","close":4120.0},{"date":"2025-02-13","close":4135.0},{"date":"2025-02-14","close":4265.0},{"date":"2025-02-17","close":4320.0},{"date":"2025-02-18","close":4275.0},{"date":"2025-02-19","close":4330.0},{"date":"2025-02-20","close":4365.0},{"date":"2025-02-21","close":4570.0},{"date":"2025-02-24","close":4515.0},{"date":"2025-02-25","close":4380.0},{"date":"2025-02-26","close":4365.0},{"date":"2025-02-27","close":4310.0},{"date":"2025-02-28","close":4130.0},{"date":"2025-03-04","close":4050.0},{"date":"2025-03-05","close":4170.0},{"date":"2025-03-06","close":4060.0},{"date":"2025-03-07","close":4050.0},{"date":"2025-03-10","close":4030.0},{"date":"2025-03-11","close":3985.0},{"date":"2025-03-12","close":4120.0},{"date":"2025-03-13","close":4005.0},{"date":"2025-03-14","close":4180.0},{"date":"2025-03-17","close":4500.0},{"date":"2025-03-18","close":4425.0},{"date":"2025-03-19","close":4615.0},{"date":"2025-03-20","close":4545.0},{"date":"2025-03-21","close":4520.0},{"date":"2025-03-24","close":4450.0},{"date":"2025-03-25","close":4285.0},{"date":"2025-03-26","close":4390.0},{"date":"2025-03-27","close":4265.0},{"date":"2025-03-28","close":4090.0},{"date":"2025-03-31","close":3940.0},{"date":"2025-04-01","close":4105.0},{"date":"2025-04-02","close":4070.0},{"date":"2025-04-03","close":4035.0},{"date":"2025-04-04","close":3955.0},{"date":"2025-04-07","close":3635.0},{"date":"2025-04-08","close":3690.0},{"date":"2025-04-09","close":3580.0},{"date":"2025-04-10","close":3840.0},{"date":"2025-04-11","close":3920.0},{"date":"2025-04-14","close":4055.0},{"date":"2025-04-15","close":4110.0},{"date":"2025-04-16","close":4110.0},{"date":"2025-04-17","close":4120.0},{"date":"2025-04-18","close":4070.0},{"date":"2025-04-21","close":4070.0},{"date":"2025-04-22","close":4035.0},{"date":"2025-04-23","close":4210.0},{"date":"2025-04-24","close":4185.0},{"date":"2025-04-25","close":4250.0},{"date":"2025-04-28","close":4160.0},{"date":"2025-04-29","close":4180.0},{"date":"2025-04-30","close":4075.0},{"date":"2025-05-02","close":4090.0},{"date":"2025-05-07","close":4075.0},{"date":"2025-05-08","close":4170.0},{"date":"2025-05-09","close":4125.0},{"date":"2025-05-12","close":4260.0},{"date":"2025-05-13","close":4280.0},{"date":"2025-05-14","close":4325.0},{"date":"2025-05-15","close":4320.0},{"date":"2025-05-16","close":3930.0},{"date":"2025-05-19","close":3845.0},{"date":"2025-05-20","close":3875.0},{"date":"2025-05-21","close":3945.0},{"date":"2025-05-22","close":3875.0},{"date":"2025-05-23","close":3820.0},{"date":"2025-05-26","close":3850.0},{"date":"2025-05-27","close":3860.0},{"date":"2025-05-28","close":3970.0},{"date":"2025-05-29","close":4005.0},{"date":"2025-05-30","close":4060.0},{"date":"2025-06-02","close":3980.0},{"date":"2025-06-04","close":4070.0},{"date":"2025-06-05","close":4165.0},{"date":"2025-06-09","close":4230.0},{"date":"2025-06-10","close":4165.0},{"date":"2025-06-11","close":4315.0},{"date":"2025-06-12","close":4255.0},{"date":"2025-06-13","close":4135.0},{"date":"2025-06-16","close":4160.0},{"date":"2025-06-17","close":4180.0},{"date":"2025-06-18","close":4235.0},{"date":"2025-06-19","close":4210.0},{"date":"2025-06-20","close":4275.0},{"date":"2025-06-23","close":4145.0},{"date":"2025-06-24","close":4250.0},{"date":"2025-06-25","close":4310.0},{"date":"2025-06-26","close":4260.0},{"date":"2025-06-27","close":4155.0},{"date":"2025-06-30","close":4095.0},{"date":"2025-07-01","close":4100.0},{"date":"2025-07-02","close":4080.0},{"date":"2025-07-03","close":4260.0},{"date":"2025-07-04","close":4175.0},{"date":"2025-07-07","close":4095.0},{"date":"2025-07-08","close":4060.0},{"date":"2025-07-09","close":4060.0},{"date":"2025-07-10","close":4120.0},{"date":"2025-07-11","close":4180.0},{"date":"2025-07-14","close":4155.0},{"date":"2025-07-15","close":4195.0},{"date":"2025-07-16","close":4310.0},{"date":"2025-07-17","close":4300.0},{"date":"2025-07-18","close":4260.0},{"date":"2025-07-21","close":4300.0},{"date":"2025-07-22","close":4210.0},{"date":"2025-07-23","close":4195.0},{"date":"2025-07-24","close":4150.0},{"date":"2025-07-25","close":4135.0},{"date":"2025-07-28","close":4275.0},{"date":"2025-07-29","close":4200.0},{"date":"2025-07-30","close":5460.0},{"date":"2025-07-31","close":4970.0},{"date":"2025-08-01","close":4590.0},{"date":"2025-08-04","close":4630.0},{"date":"2025-08-05","close":4525.0},{"date":"2025-08-06","close":4560.0},{"date":"2025-08-07","close":4675.0},{"date":"2025-08-08","close":4715.0},{"date":"2025-08-11","close":4750.0},{"date":"2025-08-12","close":4620.0},{"date":"2025-08-13","close":4720.0},{"date":"2025-08-14","close":4695.0},{"date":"2025-08-18","close":4425.0},{"date":"2025-08-19","close":4440.0},{"date":"2025-08-20","close":4375.0},{"date":"2025-08-21","close":4450.0},{"date":"2025-08-22","close":4425.0},{"date":"2025-08-25","close":4545.0},{"date":"2025-08-26","close":4505.0},{"date":"2025-08-27","close":4560.0},{"date":"2025-08-28","close":4525.0},{"date":"2025-08-29","close":4455.0},{"date":"2025-09-01","close":4390.0},{"date":"2025-09-02","close":4420.0},{"date":"2025-09-03","close":4480.0},{"date":"2025-09-04","close":4555.0},{"date":"2025-09-05","close":4460.0},{"date":"2025-09-08","close":4665.0},{"date":"2025-09-09","close":4755.0},{"date":"2025-09-10","close":4785.0},{"date":"2025-09-11","close":4710.0},{"date":"2025-09-12","close":4815.0},{"date":"2025-09-15","close":4895.0},{"date":"2025-09-16","close":5050.0},{"date":"2025-09-17","close":5690.0},{"date":"2025-09-18","close":6250.0},{"date":"2025-09-19","close":6120.0},{"date":"2025-09-22","close":6240.0},{"date":"2025-09-23","close":6120.0},{"date":"2025-09-24","close":6300.0},{"date":"2025-09-25","close":6290.0},{"date":"2025-09-26","close":5950.0},{"date":"2025-09-29","close":6130.0},{"date":"2025-09-30","close":6180.0},{"date":"2025-10-01","close":6290.0},{"date":"2025-10-02","close":7370.0},{"date":"2025-10-10","close":7290.0},{"date":"2025-10-13","close":7020.0},{"date":"2025-10-14","close":6400.0},{"date":"2025-10-15","close":6950.0},{"date":"2025-10-16","close":6840.0},{"date":"2025-10-17","close":6680.0},{"date":"2025-10-20","close":7070.0},{"date":"2025-10-21","close":6860.0},{"date":"2025-10-22","close":6810.0},{"date":"2025-10-23","close":6670.0},{"date":"2025-10-24","close":6730.0},{"date":"2025-10-27","close":6720.0},{"date":"2025-10-28","close":6580.0},{"date":"2025-10-29","close":6920.0},{"date":"2025-10-30","close":6830.0},{"date":"2025-10-31","close":6610.0},{"date":"2025-11-03","close":6470.0},{"date":"2025-11-04","close":6470.0},{"date":"2025-11-05","close":6360.0},{"date":"2025-11-06","close":7180.0},{"date":"2025-11-07","close":6670.0},{"date":"2025-11-10","close":6700.0},{"date":"2025-11-11","close":6910.0},{"date":"2025-11-12","close":6870.0},{"date":"2025-11-13","close":6900.0},{"date":"2025-11-14","close":6460.0},{"date":"2025-11-17","close":6550.0},{"date":"2025-11-18","close":6020.0},{"date":"2025-11-19","close":5710.0},{"date":"2025-11-20","close":5700.0},{"date":"2025-11-21","close":5200.0},{"date":"2025-11-24","close":5380.0},{"date":"2025-11-25","close":5670.0},{"date":"2025-11-26","close":5680.0},{"date":"2025-11-27","close":5610.0},{"date":"2025-11-28","close":5780.0},{"date":"2025-12-01","close":5760.0},{"date":"2025-12-02","close":5760.0},{"date":"2025-12-03","close":5760.0},{"date":"2025-12-04","close":5600.0},{"date":"2025-12-05","close":5660.0},{"date":"2025-12-08","close":5810.0},{"date":"2025-12-09","close":5790.0},{"date":"2025-12-10","close":5710.0},{"date":"2025-12-11","close":5920.0},{"date":"2025-12-12","close":6040.0},{"date":"2025-12-15","close":5870.0},{"date":"2025-12-16","close":5730.0},{"date":"2025-12-17","close":5930.0},{"date":"2025-12-18","close":5750.0},{"date":"2025-12-19","close":5800.0},{"date":"2025-12-22","close":6260.0},{"date":"2025-12-23","close":6030.0},{"date":"2025-12-24","close":5870.0},{"date":"2025-12-26","close":5900.0},{"date":"2025-12-29","close":6020.0},{"date":"2025-12-30","close":6090.0},{"date":"2026-01-02","close":6370.0},{"date":"2026-01-05","close":6430.0},{"date":"2026-01-06","close":6450.0},{"date":"2026-01-07","close":6150.0},{"date":"2026-01-08","close":5960.0},{"date":"2026-01-09","close":5800.0},{"date":"2026-01-12","close":5880.0},{"date":"2026-01-13","close":5790.0},{"date":"2026-01-14","close":5850.0},{"date":"2026-01-15","close":5890.0},{"date":"2026-01-16","close":5840.0},{"date":"2026-01-19","close":5780.0},{"date":"2026-01-20","close":5810.0},{"date":"2026-01-21","close":7550.0},{"date":"2026-01-22","close":8190.0},{"date":"2026-01-23","close":7890.0},{"date":"2026-01-26","close":7900.0},{"date":"2026-01-27","close":7970.0},{"date":"2026-01-28","close":7890.0},{"date":"2026-01-29","close":8430.0},{"date":"2026-01-30","close":8890.0},{"date":"2026-02-02","close":8970.0},{"date":"2026-02-03","close":9180.0},{"date":"2026-02-04","close":11640.0},{"date":"2026-02-05","close":11900.0},{"date":"2026-02-06","close":11560.0},{"date":"2026-02-09","close":11000.0},{"date":"2026-02-10","close":11110.0},{"date":"2026-02-11","close":11180.0},{"date":"2026-02-12","close":11240.0},{"date":"2026-02-13","close":10420.0},{"date":"2026-02-19","close":11550.0},{"date":"2026-02-20","close":12900.0},{"date":"2026-02-23","close":13150.0},{"date":"2026-02-24","close":13890.0},{"date":"2026-02-25","close":13210.0},{"date":"2026-02-26","close":12630.0},{"date":"2026-02-27","close":11710.0},{"date":"2026-03-03","close":11230.0},{"date":"2026-03-04","close":9650.0},{"date":"2026-03-05","close":11190.0},{"date":"2026-03-06","close":11850.0},{"date":"2026-03-09","close":10900.0},{"date":"2026-03-10","close":11930.0},{"date":"2026-03-11","close":13870.0},{"date":"2026-03-12","close":14130.0},{"date":"2026-03-13","close":14050.0},{"date":"2026-03-16","close":13110.0},{"date":"2026-03-17","close":12280.0},{"date":"2026-03-18","close":12720.0},{"date":"2026-03-19","close":12330.0},{"date":"2026-03-20","close":11860.0},{"date":"2026-03-23","close":11170.0},{"date":"2026-03-24","close":11180.0},{"date":"2026-03-25","close":12430.0},{"date":"2026-03-26","close":11280.0},{"date":"2026-03-27","close":11280.0},{"date":"2026-03-30","close":10450.0},{"date":"2026-03-31","close":9900.0},{"date":"2026-04-01","close":11270.0},{"date":"2026-04-02","close":10430.0},{"date":"2026-04-03","close":10910.0},{"date":"2026-04-06","close":10430.0},{"date":"2026-04-07","close":11810.0},{"date":"2026-04-08","close":12800.0},{"date":"2026-04-09","close":12680.0},{"date":"2026-04-10","close":12410.0},{"date":"2026-04-13","close":12700.0},{"date":"2026-04-14","close":12880.0},{"date":"2026-04-15","close":12630.0},{"date":"2026-04-16","close":16410.0},{"date":"2026-04-17","close":16530.0},{"date":"2026-04-20","close":16220.0},{"date":"2026-04-21","close":16100.0},{"date":"2026-04-22","close":15750.0},{"date":"2026-04-23","close":17070.0},{"date":"2026-04-24","close":17700.0},{"date":"2026-04-27","close":16630.0},{"date":"2026-04-28","close":16840.0},{"date":"2026-04-29","close":17630.0},{"date":"2026-04-30","close":18360.0},{"date":"2026-05-04","close":19590.0},{"date":"2026-05-06","close":19490.0},{"date":"2026-05-07","close":18780.0},{"date":"2026-05-08","close":18170.0},{"date":"2026-05-11","close":17930.0},{"date":"2026-05-12","close":17510.0},{"date":"2026-05-13","close":18110.0},{"date":"2026-05-14","close":18400.0},{"date":"2026-05-15","close":17730.0},{"date":"2026-05-18","close":17190.0},{"date":"2026-05-19","close":16300.0},{"date":"2026-05-20","close":15930.0},{"date":"2026-05-21","close":17000.0},{"date":"2026-05-22","close":18890.0},{"date":"2026-05-26","close":17780.0},{"date":"2026-05-27","close":16220.0},{"date":"2026-05-28","close":15410.0},{"date":"2026-05-29","close":12990.0},{"date":"2026-06-01","close":12250.0},{"date":"2026-06-02","close":11550.0},{"date":"2026-06-04","close":15010.0},{"date":"2026-06-05","close":14500.0},{"date":"2026-06-08","close":12990.0},{"date":"2026-06-09","close":13950.0},{"date":"2026-06-10","close":13040.0},{"date":"2026-06-11","close":14360.0},{"date":"2026-06-12","close":14480.0},{"date":"2026-06-15","close":14680.0},{"date":"2026-06-16","close":14400.0},{"date":"2026-06-17","close":14320.0},{"date":"2026-06-18","close":13650.0},{"date":"2026-06-19","close":12590.0},{"date":"2026-06-22","close":13490.0},{"date":"2026-06-23","close":11700.0},{"date":"2026-06-24","close":11600.0},{"date":"2026-06-25","close":11120.0},{"date":"2026-06-26","close":10250.0},{"date":"2026-06-29","close":10930.0},{"date":"2026-06-30","close":10850.0},{"date":"2026-07-01","close":12530.0},{"date":"2026-07-02","close":10400.0},{"date":"2026-07-03","close":10750.0},{"date":"2026-07-06","close":9500.0},{"date":"2026-07-07","close":8500.0},{"date":"2026-07-08","close":7780.0},{"date":"2026-07-09","close":7950.0},{"date":"2026-07-10","close":9540.0},{"date":"2026-07-13","close":9010.0},{"date":"2026-07-14","close":9120.0},{"date":"2026-07-15","close":10140.0},{"date":"2026-07-16","close":9290.0},{"date":"2026-07-20","close":8650.0},{"date":"2026-07-21","close":9510.0},{"date":"2026-07-22","close":8860.0},{"date":"2026-07-23","close":9060.0},{"date":"2026-07-24","close":8530.0},{"date":"2026-07-27","close":8890.0},{"date":"2026-07-28","close":7780.0},{"date":"2026-07-29","close":7300.0},{"date":"2026-07-30","close":6900.0},{"date":"2026-07-31","close":8760.0},{"date":"2026-08-03","close":8900.0},{"date":"2026-08-04","close":9410.0},{"date":"2026-08-05","close":9780.0},{"date":"2026-08-06","close":9460.0},{"date":"2026-08-07","close":9260.0},{"date":"2026-08-10","close":9780.0},{"date":"2026-08-11","close":9620.0},{"date":"2026-08-12","close":9990.0},{"date":"2026-08-13","close":10350.0},{"date":"2026-08-14","close":9910.0},{"date":"2026-08-18","close":9860.0},{"date":"2026-08-19","close":9620.0},{"date":"2026-08-20","close":9740.0},{"date":"2026-08-21","close":9350.0},{"date":"2026-08-24","close":9450.0},{"date":"2026-08-25","close":9860.0},{"date":"2026-08-26","close":9830.0},{"date":"2026-08-27","close":10020.0},{"date":"2026-08-28","close":9850.0},{"date":"2026-08-31","close":10400.0},{"date":"2026-09-01","close":10020.0},{"date":"2026-09-02","close":9950.0},{"date":"2026-09-03","close":9700.0},{"date":"2026-09-04","close":10060.0},{"date":"2026-09-07","close":10070.0},{"date":"2026-09-08","close":9820.0},{"date":"2026-09-09","close":10520.0},{"date":"2026-09-10","close":10390.0},{"date":"2026-09-11","close":10030.0},{"date":"2026-09-14","close":9690.0},{"date":"2026-09-15","close":10340.0},{"date":"2026-09-16","close":10630.0},{"date":"2026-09-17","close":11330.0},{"date":"2026-09-18","close":11550.0},{"date":"2026-09-21","close":12370.0},{"date":"2026-09-22","close":12930.0},{"date":"2026-09-23","close":13200.0},{"date":"2026-09-28","close":12700.0},{"date":"2026-09-29","close":14240.0},{"date":"2026-09-30","close":13470.0},{"date":"2026-10-01","close":14090.0},{"date":"2026-10-02","close":14110.0},{"date":"2026-10-06","close":14500.0},{"date":"2026-10-07","close":13720.0},{"date":"2026-10-08","close":14110.0},{"date":"2026-10-12","close":13180.0},{"date":"2026-10-13","close":13080.0},{"date":"2026-10-14","close":12650.0},{"date":"2026-10-15","close":10400.0},{"date":"2026-10-16","close":12120.0},{"date":"2026-10-19","close":11930.0},{"date":"2026-10-20","close":11200.0},{"date":"2026-10-21","close":11790.0},{"date":"2026-10-22","close":11020.0},{"date":"2026-10-23","close":10700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-25618.0,"foreign_net":41901.0,"institution_net":-16283.0},{"date":"2026-10-21","retail_net":78497.0,"foreign_net":30596.0,"institution_net":-109093.0},{"date":"2026-10-20","retail_net":277.0,"foreign_net":9639.0,"institution_net":-9916.0},{"date":"2026-10-19","retail_net":102467.0,"foreign_net":-68594.0,"institution_net":-33873.0},{"date":"2026-10-16","retail_net":-67717.0,"foreign_net":-171184.0,"institution_net":238901.0},{"date":"2026-10-15","retail_net":-12847.0,"foreign_net":58866.0,"institution_net":-46019.0},{"date":"2026-10-14","retail_net":-55317.0,"foreign_net":-126924.0,"institution_net":182241.0},{"date":"2026-10-13","retail_net":-83193.0,"foreign_net":235758.0,"institution_net":-152565.0},{"date":"2026-10-12","retail_net":-30372.0,"foreign_net":50969.0,"institution_net":-20597.0},{"date":"2026-10-08","retail_net":-108158.0,"foreign_net":30400.0,"institution_net":77758.0},{"date":"2026-10-07","retail_net":-25778.0,"foreign_net":222322.0,"institution_net":-196544.0},{"date":"2026-10-06","retail_net":49889.0,"foreign_net":-21823.0,"institution_net":-28066.0},{"date":"2026-10-02","retail_net":10044.0,"foreign_net":-30120.0,"institution_net":20076.0},{"date":"2026-10-01","retail_net":-152197.0,"foreign_net":-22852.0,"institution_net":175049.0},{"date":"2026-09-30","retail_net":370891.0,"foreign_net":-277472.0,"institution_net":-93419.0},{"date":"2026-09-29","retail_net":-207558.0,"foreign_net":-49795.0,"institution_net":257353.0},{"date":"2026-09-28","retail_net":-59798.0,"foreign_net":29787.0,"institution_net":30011.0},{"date":"2026-09-23","retail_net":-5773.0,"foreign_net":-40358.0,"institution_net":46131.0},{"date":"2026-09-22","retail_net":167405.0,"foreign_net":-194598.0,"institution_net":27193.0},{"date":"2026-09-21","retail_net":38051.0,"foreign_net":-291584.0,"institution_net":253533.0},{"date":"2026-09-18","retail_net":-113025.0,"foreign_net":-72142.0,"institution_net":185167.0},{"date":"2026-09-17","retail_net":6861.0,"foreign_net":-144360.0,"institution_net":137499.0},{"date":"2026-09-16","retail_net":-18730.0,"foreign_net":50958.0,"institution_net":-32228.0},{"date":"2026-09-15","retail_net":-215645.0,"foreign_net":175483.0,"institution_net":40162.0},{"date":"2026-09-14","retail_net":32379.0,"foreign_net":-30783.0,"institution_net":-1596.0},{"date":"2026-09-11","retail_net":160558.0,"foreign_net":7591.0,"institution_net":-168149.0},{"date":"2026-09-10","retail_net":115751.0,"foreign_net":-144978.0,"institution_net":29227.0},{"date":"2026-09-09","retail_net":-221589.0,"foreign_net":146244.0,"institution_net":75345.0},{"date":"2026-09-08","retail_net":188503.0,"foreign_net":-150744.0,"institution_net":-37759.0},{"date":"2026-09-07","retail_net":56330.0,"foreign_net":-90769.0,"institution_net":34439.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-25618.0,"foreign_net":41901.0,"institution_net":-16283.0},"d3":{"retail_net":53156.0,"foreign_net":82136.0,"institution_net":-135292.0},"d7":{"retail_net":19742.0,"foreign_net":-225700.0,"institution_net":205958.0},"d14":{"retail_net":-320023.0,"foreign_net":238954.0,"institution_net":81069.0},"d30":{"retail_net":-25412.0,"foreign_net":-838566.0,"institution_net":863978.0}},"analysis":"최근 5일 외국인 순매수 -15.76만, 기관 순매수 6.97만. 30일 누적: 외국인 -83.86만, 기관 86.40만.","foreign_flow":-157642.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":69736.0},"insider_trades":[],"price_analysis":{"current":11210.0,"low_30d":9630.0,"support":10161.0,"high_30d":14940.0,"change_1d":1.7,"change_7d":-6.1,"change_30d":14.1,"resistance":14409.0,"position_in_range":30.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.39,"per":81.86,"quarter":"2024-Q2"},{"pbr":0.95,"per":97.32,"quarter":"2024-Q3"},{"pbr":0.7,"per":5.59,"quarter":"2024-Q4"},{"pbr":0.72,"per":8.01,"quarter":"2025-Q1"},{"pbr":0.76,"per":10.67,"quarter":"2025-Q2"},{"pbr":1.13,"per":14.01,"quarter":"2025-Q3"},{"pbr":1.5,"per":null,"quarter":"2025-Q4"},{"pbr":2.38,"per":null,"quarter":"2026-Q1"},{"pbr":2.51,"per":null,"quarter":"2026-Q2"},{"pbr":1.42,"per":null,"quarter":"현재"}],"timeline":[{"close":7250.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5010.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3850.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3940.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4095.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6180.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6090.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9900.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":10850.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.34,"pbr_5y_low":0.7,"per_5y_avg":36.24,"per_5y_low":5.59,"current_pbr":1.42,"current_per":null,"pbr_5y_high":2.51,"per_5y_high":97.32,"pbr_5y_median":1.13,"per_5y_median":12.34,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":null,"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":["전분기 대비 매출 32% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +32.1%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"적자 (EPS -4,593, PBR 1.42x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"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":1.74,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.47,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.54,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.99,"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":23.04,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.75,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-33.13,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.39,"per":81.86,"close":7250.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.95,"per":97.32,"close":5010.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.7,"per":5.59,"close":3850.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.72,"per":8.01,"close":3940.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.76,"per":10.67,"close":4095.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.13,"per":14.01,"close":6180.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.5,"per":null,"close":6090.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.38,"per":null,"close":9900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.51,"per":null,"close":10850.0,"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":"PBR","value":"1.4배"},{"label":"ROE","value":"3.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":273.76,"pbr":null,"per":null,"roa":0.017402154830512016,"roe":0.03465840349586243,"revenue":90753036174.0,"market_cap":null,"net_income":12438888738.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.23042284624953402,"total_assets":714790142896.0,"total_equity":358899645781.0,"profit_margin":0.13706305885073672,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10078195954.0,"operating_margin":0.11105078550404819},{"eps":-2333.0,"pbr":4.31,"per":null,"roa":0.007650741504999772,"roe":0.014966602085177421,"revenue":68700820168.0,"market_cap":890100000000.0,"net_income":5177718354.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14889486295775892,"total_assets":676760331089.0,"total_equity":345951494169.0,"profit_margin":0.07536617963713507,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-668459049.0,"operating_margin":-0.009730001000939433},{"eps":-2643.45,"pbr":null,"per":null,"roa":-0.1822714711811936,"roe":-0.35455450511932307,"revenue":73374972380.0,"market_cap":null,"net_income":-120110386541.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16591388097501045,"total_assets":658964267763.0,"total_equity":338764237393.0,"profit_margin":-1.636939444678262,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":57607795.0,"operating_margin":0.00078511504851622},{"eps":109.88,"pbr":null,"per":null,"roa":0.006160231917296619,"roe":0.010934379032896653,"revenue":61470463827.0,"market_cap":null,"net_income":4992774499.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.19178042671319373,"total_assets":810484826875.0,"total_equity":456612532269.0,"profit_margin":0.08122233326645238,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1567424173.0,"operating_margin":0.025498818056933742},{"eps":25.83,"pbr":null,"per":null,"roa":0.001467283377815914,"roe":0.0026088016077359458,"revenue":57408052168.0,"market_cap":null,"net_income":1173596294.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.21244819620963107,"total_assets":799842969493.0,"total_equity":449860307706.0,"profit_margin":0.020443060680156257,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2580609710.0,"operating_margin":0.04495205136812612},{"eps":-38.75,"pbr":null,"per":null,"roa":-0.0021437088418574672,"roe":-0.003884882668262412,"revenue":44151047735.0,"market_cap":null,"net_income":-1760578427.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1791679381535746,"total_assets":821276841623.0,"total_equity":453187027084.0,"profit_margin":-0.039876254750899856,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1392618637.0,"operating_margin":-0.031542142450586175},{"eps":344.15,"pbr":null,"per":null,"roa":0.019104847389214374,"roe":0.034378409039303545,"revenue":56858033909.0,"market_cap":null,"net_income":15637077441.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2341769929876595,"total_assets":818487430045.0,"total_equity":454851689708.0,"profit_margin":0.2750196650490376,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5157973627.0,"operating_margin":0.09071670742704928},{"eps":52.69,"pbr":null,"per":null,"roa":0.0030811037248587017,"roe":0.005480594263241331,"revenue":57545823808.0,"market_cap":null,"net_income":2394043253.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.23109510131213448,"total_assets":777008327790.0,"total_equity":436821836832.0,"profit_margin":0.04160238040883135,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2424129008.0,"operating_margin":0.042125194281483175},{"eps":133.52,"pbr":null,"per":null,"roa":0.007797009856591352,"roe":0.013994607720606513,"revenue":60678727125.0,"market_cap":null,"net_income":6066952459.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.26653167904599484,"total_assets":778112708665.0,"total_equity":433520723133.0,"profit_margin":0.09998483400124554,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7056824278.0,"operating_margin":0.11629815937738328},{"eps":158.4,"pbr":null,"per":null,"roa":0.009577246270063785,"roe":0.016756522214276363,"revenue":60809346195.0,"market_cap":null,"net_income":7197231051.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.21722867048496805,"total_assets":751492741029.0,"total_equity":429518187543.0,"profit_margin":0.11835731678351422,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3999744417.0,"operating_margin":0.06577515903844525},{"eps":-293.13,"pbr":null,"per":null,"roa":-0.017946582662783688,"roe":-0.031609074059689574,"revenue":33426354357.0,"market_cap":null,"net_income":-13318791360.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.014605076814120606,"total_assets":742135236009.0,"total_equity":421359744194.0,"profit_margin":-0.39845180894550164,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8255693665.0,"operating_margin":-0.2469815755803812},{"eps":89.78,"pbr":null,"per":null,"roa":0.010237093779571813,"roe":0.012729509137843334,"revenue":38967750644.0,"market_cap":null,"net_income":4079304539.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09476370788593573,"total_assets":398482677490.0,"total_equity":320460474542.0,"profit_margin":0.10468411626494804,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-863024332.0,"operating_margin":-0.02214714264326886}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":88.57,"per":81.86,"date":"2024-06","close":7250.0,"source":"reported"},{"eps":88.57,"per":67.74,"date":"2024-07","close":6000.0,"source":"reported"},{"eps":88.57,"per":61.08,"date":"2024-08","close":5410.0,"source":"reported"},{"eps":51.48,"per":97.32,"date":"2024-09","close":5010.0,"source":"reported"},{"eps":51.48,"per":89.94,"date":"2024-10","close":4630.0,"source":"reported"},{"eps":51.48,"per":72.65,"date":"2024-11","close":3740.0,"source":"reported"},{"eps":688.76,"per":5.59,"date":"2024-12","close":3850.0,"source":"reported"},{"eps":688.76,"per":5.63,"date":"2025-01","close":3875.0,"source":"reported"},{"eps":688.76,"per":6.0,"date":"2025-02","close":4130.0,"source":"reported"},{"eps":491.61,"per":8.01,"date":"2025-03","close":3940.0,"source":"reported"},{"eps":491.61,"per":8.29,"date":"2025-04","close":4075.0,"source":"reported"},{"eps":491.61,"per":8.26,"date":"2025-05","close":4060.0,"source":"reported"},{"eps":383.92,"per":10.67,"date":"2025-06","close":4095.0,"source":"reported"},{"eps":383.92,"per":12.95,"date":"2025-07","close":4970.0,"source":"reported"},{"eps":383.92,"per":11.6,"date":"2025-08","close":4455.0,"source":"reported"},{"eps":441.11,"per":14.01,"date":"2025-09","close":6180.0,"source":"reported"},{"eps":441.11,"per":14.98,"date":"2025-10","close":6610.0,"source":"reported"},{"eps":441.11,"per":13.1,"date":"2025-11","close":5780.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":32.76,"std":33.21,"count":18,"current":13.1,"lower_1sd":0.0,"upper_1sd":65.97},"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":"덕산하이메탈","phase":"above-fold","symbol_resolved":true}