{"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":"2026-10-23T09:40:15.244080+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.5,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","unit":"%","value":28.8,"direction":"higher_better","percentile":74}],"summary":"매출 +5.5%","percentile":66},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":27.3,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-32.0,"direction":"higher_better","percentile":20}],"summary":"RSI 27","percentile":26},"valuation":{"grade":"C","metrics":[],"summary":"PER 26.61x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":10.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 10.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.93,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.83,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.9,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 3.8x","percentile":33}},"signals":[],"summary":"비에이치아이(083650)은 Energy 섹터 KR 시장 종목입니다, 시가총액 1.38조. 현재가 44,750원, 전일 대비 -2.1%, 30일 -32.0%. PER 26.6배 / ROE 10.1%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 31.82만, 기관 순매도 19.44만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 27 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-3884.7406238226904,"grade":"D","trend":"하락","atr_14":3575.0,"rsi_14":27.341389728096672,"sma_20":54185.0,"sma_60":56070.0,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 27.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3884.74)가 시그널선(-2962.55)을 하회합니다(데드크로스). 현재가가 SMA20(54185)과 SMA60(56070) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 41397~66973 (현재 위치 13%).","bb_lower":41396.68111126408,"bb_upper":66973.31888873593,"macd_signal":-2962.54974321335},"change_pct":-3.5,"chart_data":[{"date":"2024-10-23","open":10250,"high":10770,"low":9940,"close":10450,"volume":2194447,"rsi_14":76.35,"sma_20":8416.5,"sma_60":8227.0,"sma_120":9007.33},{"date":"2024-10-24","open":10270,"high":11880,"low":10100,"close":11600,"volume":7891101,"rsi_14":84.81,"sma_20":8608.5,"sma_60":8274.17,"sma_120":9031.83},{"date":"2024-10-25","open":11610,"high":11690,"low":11000,"close":11150,"volume":2797853,"rsi_14":78.62,"sma_20":8778.0,"sma_60":8314.83,"sma_120":9051.42},{"date":"2024-10-28","open":11310,"high":12300,"low":11200,"close":11800,"volume":9340631,"rsi_14":80.26,"sma_20":8984.0,"sma_60":8368.33,"sma_120":9076.17},{"date":"2024-10-29","open":12240,"high":13120,"low":12050,"close":12450,"volume":7817954,"rsi_14":80.88,"sma_20":9217.5,"sma_60":8425.67,"sma_120":9105.92},{"date":"2024-10-30","open":12450,"high":12450,"low":11860,"close":11980,"volume":977866,"rsi_14":77.47,"sma_20":9432.0,"sma_60":8477.83,"sma_120":9133.33},{"date":"2024-10-31","open":11310,"high":11550,"low":11070,"close":11330,"volume":1317096,"rsi_14":70.72,"sma_20":9617.5,"sma_60":8520.17,"sma_120":9156.08},{"date":"2024-11-01","open":11620,"high":11850,"low":11390,"close":11800,"volume":816439,"rsi_14":73.02,"sma_20":9843.0,"sma_60":8566.17,"sma_120":9183.67},{"date":"2024-11-04","open":11600,"high":11610,"low":10580,"close":11040,"volume":2631215,"rsi_14":65.84,"sma_20":10023.5,"sma_60":8602.5,"sma_120":9202.75},{"date":"2024-11-05","open":10980,"high":11240,"low":10580,"close":11120,"volume":1546086,"rsi_14":63.77,"sma_20":10202.5,"sma_60":8648.83,"sma_120":9219.75},{"date":"2024-11-06","open":11370,"high":12020,"low":11270,"close":11900,"volume":3399118,"rsi_14":61.22,"sma_20":10399.5,"sma_60":8723.83,"sma_120":9241.75},{"date":"2024-11-07","open":11871,"high":12800,"low":11358,"close":11900,"volume":3736042,"rsi_14":66.2,"sma_20":10623.5,"sma_60":8799.5,"sma_120":9270.0},{"date":"2024-11-08","open":12100,"high":12940,"low":12000,"close":12800,"volume":1910834,"rsi_14":64.99,"sma_20":10864.0,"sma_60":8880.33,"sma_120":9300.25},{"date":"2024-11-11","open":12800,"high":13450,"low":12570,"close":12950,"volume":2804307,"rsi_14":68.51,"sma_20":11116.0,"sma_60":8962.83,"sma_120":9325.42},{"date":"2024-11-12","open":13000,"high":15040,"low":12650,"close":15040,"volume":11845829,"rsi_14":74.81,"sma_20":11457.0,"sma_60":9075.17,"sma_120":9369.08},{"date":"2024-11-13","open":15920,"high":16150,"low":13860,"close":14220,"volume":10640100,"rsi_14":64.69,"sma_20":11727.5,"sma_60":9169.67,"sma_120":9410.92},{"date":"2024-11-14","open":14520,"high":16190,"low":13950,"close":15800,"volume":8313578,"rsi_14":73.13,"sma_20":12010.5,"sma_60":9294.67,"sma_120":9464.92},{"date":"2024-11-15","open":15540,"high":15770,"low":14600,"close":14820,"volume":3101636,"rsi_14":64.55,"sma_20":12264.0,"sma_60":9402.83,"sma_120":9510.42},{"date":"2024-11-18","open":14590,"high":17190,"low":14380,"close":16130,"volume":10471482,"rsi_14":66.67,"sma_20":12544.0,"sma_60":9534.5,"sma_120":9560.0},{"date":"2024-11-19","open":16450,"high":19100,"low":16250,"close":17920,"volume":14442424,"rsi_14":74.03,"sma_20":12929.5,"sma_60":9700.0,"sma_120":9622.42},{"date":"2024-11-20","open":17760,"high":18140,"low":17120,"close":17270,"volume":2619855,"rsi_14":74.03,"sma_20":13270.5,"sma_60":9852.83,"sma_120":9677.92},{"date":"2024-11-21","open":17450,"high":17640,"low":16640,"close":16900,"volume":2502540,"rsi_14":70.8,"sma_20":13535.5,"sma_60":9999.33,"sma_120":9724.08},{"date":"2024-11-22","open":17340,"high":19920,"low":17230,"close":19100,"volume":14821142,"rsi_14":79.42,"sma_20":13933.0,"sma_60":10180.17,"sma_120":9788.5},{"date":"2024-11-25","open":19360,"high":19690,"low":18450,"close":18490,"volume":4611173,"rsi_14":75.9,"sma_20":14267.5,"sma_60":10351.83,"sma_120":9854.17},{"date":"2024-11-26","open":18400,"high":18800,"low":18000,"close":18400,"volume":2216158,"rsi_14":74.0,"sma_20":14565.0,"sma_60":10525.5,"sma_120":9917.67},{"date":"2024-11-27","open":18220,"high":18950,"low":16830,"close":17020,"volume":3830839,"rsi_14":66.28,"sma_20":14817.0,"sma_60":10674.67,"sma_120":9965.42},{"date":"2024-11-28","open":17190,"high":17690,"low":16480,"close":16550,"volume":2622615,"rsi_14":62.94,"sma_20":15078.0,"sma_60":10816.5,"sma_120":10008.25},{"date":"2024-11-29","open":16550,"high":17210,"low":15760,"close":16960,"volume":3370174,"rsi_14":63.59,"sma_20":15336.0,"sma_60":10967.17,"sma_120":10061.75},{"date":"2024-12-02","open":16910,"high":17840,"low":16910,"close":17320,"volume":1738375,"rsi_14":58.76,"sma_20":15650.0,"sma_60":11119.83,"sma_120":10116.08},{"date":"2024-12-03","open":17050,"high":18040,"low":16370,"close":17870,"volume":2311257,"rsi_14":64.31,"sma_20":15987.5,"sma_60":11281.67,"sma_120":10177.17},{"date":"2024-12-04","open":17040,"high":17370,"low":13820,"close":14680,"volume":9537062,"rsi_14":46.1,"sma_20":16126.5,"sma_60":11392.33,"sma_120":10203.33},{"date":"2024-12-05","open":15010,"high":15580,"low":13790,"close":14830,"volume":5124263,"rsi_14":50.04,"sma_20":16253.5,"sma_60":11507.17,"sma_120":10236.83},{"date":"2024-12-06","open":14650,"high":15140,"low":13580,"close":13670,"volume":3336900,"rsi_14":40.81,"sma_20":16297.0,"sma_60":11608.33,"sma_120":10258.17},{"date":"2024-12-09","open":13250,"high":13580,"low":12850,"close":12960,"volume":2246599,"rsi_14":29.84,"sma_20":16297.5,"sma_60":11701.83,"sma_120":10276.17},{"date":"2024-12-10","open":13050,"high":13540,"low":12500,"close":13300,"volume":3114980,"rsi_14":33.44,"sma_20":16210.5,"sma_60":11801.0,"sma_120":10298.67},{"date":"2024-12-11","open":13390,"high":13920,"low":13070,"close":13800,"volume":1902587,"rsi_14":37.21,"sma_20":16189.5,"sma_60":11910.67,"sma_120":10326.92},{"date":"2024-12-12","open":14150,"high":14820,"low":13700,"close":13890,"volume":2206092,"rsi_14":23.98,"sma_20":16094.0,"sma_60":12021.83,"sma_120":10355.83},{"date":"2024-12-13","open":13800,"high":13810,"low":13220,"close":13240,"volume":1127064,"rsi_14":23.88,"sma_20":16015.0,"sma_60":12112.5,"sma_120":10375.58},{"date":"2024-12-16","open":13250,"high":14470,"low":13240,"close":14400,"volume":1948210,"rsi_14":32.01,"sma_20":15928.5,"sma_60":12220.5,"sma_120":10405.75},{"date":"2024-12-17","open":14790,"high":15540,"low":14200,"close":15130,"volume":2658384,"rsi_14":40.97,"sma_20":15789.0,"sma_60":12336.33,"sma_120":10444.33},{"date":"2024-12-18","open":15130,"high":15330,"low":14700,"close":15180,"volume":1014553,"rsi_14":43.18,"sma_20":15684.5,"sma_60":12457.17,"sma_120":10485.75},{"date":"2024-12-19","open":14660,"high":15340,"low":14340,"close":15250,"volume":1398945,"rsi_14":41.19,"sma_20":15602.0,"sma_60":12582.0,"sma_120":10528.75},{"date":"2024-12-20","open":16120,"high":16130,"low":14510,"close":14550,"volume":2130523,"rsi_14":36.22,"sma_20":15374.5,"sma_60":12695.17,"sma_120":10566.67},{"date":"2024-12-23","open":14600,"high":15900,"low":14520,"close":15430,"volume":1835911,"rsi_14":38.25,"sma_20":15221.5,"sma_60":12824.33,"sma_120":10613.42},{"date":"2024-12-24","open":15860,"high":15960,"low":15100,"close":15290,"volume":1106819,"rsi_14":54.16,"sma_20":15066.0,"sma_60":12949.5,"sma_120":10659.0},{"date":"2024-12-26","open":15570,"high":15570,"low":14730,"close":14840,"volume":797074,"rsi_14":50.07,"sma_20":14957.0,"sma_60":13068.67,"sma_120":10701.08},{"date":"2024-12-27","open":14550,"high":15860,"low":14530,"close":15660,"volume":1993809,"rsi_14":63.65,"sma_20":14912.5,"sma_60":13202.67,"sma_120":10756.08},{"date":"2024-12-30","open":15370,"high":15570,"low":15120,"close":15440,"volume":757159,"rsi_14":68.24,"sma_20":14836.5,"sma_60":13338.5,"sma_120":10816.08},{"date":"2025-01-02","open":15370,"high":15880,"low":15280,"close":15330,"volume":756121,"rsi_14":65.45,"sma_20":14737.0,"sma_60":13470.17,"sma_120":10872.67},{"date":"2025-01-03","open":15470,"high":15950,"low":14650,"close":14840,"volume":1634298,"rsi_14":57.93,"sma_20":14585.5,"sma_60":13591.83,"sma_120":10923.83},{"date":"2025-01-06","open":15310,"high":16120,"low":14850,"close":15940,"volume":2690023,"rsi_14":63.54,"sma_20":14648.5,"sma_60":13724.83,"sma_120":10981.25},{"date":"2025-01-07","open":16210,"high":16810,"low":15670,"close":15690,"volume":1841930,"rsi_14":67.09,"sma_20":14691.5,"sma_60":13856.17,"sma_120":11030.75},{"date":"2025-01-08","open":15350,"high":15430,"low":14920,"close":15380,"volume":937607,"rsi_14":57.75,"sma_20":14777.0,"sma_60":13979.33,"sma_120":11079.83},{"date":"2025-01-09","open":15550,"high":15750,"low":14850,"close":14930,"volume":831589,"rsi_14":48.34,"sma_20":14875.5,"sma_60":14096.33,"sma_120":11126.0},{"date":"2025-01-10","open":16410,"high":17200,"low":16060,"close":16490,"volume":8087029,"rsi_14":58.68,"sma_20":15035.0,"sma_60":14234.17,"sma_120":11184.83},{"date":"2025-01-13","open":16740,"high":17430,"low":16550,"close":17180,"volume":4158902,"rsi_14":61.81,"sma_20":15204.0,"sma_60":14373.67,"sma_120":11246.42},{"date":"2025-01-14","open":17140,"high":17640,"low":16850,"close":17410,"volume":2118017,"rsi_14":68.57,"sma_20":15380.0,"sma_60":14494.83,"sma_120":11314.92},{"date":"2025-01-15","open":17210,"high":17670,"low":17010,"close":17330,"volume":1275107,"rsi_14":63.77,"sma_20":15584.5,"sma_60":14621.17,"sma_120":11382.08},{"date":"2025-01-16","open":17970,"high":18430,"low":17560,"close":18000,"volume":3185901,"rsi_14":68.24,"sma_20":15764.5,"sma_60":14745.67,"sma_120":11458.67},{"date":"2025-01-17","open":19060,"high":19430,"low":18050,"close":18080,"volume":4672118,"rsi_14":72.95,"sma_20":15912.0,"sma_60":14876.83,"sma_120":11536.25},{"date":"2025-01-20","open":18280,"high":18950,"low":17350,"close":17570,"volume":2823372,"rsi_14":64.15,"sma_20":16031.5,"sma_60":14995.5,"sma_120":11611.25},{"date":"2025-01-21","open":17700,"high":18750,"low":17400,"close":18440,"volume":2687894,"rsi_14":70.27,"sma_20":16191.0,"sma_60":15109.5,"sma_120":11691.83},{"date":"2025-01-22","open":18930,"high":22300,"low":18810,"close":20900,"volume":14737325,"rsi_14":78.56,"sma_20":16508.5,"sma_60":15272.0,"sma_120":11793.42},{"date":"2025-01-23","open":20750,"high":21150,"low":20200,"close":20850,"volume":2639585,"rsi_14":82.28,"sma_20":16779.5,"sma_60":15422.83,"sma_120":11895.58},{"date":"2025-01-24","open":21950,"high":23950,"low":21350,"close":23500,"volume":9647811,"rsi_14":84.81,"sma_20":17190.0,"sma_60":15607.0,"sma_120":12016.33},{"date":"2025-01-31","open":22050,"high":22900,"low":21600,"close":21950,"volume":2853675,"rsi_14":75.74,"sma_20":17545.5,"sma_60":15773.17,"sma_120":12125.5},{"date":"2025-02-03","open":21150,"high":21650,"low":20700,"close":20900,"volume":1703236,"rsi_14":71.4,"sma_20":17807.5,"sma_60":15932.67,"sma_120":12226.42},{"date":"2025-02-04","open":21600,"high":22550,"low":21100,"close":21850,"volume":2299417,"rsi_14":75.82,"sma_20":18128.0,"sma_60":16100.17,"sma_120":12333.17},{"date":"2025-02-05","open":22150,"high":22200,"low":20500,"close":20550,"volume":1907361,"rsi_14":65.45,"sma_20":18389.0,"sma_60":16258.67,"sma_120":12430.58},{"date":"2025-02-06","open":21100,"high":21250,"low":20150,"close":20400,"volume":1565694,"rsi_14":62.78,"sma_20":18667.0,"sma_60":16413.33,"sma_120":12531.08},{"date":"2025-02-07","open":19650,"high":21600,"low":19150,"close":19830,"volume":4143361,"rsi_14":59.35,"sma_20":18861.5,"sma_60":16545.5,"sma_120":12634.67},{"date":"2025-02-10","open":20700,"high":21300,"low":19770,"close":19890,"volume":2424624,"rsi_14":59.91,"sma_20":19071.5,"sma_60":16672.17,"sma_120":12735.83},{"date":"2025-02-11","open":20050,"high":20700,"low":19990,"close":20350,"volume":1452395,"rsi_14":59.24,"sma_20":19320.0,"sma_60":16798.0,"sma_120":12839.17},{"date":"2025-02-12","open":21150,"high":22400,"low":19990,"close":21950,"volume":5932603,"rsi_14":63.6,"sma_20":19671.0,"sma_60":16948.0,"sma_120":12955.42},{"date":"2025-02-13","open":22000,"high":22400,"low":21500,"close":22300,"volume":1776805,"rsi_14":66.81,"sma_20":19961.5,"sma_60":17069.0,"sma_120":13072.08},{"date":"2025-02-14","open":22000,"high":24800,"low":21600,"close":23000,"volume":7759974,"rsi_14":66.4,"sma_20":20252.5,"sma_60":17215.33,"sma_120":13192.5},{"date":"2025-02-17","open":21900,"high":23200,"low":21250,"close":23150,"volume":2573040,"rsi_14":59.71,"sma_20":20539.5,"sma_60":17337.83,"sma_120":13316.25},{"date":"2025-02-18","open":24200,"high":24700,"low":22700,"close":23200,"volume":3611463,"rsi_14":60.14,"sma_20":20833.0,"sma_60":17477.5,"sma_120":13440.17},{"date":"2025-02-19","open":23200,"high":23500,"low":21950,"close":22150,"volume":1554571,"rsi_14":43.24,"sma_20":21040.5,"sma_60":17577.83,"sma_120":13556.17},{"date":"2025-02-20","open":21950,"high":22450,"low":21050,"close":21100,"volume":1395468,"rsi_14":45.52,"sma_20":21191.5,"sma_60":17630.83,"sma_120":13665.42},{"date":"2025-02-21","open":20900,"high":21500,"low":20650,"close":21000,"volume":820123,"rsi_14":50.59,"sma_20":21363.0,"sma_60":17693.0,"sma_120":13772.92},{"date":"2025-02-24","open":20350,"high":20750,"low":19600,"close":20250,"volume":1373866,"rsi_14":40.41,"sma_20":21453.5,"sma_60":17748.83,"sma_120":13874.08},{"date":"2025-02-25","open":19780,"high":21000,"low":19400,"close":20650,"volume":965342,"rsi_14":50.67,"sma_20":21441.0,"sma_60":17774.67,"sma_120":13977.42},{"date":"2025-02-26","open":20300,"high":20650,"low":19760,"close":20100,"volume":779756,"rsi_14":48.09,"sma_20":21403.5,"sma_60":17801.5,"sma_120":14076.67},{"date":"2025-02-27","open":20300,"high":21000,"low":19980,"close":20400,"volume":1031919,"rsi_14":53.76,"sma_20":21248.5,"sma_60":17834.83,"sma_120":14180.17},{"date":"2025-02-28","open":20000,"high":20650,"low":19710,"close":19900,"volume":747800,"rsi_14":50.06,"sma_20":21146.0,"sma_60":17882.83,"sma_120":14278.75},{"date":"2025-03-04","open":19400,"high":20650,"low":19200,"close":20300,"volume":694597,"rsi_14":49.69,"sma_20":21116.0,"sma_60":17945.33,"sma_120":14380.92},{"date":"2025-03-05","open":21300,"high":22700,"low":20550,"close":22100,"volume":2517523,"rsi_14":50.92,"sma_20":21128.5,"sma_60":18031.0,"sma_120":14499.08},{"date":"2025-03-06","open":22150,"high":22550,"low":21300,"close":21650,"volume":963921,"rsi_14":46.06,"sma_20":21183.5,"sma_60":18103.17,"sma_120":14611.5},{"date":"2025-03-07","open":21450,"high":21650,"low":20600,"close":21200,"volume":994033,"rsi_14":38.75,"sma_20":21223.5,"sma_60":18158.67,"sma_120":14720.17},{"date":"2025-03-10","open":21000,"high":21000,"low":19740,"close":19830,"volume":1383591,"rsi_14":32.0,"sma_20":21223.5,"sma_60":18244.5,"sma_120":14818.42},{"date":"2025-03-11","open":18640,"high":19420,"low":18520,"close":19420,"volume":1209333,"rsi_14":30.27,"sma_20":21200.0,"sma_60":18321.0,"sma_120":14914.08},{"date":"2025-03-12","open":19940,"high":20450,"low":19580,"close":19640,"volume":998559,"rsi_14":35.66,"sma_20":21164.5,"sma_60":18420.5,"sma_120":15014.42},{"date":"2025-03-13","open":19640,"high":20250,"low":19180,"close":19370,"volume":691333,"rsi_14":39.15,"sma_20":21035.5,"sma_60":18527.33,"sma_120":15114.58},{"date":"2025-03-14","open":19430,"high":20900,"low":19430,"close":20750,"volume":1357026,"rsi_14":48.65,"sma_20":20958.0,"sma_60":18651.5,"sma_120":15226.25},{"date":"2025-03-17","open":20800,"high":20800,"low":19190,"close":19200,"volume":1836126,"rsi_14":44.78,"sma_20":20768.0,"sma_60":18741.5,"sma_120":15326.08},{"date":"2025-03-18","open":19010,"high":19900,"low":18740,"close":19350,"volume":1109291,"rsi_14":43.37,"sma_20":20578.0,"sma_60":18832.5,"sma_120":15427.17},{"date":"2025-03-19","open":19310,"high":19980,"low":19230,"close":19440,"volume":1123002,"rsi_14":46.47,"sma_20":20390.0,"sma_60":18935.83,"sma_120":15524.17},{"date":"2025-03-20","open":20000,"high":20500,"low":19330,"close":19330,"volume":1097782,"rsi_14":44.15,"sma_20":20249.0,"sma_60":19018.0,"sma_120":15619.25},{"date":"2025-03-21","open":19310,"high":20750,"low":18710,"close":20150,"volume":2342601,"rsi_14":51.32,"sma_20":20201.5,"sma_60":19101.67,"sma_120":15719.0},{"date":"2025-03-24","open":19940,"high":20600,"low":19750,"close":19980,"volume":701097,"rsi_14":48.27,"sma_20":20150.5,"sma_60":19181.67,"sma_120":15819.42},{"date":"2025-03-25","open":19990,"high":21000,"low":19870,"close":20000,"volume":1666934,"rsi_14":35.92,"sma_20":20138.0,"sma_60":19260.83,"sma_120":15921.42},{"date":"2025-03-26","open":20050,"high":20200,"low":19210,"close":19280,"volume":761943,"rsi_14":34.67,"sma_20":20069.5,"sma_60":19339.67,"sma_120":16017.42},{"date":"2025-03-27","open":19020,"high":19380,"low":17790,"close":18000,"volume":940429,"rsi_14":31.31,"sma_20":19964.5,"sma_60":19382.5,"sma_120":16103.42},{"date":"2025-03-28","open":17870,"high":18000,"low":16940,"close":17400,"volume":1050106,"rsi_14":34.4,"sma_20":19814.5,"sma_60":19417.67,"sma_120":16183.58},{"date":"2025-03-31","open":16700,"high":17280,"low":16650,"close":17230,"volume":577438,"rsi_14":35.5,"sma_20":19681.0,"sma_60":19457.5,"sma_120":16263.08},{"date":"2025-04-01","open":17260,"high":17690,"low":17210,"close":17320,"volume":413214,"rsi_14":34.37,"sma_20":19532.0,"sma_60":19485.17,"sma_120":16343.92},{"date":"2025-04-02","open":17250,"high":17870,"low":17010,"close":17360,"volume":413662,"rsi_14":36.02,"sma_20":19295.0,"sma_60":19517.17,"sma_120":16427.83},{"date":"2025-04-03","open":16850,"high":17580,"low":16740,"close":17500,"volume":212928,"rsi_14":22.69,"sma_20":19087.5,"sma_60":19553.33,"sma_120":16511.75},{"date":"2025-04-04","open":17290,"high":18030,"low":16220,"close":16850,"volume":819493,"rsi_14":26.73,"sma_20":18870.0,"sma_60":19586.83,"sma_120":16589.33},{"date":"2025-04-07","open":15910,"high":16060,"low":15270,"close":15480,"volume":505877,"rsi_14":19.14,"sma_20":18652.5,"sma_60":19579.17,"sma_120":16652.0},{"date":"2025-04-08","open":15960,"high":16140,"low":15530,"close":15820,"volume":305451,"rsi_14":22.24,"sma_20":18472.5,"sma_60":19581.33,"sma_120":16718.75},{"date":"2025-04-09","open":15500,"high":16130,"low":15500,"close":15780,"volume":294109,"rsi_14":22.48,"sma_20":18279.5,"sma_60":19588.0,"sma_120":16783.67},{"date":"2025-04-10","open":17070,"high":17130,"low":16610,"close":16970,"volume":435522,"rsi_14":26.69,"sma_20":18159.5,"sma_60":19622.0,"sma_120":16859.17},{"date":"2025-04-11","open":16670,"high":18040,"low":16590,"close":18040,"volume":460791,"rsi_14":37.44,"sma_20":18024.0,"sma_60":19647.83,"sma_120":16941.0},{"date":"2025-04-14","open":18310,"high":18310,"low":17890,"close":18080,"volume":301164,"rsi_14":37.6,"sma_20":17968.0,"sma_60":19662.83,"sma_120":17018.25},{"date":"2025-04-15","open":18280,"high":19880,"low":18080,"close":19830,"volume":1478817,"rsi_14":53.14,"sma_20":17992.0,"sma_60":19703.17,"sma_120":17099.0},{"date":"2025-04-16","open":20150,"high":20500,"low":19730,"close":19870,"volume":852749,"rsi_14":62.42,"sma_20":18013.5,"sma_60":19745.5,"sma_120":17183.33},{"date":"2025-04-17","open":20000,"high":20600,"low":19920,"close":20400,"volume":551766,"rsi_14":70.11,"sma_20":18067.0,"sma_60":19785.5,"sma_120":17265.58},{"date":"2025-04-18","open":21050,"high":21750,"low":20550,"close":21250,"volume":1258053,"rsi_14":74.69,"sma_20":18122.0,"sma_60":19838.33,"sma_120":17357.58},{"date":"2025-04-21","open":21700,"high":22000,"low":21250,"close":21450,"volume":793697,"rsi_14":75.03,"sma_20":18195.5,"sma_60":19903.0,"sma_120":17449.25},{"date":"2025-04-22","open":21050,"high":21950,"low":21050,"close":21500,"volume":474495,"rsi_14":75.06,"sma_20":18270.5,"sma_60":19954.0,"sma_120":17531.75},{"date":"2025-04-23","open":21850,"high":22750,"low":21200,"close":21450,"volume":1272950,"rsi_14":74.17,"sma_20":18379.0,"sma_60":19963.17,"sma_120":17617.58},{"date":"2025-04-24","open":21650,"high":22500,"low":21500,"close":22300,"volume":835294,"rsi_14":82.56,"sma_20":18594.0,"sma_60":19987.33,"sma_120":17705.08},{"date":"2025-04-25","open":23150,"high":23150,"low":20900,"close":21800,"volume":1809719,"rsi_14":92.13,"sma_20":18814.0,"sma_60":19959.0,"sma_120":17783.0},{"date":"2025-04-28","open":23400,"high":25850,"low":23150,"close":25600,"volume":6181801,"rsi_14":94.62,"sma_20":19232.5,"sma_60":20019.83,"sma_120":17896.5},{"date":"2025-04-29","open":25250,"high":29450,"low":24800,"close":28800,"volume":5683201,"rsi_14":96.1,"sma_20":19806.5,"sma_60":20151.5,"sma_120":18042.08},{"date":"2025-04-30","open":28700,"high":29200,"low":27350,"close":28250,"volume":1739108,"rsi_14":91.84,"sma_20":20351.0,"sma_60":20258.17,"sma_120":18179.17},{"date":"2025-05-02","open":29100,"high":29150,"low":26850,"close":28500,"volume":1761502,"rsi_14":91.31,"sma_20":20901.0,"sma_60":20390.67,"sma_120":18324.67},{"date":"2025-05-07","open":27000,"high":30750,"low":26950,"close":30550,"volume":2064497,"rsi_14":92.5,"sma_20":21586.0,"sma_60":20559.83,"sma_120":18486.58},{"date":"2025-05-08","open":30550,"high":31400,"low":29450,"close":30600,"volume":988413,"rsi_14":91.52,"sma_20":22342.0,"sma_60":20739.33,"sma_120":18642.42},{"date":"2025-05-09","open":31250,"high":31700,"low":29950,"close":31200,"volume":963966,"rsi_14":91.87,"sma_20":23111.0,"sma_60":20927.83,"sma_120":18800.0},{"date":"2025-05-12","open":31650,"high":32100,"low":29800,"close":30250,"volume":915361,"rsi_14":85.3,"sma_20":23834.5,"sma_60":21092.83,"sma_120":18945.42},{"date":"2025-05-13","open":30550,"high":31150,"low":30100,"close":30400,"volume":471381,"rsi_14":84.53,"sma_20":24506.0,"sma_60":21233.67,"sma_120":19090.83},{"date":"2025-05-14","open":31050,"high":32500,"low":31000,"close":31800,"volume":921197,"rsi_14":85.81,"sma_20":25194.0,"sma_60":21392.0,"sma_120":19230.5},{"date":"2025-05-15","open":32250,"high":33800,"low":31050,"close":31900,"volume":1192131,"rsi_14":85.86,"sma_20":25885.0,"sma_60":21540.33,"sma_120":19377.83},{"date":"2025-05-16","open":33000,"high":40100,"low":32650,"close":37800,"volume":7228687,"rsi_14":90.17,"sma_20":26783.5,"sma_60":21784.5,"sma_120":19561.17},{"date":"2025-05-19","open":37550,"high":38250,"low":36050,"close":37000,"volume":1017153,"rsi_14":86.21,"sma_20":27640.0,"sma_60":22014.5,"sma_120":19746.0},{"date":"2025-05-20","open":37050,"high":39300,"low":37000,"close":38400,"volume":1388409,"rsi_14":89.15,"sma_20":28540.0,"sma_60":22285.33,"sma_120":19931.58},{"date":"2025-05-21","open":39000,"high":39150,"low":36100,"close":37400,"volume":1354380,"rsi_14":82.07,"sma_20":29347.5,"sma_60":22557.0,"sma_120":20093.92},{"date":"2025-05-22","open":36600,"high":37250,"low":35800,"close":36100,"volume":835091,"rsi_14":72.12,"sma_20":30080.0,"sma_60":22808.67,"sma_120":20250.83},{"date":"2025-05-23","open":37950,"high":39700,"low":37450,"close":38150,"volume":1903759,"rsi_14":77.5,"sma_20":30912.5,"sma_60":23107.0,"sma_120":20427.92},{"date":"2025-05-26","open":39350,"high":39850,"low":36100,"close":37000,"volume":1443662,"rsi_14":72.49,"sma_20":31690.0,"sma_60":23379.5,"sma_120":20577.08},{"date":"2025-05-27","open":36400,"high":37800,"low":36100,"close":37550,"volume":737790,"rsi_14":70.11,"sma_20":32452.5,"sma_60":23670.33,"sma_120":20735.92},{"date":"2025-05-28","open":38250,"high":39300,"low":34600,"close":35100,"volume":1539049,"rsi_14":61.36,"sma_20":33117.5,"sma_60":23915.33,"sma_120":20875.08},{"date":"2025-05-29","open":35150,"high":36250,"low":34700,"close":35450,"volume":671657,"rsi_14":60.87,"sma_20":33610.0,"sma_60":24174.5,"sma_120":21028.67},{"date":"2025-05-30","open":34900,"high":36000,"low":34150,"close":34500,"volume":771813,"rsi_14":60.87,"sma_20":33895.0,"sma_60":24411.17,"sma_120":21178.25},{"date":"2025-06-02","open":33500,"high":36700,"low":33450,"close":35900,"volume":1032187,"rsi_14":63.22,"sma_20":34277.5,"sma_60":24641.17,"sma_120":21336.08},{"date":"2025-06-04","open":35300,"high":37100,"low":34850,"close":36800,"volume":878943,"rsi_14":62.32,"sma_20":34692.5,"sma_60":24893.67,"sma_120":21498.42},{"date":"2025-06-05","open":38750,"high":38750,"low":35300,"close":37550,"volume":1759944,"rsi_14":63.48,"sma_20":35042.5,"sma_60":25166.17,"sma_120":21662.42},{"date":"2025-06-09","open":37900,"high":39400,"low":36200,"close":37700,"volume":1159661,"rsi_14":49.67,"sma_20":35397.5,"sma_60":25464.0,"sma_120":21854.25},{"date":"2025-06-10","open":37350,"high":38650,"low":36600,"close":37700,"volume":765033,"rsi_14":52.43,"sma_20":35722.5,"sma_60":25768.67,"sma_120":22044.83},{"date":"2025-06-11","open":37400,"high":42850,"low":37050,"close":41100,"volume":2308575,"rsi_14":58.23,"sma_20":36265.0,"sma_60":26126.33,"sma_120":22273.42},{"date":"2025-06-12","open":43850,"high":45650,"low":42300,"close":43050,"volume":1722045,"rsi_14":66.28,"sma_20":36897.5,"sma_60":26521.0,"sma_120":22524.17},{"date":"2025-06-13","open":43300,"high":44100,"low":40850,"close":43500,"volume":1069358,"rsi_14":72.42,"sma_20":37482.5,"sma_60":26900.17,"sma_120":22775.83},{"date":"2025-06-16","open":44050,"high":44550,"low":43050,"close":43950,"volume":975965,"rsi_14":69.46,"sma_20":38085.0,"sma_60":27312.67,"sma_120":23027.08},{"date":"2025-06-17","open":47550,"high":47600,"low":42100,"close":45000,"volume":1477593,"rsi_14":77.03,"sma_20":38445.0,"sma_60":27740.17,"sma_120":23286.33},{"date":"2025-06-18","open":44450,"high":45850,"low":43450,"close":45050,"volume":788291,"rsi_14":76.22,"sma_20":38847.5,"sma_60":28167.0,"sma_120":23551.42},{"date":"2025-06-19","open":44450,"high":46300,"low":44000,"close":45800,"volume":547414,"rsi_14":92.46,"sma_20":39217.5,"sma_60":28608.17,"sma_120":23813.08},{"date":"2025-06-20","open":45350,"high":45350,"low":42675,"close":43600,"volume":796345,"rsi_14":78.2,"sma_20":39527.5,"sma_60":28999.0,"sma_120":24050.33},{"date":"2025-06-23","open":43500,"high":44750,"low":42700,"close":44000,"volume":874977,"rsi_14":84.17,"sma_20":39922.5,"sma_60":29399.33,"sma_120":24290.5},{"date":"2025-06-24","open":45050,"high":45050,"low":42150,"close":42650,"volume":717968,"rsi_14":74.37,"sma_20":40147.5,"sma_60":29776.83,"sma_120":24518.83},{"date":"2025-06-25","open":42800,"high":43600,"low":40000,"close":42800,"volume":775711,"rsi_14":72.9,"sma_20":40437.5,"sma_60":30168.83,"sma_120":24754.25},{"date":"2025-06-26","open":41700,"high":42400,"low":40600,"close":41850,"volume":549755,"rsi_14":66.17,"sma_20":40652.5,"sma_60":30566.33,"sma_120":24974.42},{"date":"2025-06-27","open":42550,"high":43100,"low":40250,"close":40850,"volume":418936,"rsi_14":61.13,"sma_20":40940.0,"sma_60":30957.17,"sma_120":25187.42},{"date":"2025-06-30","open":42000,"high":43450,"low":41650,"close":42450,"volume":533072,"rsi_14":65.08,"sma_20":41290.0,"sma_60":31377.5,"sma_120":25417.5},{"date":"2025-07-01","open":42550,"high":43200,"low":39050,"close":39700,"volume":833867,"rsi_14":45.36,"sma_20":41550.0,"sma_60":31750.5,"sma_120":25617.83},{"date":"2025-07-02","open":39500,"high":40800,"low":38350,"close":38900,"volume":491009,"rsi_14":35.13,"sma_20":41700.0,"sma_60":32109.5,"sma_120":25813.33},{"date":"2025-07-03","open":39350,"high":39650,"low":38050,"close":38350,"volume":327187,"rsi_14":31.67,"sma_20":41777.5,"sma_60":32457.0,"sma_120":26005.17},{"date":"2025-07-04","open":38350,"high":39100,"low":36500,"close":36950,"volume":351891,"rsi_14":26.67,"sma_20":41747.5,"sma_60":32792.0,"sma_120":26189.42},{"date":"2025-07-07","open":36100,"high":38250,"low":36100,"close":38000,"volume":331715,"rsi_14":26.67,"sma_20":41762.5,"sma_60":33167.33,"sma_120":26373.25},{"date":"2025-07-08","open":38300,"high":39800,"low":37700,"close":39150,"volume":405346,"rsi_14":31.68,"sma_20":41835.0,"sma_60":33556.17,"sma_120":26568.75},{"date":"2025-07-09","open":39350,"high":39450,"low":36000,"close":38150,"volume":270048,"rsi_14":26.61,"sma_20":41687.5,"sma_60":33929.0,"sma_120":26758.5},{"date":"2025-07-10","open":38400,"high":38600,"low":37100,"close":38500,"volume":178833,"rsi_14":32.41,"sma_20":41460.0,"sma_60":34287.83,"sma_120":26954.92},{"date":"2025-07-11","open":38600,"high":38600,"low":36500,"close":37050,"volume":294959,"rsi_14":27.65,"sma_20":41137.5,"sma_60":34604.67,"sma_120":27126.25},{"date":"2025-07-14","open":37000,"high":37750,"low":36100,"close":36550,"volume":327146,"rsi_14":29.25,"sma_20":40767.5,"sma_60":34912.5,"sma_120":27287.67},{"date":"2025-07-15","open":37200,"high":39600,"low":37150,"close":39150,"volume":726028,"rsi_14":39.36,"sma_20":40475.0,"sma_60":35234.5,"sma_120":27468.83},{"date":"2025-07-16","open":39250,"high":39300,"low":37850,"close":38350,"volume":194079,"rsi_14":39.71,"sma_20":40140.0,"sma_60":35542.5,"sma_120":27644.0},{"date":"2025-07-17","open":39450,"high":39600,"low":37200,"close":37500,"volume":309992,"rsi_14":40.06,"sma_20":39725.0,"sma_60":35827.5,"sma_120":27806.5},{"date":"2025-07-18","open":37700,"high":37800,"low":36700,"close":37600,"volume":253089,"rsi_14":34.2,"sma_20":39425.0,"sma_60":36100.0,"sma_120":27969.17},{"date":"2025-07-21","open":37900,"high":39650,"low":37300,"close":39450,"volume":509086,"rsi_14":49.13,"sma_20":39197.5,"sma_60":36400.0,"sma_120":28151.5},{"date":"2025-07-22","open":38400,"high":38600,"low":34900,"close":35850,"volume":1023667,"rsi_14":41.16,"sma_20":38857.5,"sma_60":36639.17,"sma_120":28296.58},{"date":"2025-07-23","open":35950,"high":36250,"low":34550,"close":35450,"volume":403636,"rsi_14":41.52,"sma_20":38490.0,"sma_60":36872.5,"sma_120":28417.83},{"date":"2025-07-24","open":38400,"high":42000,"low":37400,"close":40500,"volume":4306751,"rsi_14":58.55,"sma_20":38422.5,"sma_60":37175.83,"sma_120":28581.58},{"date":"2025-07-25","open":39750,"high":41500,"low":39350,"close":40500,"volume":554052,"rsi_14":56.35,"sma_20":38405.0,"sma_60":37487.5,"sma_120":28723.25},{"date":"2025-07-28","open":40750,"high":43500,"low":39550,"close":42900,"volume":1227915,"rsi_14":58.95,"sma_20":38427.5,"sma_60":37775.83,"sma_120":28897.83},{"date":"2025-07-29","open":41700,"high":43300,"low":40950,"close":42300,"volume":579788,"rsi_14":60.1,"sma_20":38557.5,"sma_60":38000.83,"sma_120":29076.17},{"date":"2025-07-30","open":42000,"high":42000,"low":40050,"close":40300,"volume":412494,"rsi_14":54.05,"sma_20":38627.5,"sma_60":38201.67,"sma_120":29229.92},{"date":"2025-07-31","open":40850,"high":41225,"low":38800,"close":40300,"volume":769478,"rsi_14":57.83,"sma_20":38725.0,"sma_60":38398.33,"sma_120":29394.5},{"date":"2025-08-01","open":39900,"high":39900,"low":36350,"close":37100,"volume":1113322,"rsi_14":51.17,"sma_20":38732.5,"sma_60":38507.5,"sma_120":29533.67},{"date":"2025-08-04","open":36900,"high":39900,"low":36500,"close":39850,"volume":562535,"rsi_14":51.48,"sma_20":38825.0,"sma_60":38661.67,"sma_120":29700.5},{"date":"2025-08-05","open":40000,"high":42350,"low":39600,"close":42300,"volume":727996,"rsi_14":57.82,"sma_20":38982.5,"sma_60":38846.67,"sma_120":29887.25},{"date":"2025-08-06","open":42500,"high":44500,"low":42500,"close":44050,"volume":852587,"rsi_14":62.52,"sma_20":39277.5,"sma_60":39076.67,"sma_120":30084.75},{"date":"2025-08-07","open":43900,"high":44950,"low":42000,"close":42650,"volume":551586,"rsi_14":59.2,"sma_20":39485.0,"sma_60":39280.83,"sma_120":30257.25},{"date":"2025-08-08","open":42700,"high":43600,"low":42000,"close":42750,"volume":358957,"rsi_14":56.42,"sma_20":39770.0,"sma_60":39463.33,"sma_120":30427.67},{"date":"2025-08-11","open":42750,"high":44500,"low":42500,"close":43500,"volume":582225,"rsi_14":66.74,"sma_20":40117.5,"sma_60":39656.67,"sma_120":30598.5},{"date":"2025-08-12","open":44000,"high":47500,"low":43850,"close":44250,"volume":1532716,"rsi_14":68.97,"sma_20":40372.5,"sma_60":39764.17,"sma_120":30774.33},{"date":"2025-08-13","open":45050,"high":45100,"low":43000,"close":43750,"volume":462348,"rsi_14":58.71,"sma_20":40642.5,"sma_60":39876.67,"sma_120":30945.58},{"date":"2025-08-14","open":44200,"high":46150,"low":42500,"close":44700,"volume":1641145,"rsi_14":60.71,"sma_20":41002.5,"sma_60":39981.67,"sma_120":31133.5},{"date":"2025-08-18","open":44200,"high":45750,"low":43250,"close":43600,"volume":606650,"rsi_14":51.91,"sma_20":41302.5,"sma_60":40085.0,"sma_120":31321.0},{"date":"2025-08-19","open":41600,"high":43400,"low":40650,"close":41200,"volume":792621,"rsi_14":47.26,"sma_20":41390.0,"sma_60":40170.0,"sma_120":31489.33},{"date":"2025-08-20","open":39100,"high":44000,"low":37700,"close":43500,"volume":1726860,"rsi_14":57.84,"sma_20":41772.5,"sma_60":40259.17,"sma_120":31683.08},{"date":"2025-08-21","open":43500,"high":47450,"low":43050,"close":46850,"volume":1402910,"rsi_14":63.79,"sma_20":42342.5,"sma_60":40423.33,"sma_120":31901.42},{"date":"2025-08-22","open":48850,"high":52000,"low":46750,"close":51900,"volume":1773675,"rsi_14":78.91,"sma_20":42912.5,"sma_60":40662.5,"sma_120":32166.42},{"date":"2025-08-25","open":53900,"high":54200,"low":52300,"close":52900,"volume":851677,"rsi_14":77.36,"sma_20":43532.5,"sma_60":40959.17,"sma_120":32437.25},{"date":"2025-08-26","open":51500,"high":56800,"low":51100,"close":55600,"volume":1489302,"rsi_14":77.59,"sma_20":44167.5,"sma_60":41295.0,"sma_120":32734.75},{"date":"2025-08-27","open":55600,"high":56700,"low":54600,"close":55100,"volume":465018,"rsi_14":74.18,"sma_20":44807.5,"sma_60":41638.33,"sma_120":33024.75},{"date":"2025-08-28","open":54200,"high":58800,"low":54000,"close":57400,"volume":605847,"rsi_14":81.05,"sma_20":45662.5,"sma_60":41996.67,"sma_120":33318.92},{"date":"2025-08-29","open":58800,"high":59400,"low":57500,"close":58100,"volume":448060,"rsi_14":81.52,"sma_20":46552.5,"sma_60":42351.67,"sma_120":33622.67},{"date":"2025-09-01","open":56600,"high":59300,"low":53700,"close":54800,"volume":1539289,"rsi_14":71.0,"sma_20":47437.5,"sma_60":42639.17,"sma_120":33902.67},{"date":"2025-09-02","open":55300,"high":55700,"low":53000,"close":54100,"volume":746006,"rsi_14":68.34,"sma_20":48150.0,"sma_60":42912.5,"sma_120":34188.25},{"date":"2025-09-03","open":54300,"high":55900,"low":52700,"close":53800,"volume":864826,"rsi_14":68.86,"sma_20":48725.0,"sma_60":43180.83,"sma_120":34474.75},{"date":"2025-09-04","open":55100,"high":55500,"low":51300,"close":51700,"volume":1198948,"rsi_14":62.59,"sma_20":49107.5,"sma_60":43357.5,"sma_120":34741.92},{"date":"2025-09-05","open":51700,"high":52500,"low":51200,"close":51700,"volume":421385,"rsi_14":65.17,"sma_20":49560.0,"sma_60":43501.67,"sma_120":35011.33},{"date":"2025-09-08","open":51400,"high":53000,"low":50500,"close":52400,"volume":675098,"rsi_14":72.4,"sma_20":50042.5,"sma_60":43650.0,"sma_120":35275.08},{"date":"2025-09-09","open":52400,"high":54700,"low":51000,"close":53700,"volume":872490,"rsi_14":71.25,"sma_20":50552.5,"sma_60":43812.5,"sma_120":35562.58},{"date":"2025-09-10","open":54300,"high":55000,"low":51800,"close":52600,"volume":815180,"rsi_14":63.22,"sma_20":50970.0,"sma_60":43939.17,"sma_120":35839.67},{"date":"2025-09-11","open":52900,"high":54300,"low":50000,"close":50900,"volume":1230577,"rsi_14":47.28,"sma_20":51327.5,"sma_60":44036.67,"sma_120":36101.83},{"date":"2025-09-12","open":50000,"high":50200,"low":47200,"close":49150,"volume":1486947,"rsi_14":40.21,"sma_20":51550.0,"sma_60":44092.5,"sma_120":36350.33},{"date":"2025-09-15","open":48450,"high":48600,"low":46900,"close":48050,"volume":1012121,"rsi_14":28.49,"sma_20":51772.5,"sma_60":44166.67,"sma_120":36582.83},{"date":"2025-09-16","open":49400,"high":49700,"low":48200,"close":49600,"volume":1291774,"rsi_14":35.22,"sma_20":52192.5,"sma_60":44260.0,"sma_120":36829.67},{"date":"2025-09-17","open":49250,"high":49250,"low":46300,"close":46600,"volume":946972,"rsi_14":22.02,"sma_20":52347.5,"sma_60":44325.83,"sma_120":37051.33},{"date":"2025-09-18","open":45799,"high":46432,"low":44483,"close":45750,"volume":756440,"rsi_14":20.58,"sma_20":52352.5,"sma_60":44395.0,"sma_120":37281.92},{"date":"2025-09-19","open":47500,"high":48100,"low":45450,"close":46050,"volume":1421298,"rsi_14":23.56,"sma_20":52060.0,"sma_60":44465.0,"sma_120":37515.67},{"date":"2025-09-22","open":47700,"high":48550,"low":45100,"close":46250,"volume":1173471,"rsi_14":25.55,"sma_20":51727.5,"sma_60":44555.0,"sma_120":37756.08},{"date":"2025-09-23","open":46150,"high":50500,"low":45800,"close":48200,"volume":2335383,"rsi_14":34.18,"sma_20":51357.5,"sma_60":44650.83,"sma_120":38014.17},{"date":"2025-09-24","open":48500,"high":50800,"low":47750,"close":49200,"volume":1718790,"rsi_14":42.47,"sma_20":51062.5,"sma_60":44809.17,"sma_120":38279.83},{"date":"2025-09-25","open":50000,"high":50200,"low":46500,"close":46750,"volume":1162663,"rsi_14":37.01,"sma_20":50530.0,"sma_60":44940.0,"sma_120":38524.75},{"date":"2025-09-26","open":46750,"high":49600,"low":46500,"close":48150,"volume":1236402,"rsi_14":39.24,"sma_20":50032.5,"sma_60":45103.33,"sma_120":38780.17},{"date":"2025-09-29","open":48150,"high":48250,"low":46300,"close":46650,"volume":807214,"rsi_14":32.33,"sma_20":49625.0,"sma_60":45265.0,"sma_120":39028.5},{"date":"2025-09-30","open":46800,"high":48100,"low":46100,"close":47200,"volume":501570,"rsi_14":36.08,"sma_20":49280.0,"sma_60":45418.33,"sma_120":39292.83},{"date":"2025-10-01","open":46900,"high":49800,"low":46750,"close":49250,"volume":1072774,"rsi_14":45.82,"sma_20":49052.5,"sma_60":45586.67,"sma_120":39571.42},{"date":"2025-10-02","open":49660,"high":50214,"low":48198,"close":48500,"volume":754642,"rsi_14":47.26,"sma_20":48872.5,"sma_60":45752.5,"sma_120":39840.75},{"date":"2025-10-10","open":48800,"high":54400,"low":48400,"close":54000,"volume":2154670,"rsi_14":62.42,"sma_20":48987.5,"sma_60":46010.83,"sma_120":40149.33},{"date":"2025-10-13","open":53500,"high":61900,"low":52500,"close":57200,"volume":6291029,"rsi_14":64.84,"sma_20":49227.5,"sma_60":46346.67,"sma_120":40475.67},{"date":"2025-10-14","open":57800,"high":57900,"low":52100,"close":53300,"volume":2102016,"rsi_14":62.64,"sma_20":49207.5,"sma_60":46625.83,"sma_120":40769.17},{"date":"2025-10-15","open":53900,"high":56500,"low":53000,"close":54700,"volume":1866017,"rsi_14":64.07,"sma_20":49312.5,"sma_60":46885.0,"sma_120":41059.75},{"date":"2025-10-16","open":55600,"high":55600,"low":52000,"close":52100,"volume":1247483,"rsi_14":60.34,"sma_20":49372.5,"sma_60":47114.17,"sma_120":41328.33},{"date":"2025-10-17","open":51000,"high":53600,"low":50700,"close":51300,"volume":784327,"rsi_14":58.46,"sma_20":49480.0,"sma_60":47344.17,"sma_120":41585.83},{"date":"2025-10-20","open":51500,"high":51800,"low":49600,"close":50400,"volume":821866,"rsi_14":53.82,"sma_20":49597.5,"sma_60":47557.5,"sma_120":41828.75},{"date":"2025-10-21","open":50400,"high":52200,"low":48500,"close":48700,"volume":1587400,"rsi_14":49.15,"sma_20":49552.5,"sma_60":47711.67,"sma_120":42055.83},{"date":"2025-10-22","open":48550,"high":49400,"low":47200,"close":48750,"volume":867965,"rsi_14":53.69,"sma_20":49660.0,"sma_60":47926.67,"sma_120":42282.92},{"date":"2025-10-23","open":48100,"high":49250,"low":47500,"close":48300,"volume":757162,"rsi_14":50.29,"sma_20":49727.5,"sma_60":48140.83,"sma_120":42506.67},{"date":"2025-10-24","open":49150,"high":50600,"low":48600,"close":50200,"volume":1234368,"rsi_14":56.69,"sma_20":49935.0,"sma_60":48302.5,"sma_120":42739.17},{"date":"2025-10-27","open":51600,"high":51700,"low":49400,"close":49750,"volume":972148,"rsi_14":54.82,"sma_20":50110.0,"sma_60":48456.67,"sma_120":42972.08},{"date":"2025-10-28","open":50200,"high":52100,"low":49550,"close":52100,"volume":1285872,"rsi_14":55.33,"sma_20":50305.0,"sma_60":48610.0,"sma_120":43192.92},{"date":"2025-10-29","open":54500,"high":55200,"low":51700,"close":53700,"volume":1833085,"rsi_14":60.29,"sma_20":50530.0,"sma_60":48800.0,"sma_120":43400.42},{"date":"2025-10-30","open":52000,"high":53600,"low":50600,"close":51900,"volume":1172477,"rsi_14":45.45,"sma_20":50787.5,"sma_60":48993.33,"sma_120":43597.5},{"date":"2025-10-31","open":52000,"high":54300,"low":49850,"close":50700,"volume":1638791,"rsi_14":34.6,"sma_20":50915.0,"sma_60":49166.67,"sma_120":43782.5},{"date":"2025-11-03","open":50700,"high":51000,"low":49550,"close":50200,"volume":724240,"rsi_14":41.24,"sma_20":51092.5,"sma_60":49385.0,"sma_120":43946.25},{"date":"2025-11-04","open":50200,"high":50200,"low":48500,"close":48650,"volume":806258,"rsi_14":33.05,"sma_20":51165.0,"sma_60":49531.67,"sma_120":44096.67},{"date":"2025-11-05","open":47500,"high":48150,"low":44000,"close":45200,"volume":978519,"rsi_14":31.55,"sma_20":50962.5,"sma_60":49580.0,"sma_120":44213.33},{"date":"2025-11-06","open":46050,"high":46600,"low":42050,"close":42300,"volume":1101429,"rsi_14":28.37,"sma_20":50672.5,"sma_60":49550.83,"sma_120":44313.75},{"date":"2025-11-07","open":40500,"high":43300,"low":40500,"close":41500,"volume":674534,"rsi_14":28.5,"sma_20":50047.5,"sma_60":49531.67,"sma_120":44406.25},{"date":"2025-11-10","open":41850,"high":42900,"low":40850,"close":42500,"volume":514919,"rsi_14":34.5,"sma_20":49312.5,"sma_60":49527.5,"sma_120":44495.42},{"date":"2025-11-11","open":42700,"high":42950,"low":40800,"close":41550,"volume":498557,"rsi_14":32.78,"sma_20":48725.0,"sma_60":49495.0,"sma_120":44575.83},{"date":"2025-11-12","open":41600,"high":42500,"low":41350,"close":41900,"volume":303451,"rsi_14":34.62,"sma_20":48085.0,"sma_60":49455.83,"sma_120":44610.0},{"date":"2025-11-13","open":41900,"high":43050,"low":40850,"close":42900,"volume":1093786,"rsi_14":31.66,"sma_20":47625.0,"sma_60":49441.67,"sma_120":44659.17},{"date":"2025-11-14","open":41500,"high":42900,"low":40850,"close":41800,"volume":489863,"rsi_14":30.66,"sma_20":47150.0,"sma_60":49393.33,"sma_120":44687.5},{"date":"2025-11-17","open":42100,"high":42750,"low":41150,"close":42100,"volume":528303,"rsi_14":22.97,"sma_20":46735.0,"sma_60":49368.33,"sma_120":44726.67},{"date":"2025-11-18","open":41700,"high":45950,"low":41450,"close":42850,"volume":2750835,"rsi_14":19.26,"sma_20":46442.5,"sma_60":49395.83,"sma_120":44782.92},{"date":"2025-11-19","open":43200,"high":43800,"low":41000,"close":41350,"volume":629283,"rsi_14":19.6,"sma_20":46072.5,"sma_60":49360.0,"sma_120":44809.58},{"date":"2025-11-20","open":42500,"high":46000,"low":42500,"close":45350,"volume":1539873,"rsi_14":36.72,"sma_20":45925.0,"sma_60":49335.0,"sma_120":44879.17},{"date":"2025-11-21","open":42400,"high":44050,"low":41800,"close":42900,"volume":685333,"rsi_14":33.48,"sma_20":45560.0,"sma_60":49185.0,"sma_120":44923.75},{"date":"2025-11-24","open":43350,"high":43450,"low":41325,"close":42600,"volume":420075,"rsi_14":35.49,"sma_20":45202.5,"sma_60":49013.33,"sma_120":44986.25},{"date":"2025-11-25","open":43500,"high":44400,"low":41750,"close":42450,"volume":527183,"rsi_14":42.17,"sma_20":44720.0,"sma_60":48794.17,"sma_120":45044.58},{"date":"2025-11-26","open":42550,"high":45950,"low":42400,"close":44300,"volume":911473,"rsi_14":56.06,"sma_20":44250.0,"sma_60":48614.17,"sma_120":45126.25},{"date":"2025-11-27","open":44400,"high":45950,"low":44400,"close":45350,"volume":521595,"rsi_14":61.49,"sma_20":43922.5,"sma_60":48413.33,"sma_120":45205.0},{"date":"2025-11-28","open":45550,"high":45800,"low":44200,"close":44950,"volume":402140,"rsi_14":57.59,"sma_20":43635.0,"sma_60":48194.17,"sma_120":45272.92},{"date":"2025-12-01","open":45100,"high":45550,"low":43700,"close":45000,"volume":384440,"rsi_14":61.31,"sma_20":43375.0,"sma_60":48030.83,"sma_120":45335.0},{"date":"2025-12-02","open":44950,"high":47200,"low":44200,"close":46900,"volume":645271,"rsi_14":64.88,"sma_20":43287.5,"sma_60":47910.83,"sma_120":45411.67},{"date":"2025-12-03","open":48200,"high":51100,"low":47950,"close":50100,"volume":1472243,"rsi_14":68.95,"sma_20":43532.5,"sma_60":47849.17,"sma_120":45515.0},{"date":"2025-12-04","open":50800,"high":51700,"low":49750,"close":51300,"volume":959245,"rsi_14":74.87,"sma_20":43982.5,"sma_60":47842.5,"sma_120":45600.0},{"date":"2025-12-05","open":52300,"high":60800,"low":52000,"close":59600,"volume":6622434,"rsi_14":82.29,"sma_20":44887.5,"sma_60":47974.17,"sma_120":45737.92},{"date":"2025-12-08","open":58000,"high":58400,"low":52400,"close":52700,"volume":2854948,"rsi_14":64.81,"sma_20":45397.5,"sma_60":47979.17,"sma_120":45814.58},{"date":"2025-12-09","open":52000,"high":52500,"low":50200,"close":51300,"volume":1461075,"rsi_14":65.01,"sma_20":45885.0,"sma_60":47939.17,"sma_120":45875.83},{"date":"2025-12-10","open":51200,"high":52900,"low":50600,"close":51800,"volume":1055618,"rsi_14":60.88,"sma_20":46380.0,"sma_60":47925.83,"sma_120":45932.5},{"date":"2025-12-11","open":52300,"high":54100,"low":52100,"close":52700,"volume":2116123,"rsi_14":67.44,"sma_20":46870.0,"sma_60":47955.83,"sma_120":45996.25},{"date":"2025-12-12","open":53100,"high":65900,"low":52500,"close":64200,"volume":8033441,"rsi_14":77.48,"sma_20":47990.0,"sma_60":48206.67,"sma_120":46149.58},{"date":"2025-12-15","open":61300,"high":62200,"low":57500,"close":58300,"volume":2439220,"rsi_14":67.59,"sma_20":48800.0,"sma_60":48377.5,"sma_120":46272.08},{"date":"2025-12-16","open":57700,"high":59700,"low":55200,"close":56200,"volume":1786509,"rsi_14":63.13,"sma_20":49467.5,"sma_60":48487.5,"sma_120":46373.75},{"date":"2025-12-17","open":57000,"high":58500,"low":54600,"close":55300,"volume":1352911,"rsi_14":61.02,"sma_20":50165.0,"sma_60":48632.5,"sma_120":46479.17},{"date":"2025-12-18","open":53700,"high":56100,"low":53600,"close":55200,"volume":800160,"rsi_14":61.43,"sma_20":50657.5,"sma_60":48770.0,"sma_120":46582.5},{"date":"2025-12-19","open":55700,"high":56200,"low":53600,"close":54900,"volume":826498,"rsi_14":60.98,"sma_20":51257.5,"sma_60":48917.5,"sma_120":46691.25},{"date":"2025-12-22","open":56100,"high":56600,"low":54900,"close":55400,"volume":922484,"rsi_14":59.73,"sma_20":51897.5,"sma_60":49070.0,"sma_120":46812.5},{"date":"2025-12-23","open":55900,"high":56600,"low":54800,"close":55500,"volume":598086,"rsi_14":56.65,"sma_20":52550.0,"sma_60":49191.67,"sma_120":46921.25},{"date":"2025-12-24","open":55700,"high":55700,"low":53500,"close":53800,"volume":756502,"rsi_14":53.04,"sma_20":53025.0,"sma_60":49268.33,"sma_120":47038.75},{"date":"2025-12-26","open":53700,"high":53700,"low":50800,"close":51100,"volume":863388,"rsi_14":38.03,"sma_20":53312.5,"sma_60":49340.83,"sma_120":47140.42},{"date":"2025-12-29","open":51100,"high":54800,"low":50700,"close":54000,"volume":681341,"rsi_14":52.06,"sma_20":53765.0,"sma_60":49438.33,"sma_120":47270.83},{"date":"2025-12-30","open":53700,"high":54600,"low":52100,"close":52300,"volume":410130,"rsi_14":51.57,"sma_20":54130.0,"sma_60":49532.5,"sma_120":47398.75},{"date":"2026-01-02","open":52700,"high":52800,"low":51300,"close":52700,"volume":304434,"rsi_14":51.42,"sma_20":54420.0,"sma_60":49624.17,"sma_120":47521.25},{"date":"2026-01-05","open":54800,"high":57300,"low":54400,"close":56900,"volume":867971,"rsi_14":56.0,"sma_20":54760.0,"sma_60":49751.67,"sma_120":47669.17},{"date":"2026-01-06","open":59300,"high":59400,"low":55800,"close":58300,"volume":714545,"rsi_14":38.15,"sma_20":55110.0,"sma_60":49921.67,"sma_120":47837.08},{"date":"2026-01-07","open":56600,"high":58700,"low":54800,"close":55100,"volume":3147714,"rsi_14":42.79,"sma_20":54885.0,"sma_60":49940.0,"sma_120":47975.42},{"date":"2026-01-08","open":56000,"high":56000,"low":53100,"close":53100,"volume":531364,"rsi_14":42.99,"sma_20":54905.0,"sma_60":49871.67,"sma_120":48109.17},{"date":"2026-01-09","open":54300,"high":54800,"low":52700,"close":54100,"volume":384333,"rsi_14":47.3,"sma_20":55045.0,"sma_60":49885.0,"sma_120":48255.42},{"date":"2026-01-12","open":57100,"high":58200,"low":54700,"close":56100,"volume":1157732,"rsi_14":51.87,"sma_20":55260.0,"sma_60":49908.33,"sma_120":48396.67},{"date":"2026-01-13","open":55800,"high":55900,"low":54200,"close":55200,"volume":466244,"rsi_14":50.61,"sma_20":55385.0,"sma_60":49960.0,"sma_120":48537.08},{"date":"2026-01-14","open":56000,"high":57200,"low":54600,"close":55900,"volume":874452,"rsi_14":51.0,"sma_20":54970.0,"sma_60":50036.67,"sma_120":48690.42},{"date":"2026-01-15","open":56500,"high":57500,"low":55300,"close":56900,"volume":705339,"rsi_14":52.71,"sma_20":54900.0,"sma_60":50145.0,"sma_120":48851.25},{"date":"2026-01-16","open":57400,"high":61200,"low":56900,"close":59400,"volume":2769506,"rsi_14":67.36,"sma_20":55265.0,"sma_60":50500.83,"sma_120":49017.5},{"date":"2026-01-19","open":63300,"high":63300,"low":60700,"close":61200,"volume":1310562,"rsi_14":65.79,"sma_20":55565.0,"sma_60":50715.83,"sma_120":49228.75},{"date":"2026-01-20","open":62200,"high":66800,"low":58500,"close":64000,"volume":3421045,"rsi_14":74.48,"sma_20":56020.0,"sma_60":50945.83,"sma_120":49466.67},{"date":"2026-01-21","open":62500,"high":67900,"low":61100,"close":62400,"volume":2272795,"rsi_14":69.32,"sma_20":56370.0,"sma_60":51156.67,"sma_120":49649.17},{"date":"2026-01-22","open":64200,"high":67800,"low":62000,"close":62800,"volume":1726022,"rsi_14":63.85,"sma_20":56735.0,"sma_60":51335.0,"sma_120":49835.0},{"date":"2026-01-23","open":63100,"high":68500,"low":60900,"close":66200,"volume":2010538,"rsi_14":66.95,"sma_20":57355.0,"sma_60":51543.33,"sma_120":50029.17},{"date":"2026-01-26","open":66500,"high":69700,"low":64700,"close":68100,"volume":1410489,"rsi_14":79.55,"sma_20":58205.0,"sma_60":51813.33,"sma_120":50244.17},{"date":"2026-01-27","open":76200,"high":77000,"low":69500,"close":71200,"volume":2039164,"rsi_14":89.18,"sma_20":59065.0,"sma_60":52155.0,"sma_120":50501.67},{"date":"2026-01-28","open":70600,"high":75700,"low":70600,"close":72700,"volume":1110417,"rsi_14":89.41,"sma_20":60085.0,"sma_60":52530.0,"sma_120":50771.67},{"date":"2026-01-29","open":75000,"high":80800,"low":73900,"close":79000,"volume":2140874,"rsi_14":91.04,"sma_20":61400.0,"sma_60":53035.83,"sma_120":51120.83},{"date":"2026-01-30","open":78000,"high":79800,"low":71800,"close":71800,"volume":1218500,"rsi_14":74.27,"sma_20":62145.0,"sma_60":53479.17,"sma_120":51387.08},{"date":"2026-02-02","open":69300,"high":74000,"low":69100,"close":69600,"volume":710381,"rsi_14":69.19,"sma_20":62710.0,"sma_60":53934.17,"sma_120":51614.58},{"date":"2026-02-03","open":72500,"high":73800,"low":70700,"close":73300,"volume":391846,"rsi_14":71.35,"sma_20":63620.0,"sma_60":54464.17,"sma_120":51858.33},{"date":"2026-02-04","open":77700,"high":78800,"low":74300,"close":78700,"volume":759165,"rsi_14":73.37,"sma_20":64900.0,"sma_60":54785.83,"sma_120":52158.75},{"date":"2026-02-05","open":76000,"high":78000,"low":72700,"close":74000,"volume":510148,"rsi_14":65.87,"sma_20":65895.0,"sma_60":55310.83,"sma_120":52419.17},{"date":"2026-02-06","open":71000,"high":77400,"low":69200,"close":75500,"volume":704111,"rsi_14":65.65,"sma_20":66865.0,"sma_60":55876.67,"sma_120":52685.83},{"date":"2026-02-09","open":78100,"high":79200,"low":75800,"close":77100,"volume":497079,"rsi_14":64.72,"sma_20":67960.0,"sma_60":56463.33,"sma_120":52959.58},{"date":"2026-02-10","open":77200,"high":77300,"low":73000,"close":73600,"volume":391324,"rsi_14":62.07,"sma_20":68845.0,"sma_60":56975.0,"sma_120":53208.33},{"date":"2026-02-11","open":74900,"high":76500,"low":73600,"close":74400,"volume":440796,"rsi_14":62.39,"sma_20":69720.0,"sma_60":57518.33,"sma_120":53455.83},{"date":"2026-02-12","open":74300,"high":74400,"low":71900,"close":73900,"volume":312074,"rsi_14":58.77,"sma_20":70445.0,"sma_60":58048.33,"sma_120":53708.33},{"date":"2026-02-13","open":74400,"high":78400,"low":74300,"close":75300,"volume":786921,"rsi_14":58.29,"sma_20":71240.0,"sma_60":58589.17,"sma_120":53992.5},{"date":"2026-02-19","open":79000,"high":84000,"low":77300,"close":83000,"volume":1033519,"rsi_14":62.29,"sma_20":72330.0,"sma_60":59283.33,"sma_120":54321.67},{"date":"2026-02-20","open":82000,"high":90000,"low":81200,"close":88300,"volume":1103917,"rsi_14":65.06,"sma_20":73545.0,"sma_60":59999.17,"sma_120":54667.08},{"date":"2026-02-23","open":92800,"high":94300,"low":89000,"close":90500,"volume":552030,"rsi_14":62.05,"sma_20":74950.0,"sma_60":60792.5,"sma_120":54988.75},{"date":"2026-02-24","open":89100,"high":91300,"low":87800,"close":89000,"volume":338502,"rsi_14":70.48,"sma_20":76260.0,"sma_60":61565.83,"sma_120":55289.58},{"date":"2026-02-25","open":90200,"high":91100,"low":88000,"close":88700,"volume":295178,"rsi_14":73.82,"sma_20":77385.0,"sma_60":62336.67,"sma_120":55565.42},{"date":"2026-02-26","open":89600,"high":89800,"low":86600,"close":87000,"volume":442878,"rsi_14":67.98,"sma_20":78330.0,"sma_60":63282.5,"sma_120":55847.92},{"date":"2026-02-27","open":90000,"high":93900,"low":89000,"close":93500,"volume":756558,"rsi_14":68.88,"sma_20":79445.0,"sma_60":63850.83,"sma_120":56132.08},{"date":"2026-03-03","open":95100,"high":98000,"low":91100,"close":91100,"volume":940992,"rsi_14":73.17,"sma_20":80365.0,"sma_60":64620.0,"sma_120":56407.08},{"date":"2026-03-04","open":87700,"high":89900,"low":72000,"close":74500,"volume":892551,"rsi_14":49.04,"sma_20":80140.0,"sma_60":65111.67,"sma_120":56571.25},{"date":"2026-03-05","open":81200,"high":85300,"low":79600,"close":80800,"volume":681548,"rsi_14":53.26,"sma_20":80590.0,"sma_60":65676.67,"sma_120":56793.75},{"date":"2026-03-06","open":81400,"high":95900,"low":81200,"close":94800,"volume":961342,"rsi_14":65.77,"sma_20":81850.0,"sma_60":66421.67,"sma_120":57135.42},{"date":"2026-03-09","open":96500,"high":99500,"low":93800,"close":97700,"volume":983045,"rsi_14":66.81,"sma_20":83070.0,"sma_60":67195.0,"sma_120":57518.75},{"date":"2026-03-10","open":105800,"high":114200,"low":103500,"close":105000,"volume":1297819,"rsi_14":70.43,"sma_20":84385.0,"sma_60":67951.67,"sma_120":57962.92},{"date":"2026-03-11","open":107700,"high":108100,"low":98400,"close":100400,"volume":833045,"rsi_14":65.83,"sma_20":85705.0,"sma_60":68746.67,"sma_120":58362.92},{"date":"2026-03-12","open":100800,"high":105800,"low":99100,"close":99700,"volume":552819,"rsi_14":61.55,"sma_20":86915.0,"sma_60":69553.33,"sma_120":58746.25},{"date":"2026-03-13","open":100100,"high":106800,"low":99100,"close":103600,"volume":836036,"rsi_14":60.79,"sma_20":88240.0,"sma_60":70416.67,"sma_120":59171.25},{"date":"2026-03-16","open":104800,"high":108300,"low":101000,"close":101500,"volume":520145,"rsi_14":57.77,"sma_20":89635.0,"sma_60":71150.0,"sma_120":59678.33},{"date":"2026-03-17","open":103500,"high":108500,"low":101700,"close":105100,"volume":514770,"rsi_14":61.04,"sma_20":91170.0,"sma_60":71911.67,"sma_120":60059.17},{"date":"2026-03-18","open":107800,"high":108000,"low":104200,"close":105600,"volume":354795,"rsi_14":61.56,"sma_20":92755.0,"sma_60":72700.0,"sma_120":60538.75},{"date":"2026-03-19","open":103000,"high":105500,"low":102700,"close":104300,"volume":287205,"rsi_14":61.9,"sma_20":94205.0,"sma_60":73501.67,"sma_120":60994.58},{"date":"2026-03-20","open":105700,"high":112500,"low":102600,"close":109500,"volume":582768,"rsi_14":61.2,"sma_20":95530.0,"sma_60":74405.0,"sma_120":61518.75},{"date":"2026-03-23","open":107800,"high":111200,"low":102100,"close":104000,"volume":357082,"rsi_14":58.66,"sma_20":96315.0,"sma_60":75218.33,"sma_120":61994.17},{"date":"2026-03-24","open":107700,"high":108200,"low":95100,"close":99200,"volume":634194,"rsi_14":69.7,"sma_20":96750.0,"sma_60":75956.67,"sma_120":62437.08},{"date":"2026-03-25","open":101200,"high":105900,"low":99900,"close":104800,"volume":313008,"rsi_14":69.35,"sma_20":97540.0,"sma_60":76780.0,"sma_120":62925.0},{"date":"2026-03-26","open":103100,"high":104500,"low":98100,"close":99700,"volume":353138,"rsi_14":54.61,"sma_20":98090.0,"sma_60":77516.67,"sma_120":63354.17},{"date":"2026-03-27","open":95300,"high":96200,"low":91400,"close":94800,"volume":344085,"rsi_14":47.37,"sma_20":98480.0,"sma_60":78200.0,"sma_120":63734.17},{"date":"2026-03-30","open":88700,"high":98500,"low":88300,"close":95700,"volume":452407,"rsi_14":40.45,"sma_20":98590.0,"sma_60":78943.33,"sma_120":64142.08},{"date":"2026-03-31","open":97000,"high":98100,"low":91200,"close":92500,"volume":345577,"rsi_14":41.65,"sma_20":98660.0,"sma_60":79585.0,"sma_120":64511.67},{"date":"2026-04-01","open":97800,"high":100200,"low":96600,"close":99600,"volume":298245,"rsi_14":49.91,"sma_20":99915.0,"sma_60":80373.33,"sma_120":64952.92},{"date":"2026-04-02","open":100400,"high":102000,"low":88900,"close":91200,"volume":542060,"rsi_14":39.35,"sma_20":100435.0,"sma_60":81015.0,"sma_120":65319.58},{"date":"2026-04-03","open":93500,"high":94300,"low":91300,"close":92500,"volume":203624,"rsi_14":42.16,"sma_20":100320.0,"sma_60":81608.33,"sma_120":65680.0},{"date":"2026-04-06","open":92500,"high":94700,"low":90000,"close":91600,"volume":210806,"rsi_14":37.66,"sma_20":100015.0,"sma_60":82163.33,"sma_120":66042.5},{"date":"2026-04-07","open":92600,"high":93400,"low":87500,"close":89800,"volume":228318,"rsi_14":35.89,"sma_20":99255.0,"sma_60":82741.67,"sma_120":66340.83},{"date":"2026-04-08","open":94100,"high":95900,"low":93000,"close":94700,"volume":375633,"rsi_14":41.95,"sma_20":98970.0,"sma_60":83435.0,"sma_120":66653.33},{"date":"2026-04-09","open":93700,"high":94850,"low":91700,"close":92500,"volume":236201,"rsi_14":34.98,"sma_20":98610.0,"sma_60":84075.0,"sma_120":66980.0},{"date":"2026-04-10","open":93700,"high":93700,"low":91000,"close":91000,"volume":289146,"rsi_14":37.64,"sma_20":97980.0,"sma_60":84656.67,"sma_120":67282.5},{"date":"2026-04-13","open":89000,"high":91800,"low":87700,"close":91000,"volume":159828,"rsi_14":41.42,"sma_20":97455.0,"sma_60":85253.33,"sma_120":67606.67},{"date":"2026-04-14","open":93500,"high":93800,"low":90400,"close":91200,"volume":346593,"rsi_14":33.96,"sma_20":96760.0,"sma_60":85841.67,"sma_120":67939.17},{"date":"2026-04-15","open":94200,"high":96900,"low":92800,"close":93700,"volume":459870,"rsi_14":42.46,"sma_20":96165.0,"sma_60":86455.0,"sma_120":68300.0},{"date":"2026-04-16","open":97800,"high":101800,"low":96600,"close":97400,"volume":567234,"rsi_14":53.37,"sma_20":95820.0,"sma_60":87088.33,"sma_120":68705.83},{"date":"2026-04-17","open":100100,"high":100300,"low":97200,"close":98700,"volume":266308,"rsi_14":53.85,"sma_20":95280.0,"sma_60":87713.33,"sma_120":69122.08},{"date":"2026-04-20","open":99900,"high":103800,"low":98500,"close":98800,"volume":447185,"rsi_14":58.77,"sma_20":95020.0,"sma_60":88293.33,"sma_120":69542.92},{"date":"2026-04-21","open":99800,"high":100800,"low":95800,"close":97800,"volume":452116,"rsi_14":46.98,"sma_20":94950.0,"sma_60":88883.33,"sma_120":69939.58},{"date":"2026-04-22","open":97700,"high":98200,"low":95100,"close":98200,"volume":278703,"rsi_14":66.06,"sma_20":94620.0,"sma_60":89473.33,"sma_120":70343.33},{"date":"2026-04-23","open":100200,"high":103700,"low":97100,"close":101400,"volume":568685,"rsi_14":68.78,"sma_20":94705.0,"sma_60":90060.0,"sma_120":70754.17},{"date":"2026-04-24","open":99200,"high":99200,"low":94500,"close":98300,"volume":856261,"rsi_14":62.93,"sma_20":94880.0,"sma_60":90563.33,"sma_120":71125.83},{"date":"2026-04-27","open":99200,"high":99700,"low":96900,"close":98500,"volume":304646,"rsi_14":67.9,"sma_20":95020.0,"sma_60":91018.33,"sma_120":71514.17},{"date":"2026-04-28","open":98900,"high":99000,"low":96600,"close":97400,"volume":264024,"rsi_14":56.59,"sma_20":95265.0,"sma_60":91430.0,"sma_120":71903.33},{"date":"2026-04-29","open":97000,"high":100500,"low":96600,"close":99900,"volume":395873,"rsi_14":67.79,"sma_20":95280.0,"sma_60":91778.33,"sma_120":72407.08},{"date":"2026-04-30","open":100100,"high":100200,"low":96200,"close":97500,"volume":310867,"rsi_14":64.65,"sma_20":95580.0,"sma_60":95033.33,"sma_120":95819.17},{"date":"2026-05-04","open":99400,"high":100400,"low":97600,"close":99200,"volume":322879,"rsi_14":67.52,"sma_20":95930.0,"sma_60":92700.0,"sma_120":73174.58},{"date":"2026-05-06","open":99000,"high":99000,"low":96000,"close":98800,"volume":441344,"rsi_14":66.1,"sma_20":96290.0,"sma_60":93125.0,"sma_120":73645.42},{"date":"2026-05-07","open":100600,"high":105900,"low":99900,"close":100300,"volume":736194,"rsi_14":64.6,"sma_20":96815.0,"sma_60":93485.0,"sma_120":74135.42},{"date":"2026-05-08","open":98500,"high":99900,"low":93700,"close":94700,"volume":679915,"rsi_14":44.49,"sma_20":96815.0,"sma_60":93830.0,"sma_120":74570.42},{"date":"2026-05-11","open":95600,"high":95600,"low":88600,"close":89100,"volume":670879,"rsi_14":33.33,"sma_20":96645.0,"sma_60":94056.67,"sma_120":74966.67},{"date":"2026-05-12","open":91100,"high":91600,"low":83700,"close":86000,"volume":615270,"rsi_14":29.87,"sma_20":96395.0,"sma_60":94205.0,"sma_120":75334.17},{"date":"2026-05-13","open":85200,"high":85300,"low":81600,"close":83300,"volume":403852,"rsi_14":28.36,"sma_20":96010.0,"sma_60":94366.67,"sma_120":75670.83},{"date":"2026-05-14","open":85700,"high":85800,"low":79600,"close":81000,"volume":334397,"rsi_14":25.71,"sma_20":95500.0,"sma_60":94476.67,"sma_120":75997.5},{"date":"2026-05-15","open":83500,"high":86400,"low":77600,"close":82900,"volume":718227,"rsi_14":22.87,"sma_20":94960.0,"sma_60":94626.67,"sma_120":76337.5},{"date":"2026-05-18","open":81300,"high":81400,"low":74700,"close":79900,"volume":386267,"rsi_14":22.94,"sma_20":94085.0,"sma_60":94703.33,"sma_120":76646.25},{"date":"2026-05-19","open":78900,"high":80800,"low":75400,"close":76000,"volume":316782,"rsi_14":20.16,"sma_20":92950.0,"sma_60":94586.67,"sma_120":76935.0},{"date":"2026-05-20","open":74500,"high":76500,"low":71100,"close":73000,"volume":405806,"rsi_14":19.19,"sma_20":91660.0,"sma_60":94331.67,"sma_120":77165.42},{"date":"2026-05-21","open":75500,"high":81200,"low":75300,"close":78500,"volume":261211,"rsi_14":24.88,"sma_20":90695.0,"sma_60":94131.67,"sma_120":77462.08},{"date":"2026-05-22","open":82200,"high":83300,"low":77900,"close":78600,"volume":273467,"rsi_14":26.55,"sma_20":89715.0,"sma_60":93958.33,"sma_120":77762.08},{"date":"2026-05-26","open":80900,"high":82400,"low":77000,"close":81000,"volume":628325,"rsi_14":27.8,"sma_20":88695.0,"sma_60":93830.0,"sma_120":78083.33},{"date":"2026-05-27","open":82600,"high":82600,"low":77700,"close":78100,"volume":331606,"rsi_14":26.21,"sma_20":87685.0,"sma_60":93681.67,"sma_120":78365.0},{"date":"2026-05-28","open":78200,"high":79200,"low":72000,"close":73900,"volume":378242,"rsi_14":21.43,"sma_20":86455.0,"sma_60":93355.0,"sma_120":78602.92},{"date":"2026-05-29","open":75000,"high":75400,"low":70600,"close":72900,"volume":503771,"rsi_14":23.8,"sma_20":85230.0,"sma_60":93051.67,"sma_120":78835.83},{"date":"2026-06-01","open":73100,"high":74800,"low":70600,"close":71800,"volume":439349,"rsi_14":26.68,"sma_20":83825.0,"sma_60":93006.67,"sma_120":79059.17},{"date":"2026-06-02","open":69900,"high":70700,"low":66300,"close":67600,"volume":348374,"rsi_14":25.92,"sma_20":82330.0,"sma_60":92786.67,"sma_120":79231.67},{"date":"2026-06-04","open":67200,"high":71800,"low":65700,"close":70500,"volume":307220,"rsi_14":33.33,"sma_20":80895.0,"sma_60":92381.67,"sma_120":79401.67},{"date":"2026-06-05","open":70700,"high":71000,"low":66000,"close":67300,"volume":232304,"rsi_14":32.57,"sma_20":79320.0,"sma_60":91875.0,"sma_120":79535.0},{"date":"2026-06-08","open":61800,"high":62500,"low":58500,"close":59800,"volume":342453,"rsi_14":24.28,"sma_20":77295.0,"sma_60":91121.67,"sma_120":79536.67},{"date":"2026-06-09","open":60400,"high":63300,"low":60300,"close":62700,"volume":244107,"rsi_14":30.8,"sma_20":75695.0,"sma_60":90493.33,"sma_120":79620.0},{"date":"2026-06-10","open":60400,"high":62900,"low":58800,"close":60600,"volume":176059,"rsi_14":32.09,"sma_20":74270.0,"sma_60":89841.67,"sma_120":79697.5},{"date":"2026-06-11","open":59000,"high":62900,"low":56900,"close":62000,"volume":277734,"rsi_14":36.71,"sma_20":73070.0,"sma_60":89148.33,"sma_120":79782.5},{"date":"2026-06-12","open":65400,"high":80600,"low":60300,"close":80600,"volume":1037069,"rsi_14":51.93,"sma_20":72935.0,"sma_60":88800.0,"sma_120":80015.0},{"date":"2026-06-15","open":74500,"high":74600,"low":67500,"close":67600,"volume":887988,"rsi_14":41.84,"sma_20":72265.0,"sma_60":88175.0,"sma_120":80043.33},{"date":"2026-06-16","open":69700,"high":70000,"low":67100,"close":68000,"volume":328488,"rsi_14":40.06,"sma_20":71520.0,"sma_60":87548.33,"sma_120":80124.17},{"date":"2026-06-17","open":68300,"high":69600,"low":66500,"close":67700,"volume":230084,"rsi_14":50.43,"sma_20":68050.0,"sma_60":83538.33,"sma_120":80869.17},{"date":"2026-06-18","open":73500,"high":73800,"low":64500,"close":65000,"volume":518540,"rsi_14":42.74,"sma_20":70360.0,"sma_60":86196.67,"sma_120":80300.83},{"date":"2026-06-19","open":64900,"high":64900,"low":60000,"close":61200,"volume":317633,"rsi_14":40.87,"sma_20":69770.0,"sma_60":85483.33,"sma_120":80350.83},{"date":"2026-06-22","open":60700,"high":61900,"low":59200,"close":60800,"volume":199863,"rsi_14":41.32,"sma_20":68885.0,"sma_60":84843.33,"sma_120":80400.0},{"date":"2026-06-23","open":59600,"high":62000,"low":56100,"close":56100,"volume":313735,"rsi_14":41.0,"sma_20":67760.0,"sma_60":84031.67,"sma_120":80405.83},{"date":"2026-06-24","open":55600,"high":57600,"low":54800,"close":56800,"volume":190387,"rsi_14":38.9,"sma_20":66550.0,"sma_60":83316.67,"sma_120":80416.67},{"date":"2026-06-25","open":56800,"high":57900,"low":53600,"close":53900,"volume":159780,"rsi_14":39.09,"sma_20":65340.0,"sma_60":82635.0,"sma_120":80417.5},{"date":"2026-06-26","open":52900,"high":53700,"low":48100,"close":49000,"volume":377081,"rsi_14":40.82,"sma_20":64095.0,"sma_60":81856.67,"sma_120":80400.0},{"date":"2026-06-29","open":48550,"high":56200,"low":48000,"close":55700,"volume":322332,"rsi_14":44.41,"sma_20":63235.0,"sma_60":81243.33,"sma_120":80414.17},{"date":"2026-06-30","open":56100,"high":57100,"low":53500,"close":54600,"volume":292483,"rsi_14":45.13,"sma_20":62375.0,"sma_60":80493.33,"sma_120":80433.33},{"date":"2026-07-01","open":56700,"high":62000,"low":55600,"close":60400,"volume":358150,"rsi_14":48.79,"sma_20":62015.0,"sma_60":79980.0,"sma_120":80497.5},{"date":"2026-07-02","open":59100,"high":60500,"low":55200,"close":55200,"volume":235377,"rsi_14":25.86,"sma_20":61250.0,"sma_60":79358.33,"sma_120":80483.33},{"date":"2026-07-03","open":55700,"high":56500,"low":50200,"close":53900,"volume":200366,"rsi_14":33.25,"sma_20":60580.0,"sma_60":78730.0,"sma_120":80446.67},{"date":"2026-07-06","open":54900,"high":55600,"low":50600,"close":51800,"volume":150742,"rsi_14":30.99,"sma_20":60180.0,"sma_60":78096.67,"sma_120":80419.17},{"date":"2026-07-07","open":51400,"high":51600,"low":48050,"close":49600,"volume":167738,"rsi_14":29.66,"sma_20":59525.0,"sma_60":77345.0,"sma_120":80390.0},{"date":"2026-07-08","open":47700,"high":48500,"low":44300,"close":45050,"volume":232501,"rsi_14":28.48,"sma_20":58747.5,"sma_60":76554.17,"sma_120":80314.58},{"date":"2026-07-09","open":45050,"high":49000,"low":43950,"close":45000,"volume":219591,"rsi_14":30.99,"sma_20":57897.5,"sma_60":75787.5,"sma_120":80222.08},{"date":"2026-07-10","open":45550,"high":49500,"low":45550,"close":48350,"volume":175665,"rsi_14":36.33,"sma_20":56285.0,"sma_60":75076.67,"sma_120":80165.0},{"date":"2026-07-13","open":48800,"high":51100,"low":45900,"close":46350,"volume":176963,"rsi_14":38.62,"sma_20":55222.5,"sma_60":74329.17,"sma_120":80085.42},{"date":"2026-07-14","open":46400,"high":46650,"low":42200,"close":44450,"volume":184236,"rsi_14":35.98,"sma_20":54045.0,"sma_60":73508.33,"sma_120":79981.67},{"date":"2026-07-15","open":45400,"high":46850,"low":44450,"close":45100,"volume":202295,"rsi_14":39.47,"sma_20":52915.0,"sma_60":72636.67,"sma_120":79862.5},{"date":"2026-07-16","open":44300,"high":44300,"low":42200,"close":42650,"volume":177257,"rsi_14":41.93,"sma_20":51797.5,"sma_60":71702.5,"sma_120":79707.92},{"date":"2026-07-20","open":41450,"high":41750,"low":40050,"close":40350,"volume":162685,"rsi_14":28.04,"sma_20":50755.0,"sma_60":70728.33,"sma_120":79510.83},{"date":"2026-07-21","open":40000,"high":41400,"low":38550,"close":40550,"volume":175334,"rsi_14":29.37,"sma_20":49742.5,"sma_60":69774.17,"sma_120":79328.75},{"date":"2026-07-22","open":41850,"high":45000,"low":41800,"close":42950,"volume":328004,"rsi_14":21.53,"sma_20":49085.0,"sma_60":68853.33,"sma_120":79163.33},{"date":"2026-07-23","open":43650,"high":47450,"low":43150,"close":47100,"volume":230340,"rsi_14":36.32,"sma_20":48600.0,"sma_60":67948.33,"sma_120":79004.17},{"date":"2026-07-24","open":46050,"high":47400,"low":44550,"close":44800,"volume":140678,"rsi_14":35.13,"sma_20":48145.0,"sma_60":67056.67,"sma_120":78810.0},{"date":"2026-07-27","open":45700,"high":45800,"low":43200,"close":44400,"volume":147111,"rsi_14":37.2,"sma_20":47915.0,"sma_60":66155.0,"sma_120":78586.67},{"date":"2026-07-28","open":42600,"high":43100,"low":39400,"close":39850,"volume":149436,"rsi_14":34.4,"sma_20":47122.5,"sma_60":65195.83,"sma_120":78312.92},{"date":"2026-07-29","open":40200,"high":40650,"low":33450,"close":35950,"volume":351093,"rsi_14":35.13,"sma_20":46190.0,"sma_60":64130.0,"sma_120":77954.17},{"date":"2026-07-30","open":33150,"high":37700,"low":33150,"close":34600,"volume":216861,"rsi_14":33.7,"sma_20":44900.0,"sma_60":63081.67,"sma_120":77644.17},{"date":"2026-07-31","open":36900,"high":40900,"low":36900,"close":40300,"volume":242284,"rsi_14":38.25,"sma_20":44155.0,"sma_60":62100.0,"sma_120":77400.0},{"date":"2026-08-03","open":39950,"high":43750,"low":39400,"close":42650,"volume":204643,"rsi_14":44.65,"sma_20":43592.5,"sma_60":61164.17,"sma_120":77144.58},{"date":"2026-08-04","open":43100,"high":51100,"low":43100,"close":49850,"volume":623133,"rsi_14":56.77,"sma_20":43495.0,"sma_60":60323.33,"sma_120":76904.17},{"date":"2026-08-05","open":51000,"high":52800,"low":48800,"close":50500,"volume":464583,"rsi_14":56.77,"sma_20":43540.0,"sma_60":59586.67,"sma_120":76708.33},{"date":"2026-08-06","open":50700,"high":54500,"low":49950,"close":53100,"volume":437856,"rsi_14":63.05,"sma_20":43942.5,"sma_60":58986.67,"sma_120":76521.67},{"date":"2026-08-07","open":52200,"high":52700,"low":48150,"close":49900,"volume":277922,"rsi_14":61.66,"sma_20":44187.5,"sma_60":58385.0,"sma_120":76295.0},{"date":"2026-08-10","open":52200,"high":56500,"low":50900,"close":56100,"volume":477507,"rsi_14":66.56,"sma_20":44575.0,"sma_60":57931.67,"sma_120":76149.17},{"date":"2026-08-11","open":55500,"high":58400,"low":54000,"close":54600,"volume":335228,"rsi_14":62.65,"sma_20":44987.5,"sma_60":57491.67,"sma_120":75984.17},{"date":"2026-08-12","open":55300,"high":57500,"low":53100,"close":56500,"volume":263420,"rsi_14":60.73,"sma_20":45590.0,"sma_60":57051.67,"sma_120":75839.17},{"date":"2026-08-13","open":57100,"high":58200,"low":55600,"close":56500,"volume":209161,"rsi_14":64.1,"sma_20":46160.0,"sma_60":56661.67,"sma_120":75682.5},{"date":"2026-08-14","open":58400,"high":63000,"low":56300,"close":61300,"volume":1071213,"rsi_14":68.41,"sma_20":47092.5,"sma_60":56416.67,"sma_120":75501.67},{"date":"2026-08-18","open":64000,"high":66700,"low":58100,"close":58900,"volume":574596,"rsi_14":71.77,"sma_20":48020.0,"sma_60":56181.67,"sma_120":75256.67},{"date":"2026-08-19","open":57100,"high":61700,"low":56200,"close":60600,"volume":380153,"rsi_14":79.66,"sma_20":49022.5,"sma_60":55883.33,"sma_120":75007.5},{"date":"2026-08-20","open":61700,"high":63000,"low":59200,"close":59900,"volume":247825,"rsi_14":80.93,"sma_20":49870.0,"sma_60":55571.67,"sma_120":74765.0},{"date":"2026-08-21","open":60200,"high":60400,"low":55000,"close":56500,"volume":316788,"rsi_14":70.98,"sma_20":50340.0,"sma_60":55163.33,"sma_120":74496.67},{"date":"2026-08-24","open":56500,"high":57700,"low":55200,"close":55800,"volume":185441,"rsi_14":67.79,"sma_20":50890.0,"sma_60":54791.67,"sma_120":74236.67},{"date":"2026-08-25","open":57500,"high":64500,"low":55500,"close":63500,"volume":752632,"rsi_14":68.22,"sma_20":51845.0,"sma_60":54618.33,"sma_120":73986.67},{"date":"2026-08-26","open":65200,"high":66800,"low":64100,"close":64800,"volume":595544,"rsi_14":68.77,"sma_20":53092.5,"sma_60":54483.33,"sma_120":73767.5},{"date":"2026-08-27","open":63200,"high":64800,"low":62400,"close":64000,"volume":295440,"rsi_14":65.01,"sma_20":54495.0,"sma_60":54353.33,"sma_120":73680.0},{"date":"2026-08-28","open":63600,"high":66700,"low":62700,"close":65400,"volume":328084,"rsi_14":72.46,"sma_20":56035.0,"sma_60":54316.67,"sma_120":73551.67},{"date":"2026-08-31","open":65000,"high":65300,"low":61100,"close":62800,"volume":293046,"rsi_14":60.84,"sma_20":57160.0,"sma_60":54188.33,"sma_120":73285.0},{"date":"2026-09-01","open":62900,"high":63000,"low":60000,"close":61200,"volume":232171,"rsi_14":60.65,"sma_20":58087.5,"sma_60":54086.67,"sma_120":72980.83},{"date":"2026-09-02","open":59000,"high":62000,"low":58600,"close":59600,"volume":256982,"rsi_14":55.05,"sma_20":58575.0,"sma_60":54083.33,"sma_120":72602.5},{"date":"2026-09-03","open":61000,"high":62300,"low":57700,"close":59300,"volume":355813,"rsi_14":54.52,"sma_20":59015.0,"sma_60":54026.67,"sma_120":72260.0},{"date":"2026-09-04","open":60100,"high":60200,"low":58800,"close":60000,"volume":199320,"rsi_14":47.58,"sma_20":59360.0,"sma_60":54016.67,"sma_120":71929.17},{"date":"2026-09-07","open":61100,"high":69800,"low":59500,"close":67700,"volume":1338348,"rsi_14":63.66,"sma_20":60250.0,"sma_60":54111.67,"sma_120":71630.0},{"date":"2026-09-08","open":69000,"high":70700,"low":65600,"close":65800,"volume":873913,"rsi_14":58.02,"sma_20":60735.0,"sma_60":53865.0,"sma_120":71332.5},{"date":"2026-09-09","open":67200,"high":69700,"low":66000,"close":66700,"volume":490041,"rsi_14":60.43,"sma_20":61340.0,"sma_60":53850.0,"sma_120":71012.5},{"date":"2026-09-10","open":65100,"high":67700,"low":64100,"close":66900,"volume":444202,"rsi_14":67.69,"sma_20":61860.0,"sma_60":53831.67,"sma_120":70690.0},{"date":"2026-09-11","open":66900,"high":69400,"low":66100,"close":68400,"volume":568370,"rsi_14":70.86,"sma_20":62455.0,"sma_60":53843.33,"sma_120":70390.83},{"date":"2026-09-14","open":68400,"high":68400,"low":63100,"close":63900,"volume":438048,"rsi_14":50.74,"sma_20":62585.0,"sma_60":53825.0,"sma_120":70010.83},{"date":"2026-09-15","open":64200,"high":66500,"low":62800,"close":65800,"volume":317327,"rsi_14":51.81,"sma_20":62930.0,"sma_60":53901.67,"sma_120":69692.5},{"date":"2026-09-16","open":65400,"high":65400,"low":62200,"close":63400,"volume":334331,"rsi_14":48.97,"sma_20":63070.0,"sma_60":53945.0,"sma_120":69394.17},{"date":"2026-09-17","open":64400,"high":66900,"low":64100,"close":64600,"volume":294003,"rsi_14":48.62,"sma_20":63305.0,"sma_60":54086.67,"sma_120":69059.17},{"date":"2026-09-18","open":65200,"high":65300,"low":62700,"close":64100,"volume":413027,"rsi_14":52.42,"sma_20":63685.0,"sma_60":54208.33,"sma_120":68762.5},{"date":"2026-09-21","open":64700,"high":64800,"low":61200,"close":62200,"volume":376059,"rsi_14":51.84,"sma_20":64005.0,"sma_60":54346.67,"sma_120":68490.83},{"date":"2026-09-22","open":62500,"high":65200,"low":61500,"close":64200,"volume":609616,"rsi_14":58.33,"sma_20":64040.0,"sma_60":54600.0,"sma_120":68228.33},{"date":"2026-09-23","open":63200,"high":63200,"low":59400,"close":60500,"volume":569185,"rsi_14":51.94,"sma_20":63825.0,"sma_60":54680.0,"sma_120":67961.67},{"date":"2026-09-28","open":60300,"high":61900,"low":59100,"close":60100,"volume":191492,"rsi_14":50.16,"sma_20":63630.0,"sma_60":54771.67,"sma_120":67632.5},{"date":"2026-09-29","open":59500,"high":59800,"low":57100,"close":58700,"volume":258828,"rsi_14":31.56,"sma_20":63295.0,"sma_60":54743.33,"sma_120":67361.67},{"date":"2026-09-30","open":59100,"high":61000,"low":58700,"close":60700,"volume":187873,"rsi_14":39.59,"sma_20":63190.0,"sma_60":54835.0,"sma_120":67096.67},{"date":"2026-10-01","open":62300,"high":62400,"low":59600,"close":60300,"volume":343112,"rsi_14":36.67,"sma_20":63145.0,"sma_60":54941.67,"sma_120":66835.83},{"date":"2026-10-02","open":60100,"high":60300,"low":58700,"close":59500,"volume":184557,"rsi_14":34.96,"sma_20":63140.0,"sma_60":55070.0,"sma_120":66583.33},{"date":"2026-10-06","open":59200,"high":59500,"low":58000,"close":58700,"volume":217355,"rsi_14":29.71,"sma_20":63110.0,"sma_60":55221.67,"sma_120":66283.33},{"date":"2026-10-07","open":60100,"high":60300,"low":56500,"close":56600,"volume":259369,"rsi_14":33.02,"sma_20":62940.0,"sma_60":55414.17,"sma_120":65984.17},{"date":"2026-10-08","open":56500,"high":56700,"low":53100,"close":53300,"volume":350686,"rsi_14":22.71,"sma_20":62220.0,"sma_60":55552.5,"sma_120":65670.0},{"date":"2026-10-12","open":52300,"high":52700,"low":49050,"close":49050,"volume":362470,"rsi_14":21.01,"sma_20":61382.5,"sma_60":55564.17,"sma_120":65320.42},{"date":"2026-10-13","open":47700,"high":49700,"low":47200,"close":49100,"volume":294986,"rsi_14":17.16,"sma_20":60502.5,"sma_60":55610.0,"sma_120":64969.58},{"date":"2026-10-14","open":49000,"high":52800,"low":48800,"close":49950,"volume":264363,"rsi_14":20.46,"sma_20":59655.0,"sma_60":55701.67,"sma_120":64605.0},{"date":"2026-10-15","open":47700,"high":48100,"low":43600,"close":43700,"volume":282258,"rsi_14":17.31,"sma_20":58420.0,"sma_60":55678.33,"sma_120":64157.5},{"date":"2026-10-16","open":46100,"high":49500,"low":46100,"close":47850,"volume":216979,"rsi_14":23.15,"sma_20":57617.5,"sma_60":55765.0,"sma_120":63733.75},{"date":"2026-10-19","open":45900,"high":50300,"low":45800,"close":50300,"volume":239754,"rsi_14":32.53,"sma_20":56842.5,"sma_60":55930.83,"sma_120":63329.58},{"date":"2026-10-20","open":49000,"high":49400,"low":45700,"close":45850,"volume":213612,"rsi_14":28.57,"sma_20":55965.0,"sma_60":56019.17,"sma_120":62896.67},{"date":"2026-10-21","open":47050,"high":47950,"low":46550,"close":47400,"volume":158561,"rsi_14":33.08,"sma_20":55105.0,"sma_60":56093.33,"sma_120":62473.33},{"date":"2026-10-22","open":46950,"high":47800,"low":45150,"close":45700,"volume":200606,"rsi_14":27.34,"sma_20":54185.0,"sma_60":56070.0,"sma_120":62009.17},{"date":"2026-10-23","open":42673,"high":44100,"low":41509,"close":44100,"volume":150318}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1681.8999999999999,"pbr":6.76,"per":26.22,"roa":1.85,"roe":10.06,"grade":"B","comment":"PER 26.61배, ROE 10.06%","revenue":1046609267254.0,"analysis":"PER 26.6배입니다. ROE 10.1%입니다. 시가총액 1.38조. 매출 1.05조, 영업이익 1234.71억.","eps_basis":"TTM","debt_ratio":4.4460777528653646,"market_cap":1364617831500,"net_income":52045407680.0,"total_debt":898022037252.0,"ttm_window":"2025Q3~2026Q2","gross_margin":19.03,"total_assets":1100002768847.0,"total_equity":201980731595.0,"profit_margin":4.97,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":123471492896.0,"operating_margin":11.8,"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":["부채비율(부채총계/자본총계) 4.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":44100.0,"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":3445.0},{"date":"2016-10-25","close":3335.0},{"date":"2016-10-26","close":3250.0},{"date":"2016-10-27","close":3385.0},{"date":"2016-10-28","close":3495.0},{"date":"2016-10-31","close":3415.0},{"date":"2016-11-01","close":3505.0},{"date":"2016-11-02","close":3320.0},{"date":"2016-11-03","close":3320.0},{"date":"2016-11-04","close":3430.0},{"date":"2016-11-07","close":3575.0},{"date":"2016-11-08","close":3610.0},{"date":"2016-11-09","close":3350.0},{"date":"2016-11-10","close":3370.0},{"date":"2016-11-11","close":3540.0},{"date":"2016-11-14","close":3585.0},{"date":"2016-11-15","close":3540.0},{"date":"2016-11-16","close":3510.0},{"date":"2016-11-17","close":3505.0},{"date":"2016-11-18","close":3310.0},{"date":"2016-11-21","close":3345.0},{"date":"2016-11-22","close":3350.0},{"date":"2016-11-23","close":3250.0},{"date":"2016-11-24","close":3140.0},{"date":"2016-11-25","close":3135.0},{"date":"2016-11-28","close":3090.0},{"date":"2016-11-29","close":3115.0},{"date":"2016-11-30","close":3110.0},{"date":"2016-12-01","close":3005.0},{"date":"2016-12-02","close":3015.0},{"date":"2016-12-05","close":2940.0},{"date":"2016-12-06","close":3035.0},{"date":"2016-12-07","close":3000.0},{"date":"2016-12-08","close":3040.0},{"date":"2016-12-09","close":3080.0},{"date":"2016-12-12","close":3160.0},{"date":"2016-12-13","close":3125.0},{"date":"2016-12-14","close":3340.0},{"date":"2016-12-15","close":3325.0},{"date":"2016-12-16","close":3480.0},{"date":"2016-12-19","close":3505.0},{"date":"2016-12-20","close":3570.0},{"date":"2016-12-21","close":3585.0},{"date":"2016-12-22","close":3585.0},{"date":"2016-12-23","close":3585.0},{"date":"2016-12-26","close":3595.0},{"date":"2016-12-27","close":3600.0},{"date":"2016-12-28","close":3495.0},{"date":"2016-12-29","close":3530.0},{"date":"2017-01-02","close":3615.0},{"date":"2017-01-03","close":3645.0},{"date":"2017-01-04","close":3645.0},{"date":"2017-01-05","close":3580.0},{"date":"2017-01-06","close":3585.0},{"date":"2017-01-09","close":3635.0},{"date":"2017-01-10","close":3780.0},{"date":"2017-01-11","close":3925.0},{"date":"2017-01-12","close":3945.0},{"date":"2017-01-13","close":4000.0},{"date":"2017-01-16","close":4190.0},{"date":"2017-01-17","close":4275.0},{"date":"2017-01-18","close":4325.0},{"date":"2017-01-19","close":4615.0},{"date":"2017-01-20","close":4750.0},{"date":"2017-01-23","close":4870.0},{"date":"2017-01-24","close":5200.0},{"date":"2017-01-25","close":5870.0},{"date":"2017-01-26","close":5660.0},{"date":"2017-01-31","close":6220.0},{"date":"2017-02-01","close":6100.0},{"date":"2017-02-02","close":5930.0},{"date":"2017-02-03","close":5410.0},{"date":"2017-02-06","close":5900.0},{"date":"2017-02-07","close":5850.0},{"date":"2017-02-08","close":5780.0},{"date":"2017-02-09","close":5700.0},{"date":"2017-02-10","close":5740.0},{"date":"2017-02-13","close":5740.0},{"date":"2017-02-14","close":6200.0},{"date":"2017-02-15","close":6030.0},{"date":"2017-02-16","close":6130.0},{"date":"2017-02-17","close":6290.0},{"date":"2017-02-20","close":6630.0},{"date":"2017-02-21","close":6870.0},{"date":"2017-02-22","close":7010.0},{"date":"2017-02-23","close":6980.0},{"date":"2017-02-24","close":6900.0},{"date":"2017-02-27","close":6950.0},{"date":"2017-02-28","close":7080.0},{"date":"2017-03-02","close":7030.0},{"date":"2017-03-03","close":6740.0},{"date":"2017-03-06","close":6740.0},{"date":"2017-03-07","close":6690.0},{"date":"2017-03-08","close":6570.0},{"date":"2017-03-09","close":6920.0},{"date":"2017-03-10","close":6930.0},{"date":"2017-03-13","close":6760.0},{"date":"2017-03-14","close":6320.0},{"date":"2017-03-15","close":6320.0},{"date":"2017-03-16","close":6180.0},{"date":"2017-03-17","close":5950.0},{"date":"2017-03-20","close":6270.0},{"date":"2017-03-21","close":6100.0},{"date":"2017-03-22","close":5970.0},{"date":"2017-03-23","close":5840.0},{"date":"2017-03-24","close":5990.0},{"date":"2017-03-27","close":6090.0},{"date":"2017-03-28","close":6200.0},{"date":"2017-03-29","close":6090.0},{"date":"2017-03-30","close":5800.0},{"date":"2017-03-31","close":6020.0},{"date":"2017-04-03","close":6240.0},{"date":"2017-04-04","close":6100.0},{"date":"2017-04-05","close":6050.0},{"date":"2017-04-06","close":6170.0},{"date":"2017-04-07","close":6190.0},{"date":"2017-04-10","close":6230.0},{"date":"2017-04-11","close":6160.0},{"date":"2017-04-12","close":6180.0},{"date":"2017-04-13","close":6200.0},{"date":"2017-04-14","close":6580.0},{"date":"2017-04-17","close":6620.0},{"date":"2017-04-18","close":6500.0},{"date":"2017-04-19","close":6180.0},{"date":"2017-04-20","close":5890.0},{"date":"2017-04-21","close":6010.0},{"date":"2017-04-24","close":5850.0},{"date":"2017-04-25","close":5940.0},{"date":"2017-04-26","close":6200.0},{"date":"2017-04-27","close":6200.0},{"date":"2017-04-28","close":6210.0},{"date":"2017-05-02","close":6100.0},{"date":"2017-05-04","close":6190.0},{"date":"2017-05-08","close":5980.0},{"date":"2017-05-10","close":6010.0},{"date":"2017-05-11","close":5890.0},{"date":"2017-05-12","close":5850.0},{"date":"2017-05-15","close":6060.0},{"date":"2017-05-16","close":6360.0},{"date":"2017-05-17","close":6500.0},{"date":"2017-05-18","close":6420.0},{"date":"2017-05-19","close":6480.0},{"date":"2017-05-22","close":6520.0},{"date":"2017-05-23","close":6850.0},{"date":"2017-05-24","close":6470.0},{"date":"2017-05-25","close":6560.0},{"date":"2017-05-26","close":6560.0},{"date":"2017-05-29","close":6450.0},{"date":"2017-05-30","close":6470.0},{"date":"2017-05-31","close":6530.0},{"date":"2017-06-01","close":6540.0},{"date":"2017-06-02","close":6690.0},{"date":"2017-06-05","close":6600.0},{"date":"2017-06-07","close":6680.0},{"date":"2017-06-08","close":6750.0},{"date":"2017-06-09","close":6570.0},{"date":"2017-06-12","close":6290.0},{"date":"2017-06-13","close":6290.0},{"date":"2017-06-14","close":6330.0},{"date":"2017-06-15","close":6160.0},{"date":"2017-06-16","close":6180.0},{"date":"2017-06-19","close":6570.0},{"date":"2017-06-20","close":6540.0},{"date":"2017-06-21","close":6360.0},{"date":"2017-06-22","close":6230.0},{"date":"2017-06-23","close":6190.0},{"date":"2017-06-26","close":6450.0},{"date":"2017-06-27","close":6580.0},{"date":"2017-06-28","close":6750.0},{"date":"2017-06-29","close":7480.0},{"date":"2017-06-30","close":7700.0},{"date":"2017-07-03","close":7580.0},{"date":"2017-07-04","close":7390.0},{"date":"2017-07-05","close":8100.0},{"date":"2017-07-06","close":7980.0},{"date":"2017-07-07","close":8030.0},{"date":"2017-07-10","close":8400.0},{"date":"2017-07-11","close":7060.0},{"date":"2017-07-12","close":6470.0},{"date":"2017-07-13","close":6230.0},{"date":"2017-07-14","close":6030.0},{"date":"2017-07-17","close":5830.0},{"date":"2017-07-18","close":6410.0},{"date":"2017-07-19","close":6540.0},{"date":"2017-07-20","close":6190.0},{"date":"2017-07-21","close":6040.0},{"date":"2017-07-24","close":6080.0},{"date":"2017-07-25","close":6040.0},{"date":"2017-07-26","close":5890.0},{"date":"2017-07-27","close":5830.0},{"date":"2017-07-28","close":5640.0},{"date":"2017-07-31","close":5710.0},{"date":"2017-08-01","close":5620.0},{"date":"2017-08-02","close":5610.0},{"date":"2017-08-03","close":5200.0},{"date":"2017-08-04","close":5240.0},{"date":"2017-08-07","close":5400.0},{"date":"2017-08-08","close":5220.0},{"date":"2017-08-09","close":5050.0},{"date":"2017-08-10","close":5160.0},{"date":"2017-08-11","close":5030.0},{"date":"2017-08-14","close":4920.0},{"date":"2017-08-16","close":4800.0},{"date":"2017-08-17","close":5180.0},{"date":"2017-08-18","close":5100.0},{"date":"2017-08-21","close":5040.0},{"date":"2017-08-22","close":5170.0},{"date":"2017-08-23","close":5200.0},{"date":"2017-08-24","close":5170.0},{"date":"2017-08-25","close":5510.0},{"date":"2017-08-28","close":5340.0},{"date":"2017-08-29","close":5380.0},{"date":"2017-08-30","close":5390.0},{"date":"2017-08-31","close":5320.0},{"date":"2017-09-01","close":5290.0},{"date":"2017-09-04","close":5200.0},{"date":"2017-09-05","close":5280.0},{"date":"2017-09-06","close":5180.0},{"date":"2017-09-07","close":5130.0},{"date":"2017-09-08","close":5050.0},{"date":"2017-09-11","close":5070.0},{"date":"2017-09-12","close":5060.0},{"date":"2017-09-13","close":4995.0},{"date":"2017-09-14","close":4915.0},{"date":"2017-09-15","close":4925.0},{"date":"2017-09-18","close":5010.0},{"date":"2017-09-19","close":4875.0},{"date":"2017-09-20","close":4965.0},{"date":"2017-09-21","close":4965.0},{"date":"2017-09-22","close":4800.0},{"date":"2017-09-25","close":4575.0},{"date":"2017-09-26","close":4750.0},{"date":"2017-09-27","close":5050.0},{"date":"2017-09-28","close":4985.0},{"date":"2017-09-29","close":4910.0},{"date":"2017-10-10","close":4830.0},{"date":"2017-10-11","close":4840.0},{"date":"2017-10-12","close":5120.0},{"date":"2017-10-13","close":5350.0},{"date":"2017-10-16","close":5290.0},{"date":"2017-10-17","close":5300.0},{"date":"2017-10-18","close":5350.0},{"date":"2017-10-19","close":5360.0},{"date":"2017-10-20","close":5390.0},{"date":"2017-10-23","close":5380.0},{"date":"2017-10-24","close":5250.0},{"date":"2017-10-25","close":5140.0},{"date":"2017-10-26","close":5170.0},{"date":"2017-10-27","close":5250.0},{"date":"2017-10-30","close":5480.0},{"date":"2017-10-31","close":5400.0},{"date":"2017-11-01","close":5350.0},{"date":"2017-11-02","close":5250.0},{"date":"2017-11-03","close":5240.0},{"date":"2017-11-06","close":5170.0},{"date":"2017-11-07","close":5220.0},{"date":"2017-11-08","close":5190.0},{"date":"2017-11-09","close":5140.0},{"date":"2017-11-10","close":4980.0},{"date":"2017-11-13","close":5120.0},{"date":"2017-11-14","close":5100.0},{"date":"2017-11-15","close":4965.0},{"date":"2017-11-16","close":5060.0},{"date":"2017-11-17","close":5000.0},{"date":"2017-11-20","close":5030.0},{"date":"2017-11-21","close":5090.0},{"date":"2017-11-22","close":4985.0},{"date":"2017-11-23","close":4920.0},{"date":"2017-11-24","close":4880.0},{"date":"2017-11-27","close":4740.0},{"date":"2017-11-28","close":4805.0},{"date":"2017-11-29","close":4940.0},{"date":"2017-11-30","close":4835.0},{"date":"2017-12-01","close":4845.0},{"date":"2017-12-04","close":4820.0},{"date":"2017-12-05","close":4700.0},{"date":"2017-12-06","close":4605.0},{"date":"2017-12-07","close":4605.0},{"date":"2017-12-08","close":4375.0},{"date":"2017-12-11","close":4340.0},{"date":"2017-12-12","close":4325.0},{"date":"2017-12-13","close":4300.0},{"date":"2017-12-14","close":4360.0},{"date":"2017-12-15","close":4310.0},{"date":"2017-12-18","close":4185.0},{"date":"2017-12-19","close":3940.0},{"date":"2017-12-20","close":3860.0},{"date":"2017-12-21","close":3710.0},{"date":"2017-12-22","close":3840.0},{"date":"2017-12-26","close":3850.0},{"date":"2017-12-27","close":3850.0},{"date":"2017-12-28","close":3890.0},{"date":"2018-01-02","close":3950.0},{"date":"2018-01-03","close":3930.0},{"date":"2018-01-04","close":3920.0},{"date":"2018-01-05","close":4075.0},{"date":"2018-01-08","close":3950.0},{"date":"2018-01-09","close":3895.0},{"date":"2018-01-10","close":4125.0},{"date":"2018-01-11","close":4110.0},{"date":"2018-01-12","close":4050.0},{"date":"2018-01-15","close":4395.0},{"date":"2018-01-16","close":4345.0},{"date":"2018-01-17","close":4290.0},{"date":"2018-01-18","close":4375.0},{"date":"2018-01-19","close":4435.0},{"date":"2018-01-22","close":4295.0},{"date":"2018-01-23","close":4340.0},{"date":"2018-01-24","close":4410.0},{"date":"2018-01-25","close":4785.0},{"date":"2018-01-26","close":4755.0},{"date":"2018-01-29","close":5200.0},{"date":"2018-01-30","close":5210.0},{"date":"2018-01-31","close":5080.0},{"date":"2018-02-01","close":4870.0},{"date":"2018-02-02","close":4940.0},{"date":"2018-02-05","close":4670.0},{"date":"2018-02-06","close":4710.0},{"date":"2018-02-07","close":4480.0},{"date":"2018-02-08","close":4510.0},{"date":"2018-02-09","close":4430.0},{"date":"2018-02-12","close":4315.0},{"date":"2018-02-13","close":4115.0},{"date":"2018-02-14","close":4330.0},{"date":"2018-02-19","close":4395.0},{"date":"2018-02-20","close":4860.0},{"date":"2018-02-21","close":4790.0},{"date":"2018-02-22","close":4600.0},{"date":"2018-02-23","close":4550.0},{"date":"2018-02-26","close":4600.0},{"date":"2018-02-27","close":4490.0},{"date":"2018-02-28","close":4390.0},{"date":"2018-03-02","close":4365.0},{"date":"2018-03-05","close":4365.0},{"date":"2018-03-06","close":4430.0},{"date":"2018-03-07","close":4355.0},{"date":"2018-03-08","close":4390.0},{"date":"2018-03-09","close":4540.0},{"date":"2018-03-12","close":4560.0},{"date":"2018-03-13","close":4710.0},{"date":"2018-03-14","close":4795.0},{"date":"2018-03-15","close":4730.0},{"date":"2018-03-16","close":4630.0},{"date":"2018-03-19","close":4630.0},{"date":"2018-03-20","close":4610.0},{"date":"2018-03-21","close":4600.0},{"date":"2018-03-22","close":4530.0},{"date":"2018-03-23","close":4370.0},{"date":"2018-03-26","close":4765.0},{"date":"2018-03-27","close":4765.0},{"date":"2018-03-28","close":4705.0},{"date":"2018-03-29","close":4710.0},{"date":"2018-03-30","close":4715.0},{"date":"2018-04-02","close":4820.0},{"date":"2018-04-03","close":4770.0},{"date":"2018-04-04","close":4610.0},{"date":"2018-04-05","close":4680.0},{"date":"2018-04-06","close":4885.0},{"date":"2018-04-09","close":4770.0},{"date":"2018-04-10","close":4695.0},{"date":"2018-04-11","close":4800.0},{"date":"2018-04-12","close":4735.0},{"date":"2018-04-13","close":4660.0},{"date":"2018-04-16","close":5130.0},{"date":"2018-04-17","close":5250.0},{"date":"2018-04-18","close":5150.0},{"date":"2018-04-19","close":5180.0},{"date":"2018-04-20","close":5460.0},{"date":"2018-04-23","close":5370.0},{"date":"2018-04-24","close":5190.0},{"date":"2018-04-25","close":4940.0},{"date":"2018-04-26","close":5200.0},{"date":"2018-04-27","close":5080.0},{"date":"2018-04-30","close":6040.0},{"date":"2018-05-02","close":7400.0},{"date":"2018-05-03","close":6440.0},{"date":"2018-05-04","close":6800.0},{"date":"2018-05-08","close":6650.0},{"date":"2018-05-09","close":5820.0},{"date":"2018-05-10","close":6150.0},{"date":"2018-05-11","close":6440.0},{"date":"2018-05-14","close":6450.0},{"date":"2018-05-15","close":6680.0},{"date":"2018-05-16","close":6200.0},{"date":"2018-05-17","close":6100.0},{"date":"2018-05-18","close":6190.0},{"date":"2018-05-21","close":6140.0},{"date":"2018-05-23","close":6400.0},{"date":"2018-05-24","close":5950.0},{"date":"2018-05-25","close":5460.0},{"date":"2018-05-28","close":6060.0},{"date":"2018-05-29","close":5550.0},{"date":"2018-05-30","close":5500.0},{"date":"2018-05-31","close":5510.0},{"date":"2018-06-01","close":5490.0},{"date":"2018-06-04","close":5450.0},{"date":"2018-06-05","close":5370.0},{"date":"2018-06-07","close":5480.0},{"date":"2018-06-08","close":5260.0},{"date":"2018-06-11","close":5330.0},{"date":"2018-06-12","close":5330.0},{"date":"2018-06-14","close":4925.0},{"date":"2018-06-15","close":4985.0},{"date":"2018-06-18","close":4750.0},{"date":"2018-06-19","close":4560.0},{"date":"2018-06-20","close":4670.0},{"date":"2018-06-21","close":4500.0},{"date":"2018-06-22","close":4470.0},{"date":"2018-06-25","close":4525.0},{"date":"2018-06-26","close":4470.0},{"date":"2018-06-27","close":4345.0},{"date":"2018-06-28","close":4170.0},{"date":"2018-06-29","close":4300.0},{"date":"2018-07-02","close":3910.0},{"date":"2018-07-03","close":3975.0},{"date":"2018-07-04","close":3925.0},{"date":"2018-07-05","close":3755.0},{"date":"2018-07-06","close":3890.0},{"date":"2018-07-09","close":3790.0},{"date":"2018-07-10","close":3915.0},{"date":"2018-07-11","close":3920.0},{"date":"2018-07-12","close":3890.0},{"date":"2018-07-13","close":3890.0},{"date":"2018-07-16","close":3885.0},{"date":"2018-07-17","close":3935.0},{"date":"2018-07-18","close":3815.0},{"date":"2018-07-19","close":3705.0},{"date":"2018-07-20","close":3700.0},{"date":"2018-07-23","close":3615.0},{"date":"2018-07-24","close":3730.0},{"date":"2018-07-25","close":3680.0},{"date":"2018-07-26","close":3810.0},{"date":"2018-07-27","close":4170.0},{"date":"2018-07-30","close":4130.0},{"date":"2018-07-31","close":4000.0},{"date":"2018-08-01","close":3960.0},{"date":"2018-08-02","close":3935.0},{"date":"2018-08-03","close":3975.0},{"date":"2018-08-06","close":3820.0},{"date":"2018-08-07","close":3760.0},{"date":"2018-08-08","close":3840.0},{"date":"2018-08-09","close":3820.0},{"date":"2018-08-10","close":3820.0},{"date":"2018-08-13","close":3700.0},{"date":"2018-08-14","close":3730.0},{"date":"2018-08-16","close":3640.0},{"date":"2018-08-17","close":3740.0},{"date":"2018-08-20","close":3770.0},{"date":"2018-08-21","close":3815.0},{"date":"2018-08-22","close":3810.0},{"date":"2018-08-23","close":3800.0},{"date":"2018-08-24","close":3725.0},{"date":"2018-08-27","close":3600.0},{"date":"2018-08-28","close":3555.0},{"date":"2018-08-29","close":3600.0},{"date":"2018-08-30","close":3590.0},{"date":"2018-08-31","close":3590.0},{"date":"2018-09-03","close":3715.0},{"date":"2018-09-04","close":3675.0},{"date":"2018-09-05","close":3695.0},{"date":"2018-09-06","close":3695.0},{"date":"2018-09-07","close":3705.0},{"date":"2018-09-10","close":3870.0},{"date":"2018-09-11","close":3970.0},{"date":"2018-09-12","close":3840.0},{"date":"2018-09-13","close":3895.0},{"date":"2018-09-14","close":3830.0},{"date":"2018-09-17","close":3880.0},{"date":"2018-09-18","close":3915.0},{"date":"2018-09-19","close":3820.0},{"date":"2018-09-20","close":3705.0},{"date":"2018-09-21","close":3745.0},{"date":"2018-09-27","close":3770.0},{"date":"2018-09-28","close":3685.0},{"date":"2018-10-01","close":3685.0},{"date":"2018-10-02","close":3630.0},{"date":"2018-10-04","close":3530.0},{"date":"2018-10-05","close":3395.0},{"date":"2018-10-08","close":3310.0},{"date":"2018-10-10","close":3075.0},{"date":"2018-10-11","close":2735.0},{"date":"2018-10-12","close":2770.0},{"date":"2018-10-15","close":2755.0},{"date":"2018-10-16","close":2880.0},{"date":"2018-10-17","close":2955.0},{"date":"2018-10-18","close":2940.0},{"date":"2018-10-19","close":2955.0},{"date":"2018-10-22","close":2985.0},{"date":"2018-10-23","close":2840.0},{"date":"2018-10-24","close":2700.0},{"date":"2018-10-25","close":2550.0},{"date":"2018-10-26","close":2455.0},{"date":"2018-10-29","close":2150.0},{"date":"2018-10-30","close":2180.0},{"date":"2018-10-31","close":2250.0},{"date":"2018-11-01","close":2300.0},{"date":"2018-11-02","close":2370.0},{"date":"2018-11-05","close":2420.0},{"date":"2018-11-06","close":2470.0},{"date":"2018-11-07","close":2430.0},{"date":"2018-11-08","close":2440.0},{"date":"2018-11-09","close":2480.0},{"date":"2018-11-12","close":2375.0},{"date":"2018-11-13","close":2275.0},{"date":"2018-11-14","close":2250.0},{"date":"2018-11-15","close":2240.0},{"date":"2018-11-16","close":2290.0},{"date":"2018-11-19","close":2400.0},{"date":"2018-11-20","close":3120.0},{"date":"2018-11-21","close":3050.0},{"date":"2018-11-22","close":2800.0},{"date":"2018-11-23","close":3640.0},{"date":"2018-11-26","close":4220.0},{"date":"2018-11-27","close":3970.0},{"date":"2018-11-28","close":3970.0},{"date":"2018-11-29","close":4170.0},{"date":"2018-11-30","close":4125.0},{"date":"2018-12-03","close":4000.0},{"date":"2018-12-04","close":4035.0},{"date":"2018-12-05","close":4125.0},{"date":"2018-12-06","close":4345.0},{"date":"2018-12-07","close":4390.0},{"date":"2018-12-10","close":4435.0},{"date":"2018-12-11","close":4585.0},{"date":"2018-12-12","close":4345.0},{"date":"2018-12-13","close":4310.0},{"date":"2018-12-14","close":4050.0},{"date":"2018-12-17","close":3750.0},{"date":"2018-12-18","close":3710.0},{"date":"2018-12-19","close":3570.0},{"date":"2018-12-20","close":3550.0},{"date":"2018-12-21","close":3400.0},{"date":"2018-12-24","close":3395.0},{"date":"2018-12-26","close":3215.0},{"date":"2018-12-27","close":3240.0},{"date":"2018-12-28","close":3370.0},{"date":"2019-01-02","close":3300.0},{"date":"2019-01-03","close":3380.0},{"date":"2019-01-04","close":3315.0},{"date":"2019-01-07","close":3390.0},{"date":"2019-01-08","close":3495.0},{"date":"2019-01-09","close":3530.0},{"date":"2019-01-10","close":3480.0},{"date":"2019-01-11","close":3610.0},{"date":"2019-01-14","close":3645.0},{"date":"2019-01-15","close":3655.0},{"date":"2019-01-16","close":3775.0},{"date":"2019-01-17","close":3600.0},{"date":"2019-01-18","close":3670.0},{"date":"2019-01-21","close":3595.0},{"date":"2019-01-22","close":3620.0},{"date":"2019-01-23","close":3655.0},{"date":"2019-01-24","close":3805.0},{"date":"2019-01-25","close":3815.0},{"date":"2019-01-28","close":3680.0},{"date":"2019-01-29","close":3615.0},{"date":"2019-01-30","close":3660.0},{"date":"2019-01-31","close":3665.0},{"date":"2019-02-01","close":3800.0},{"date":"2019-02-07","close":4010.0},{"date":"2019-02-08","close":3875.0},{"date":"2019-02-11","close":3910.0},{"date":"2019-02-12","close":3875.0},{"date":"2019-02-13","close":3880.0},{"date":"2019-02-14","close":3820.0},{"date":"2019-02-15","close":3775.0},{"date":"2019-02-18","close":3770.0},{"date":"2019-02-19","close":3735.0},{"date":"2019-02-20","close":3645.0},{"date":"2019-02-21","close":3620.0},{"date":"2019-02-22","close":3690.0},{"date":"2019-02-25","close":3580.0},{"date":"2019-02-26","close":3565.0},{"date":"2019-02-27","close":4630.0},{"date":"2019-02-28","close":3910.0},{"date":"2019-03-04","close":3645.0},{"date":"2019-03-05","close":3565.0},{"date":"2019-03-06","close":3415.0},{"date":"2019-03-07","close":3230.0},{"date":"2019-03-08","close":3120.0},{"date":"2019-03-11","close":3155.0},{"date":"2019-03-12","close":3275.0},{"date":"2019-03-13","close":3230.0},{"date":"2019-03-14","close":3265.0},{"date":"2019-03-15","close":3090.0},{"date":"2019-03-18","close":3115.0},{"date":"2019-03-19","close":3120.0},{"date":"2019-03-20","close":3045.0},{"date":"2019-03-21","close":3000.0},{"date":"2019-03-22","close":2970.0},{"date":"2019-03-25","close":3020.0},{"date":"2019-03-26","close":3055.0},{"date":"2019-03-27","close":3045.0},{"date":"2019-03-28","close":2975.0},{"date":"2019-03-29","close":3065.0},{"date":"2019-04-01","close":3150.0},{"date":"2019-04-02","close":3150.0},{"date":"2019-04-03","close":3140.0},{"date":"2019-04-04","close":3155.0},{"date":"2019-04-05","close":3135.0},{"date":"2019-04-08","close":3185.0},{"date":"2019-04-09","close":3145.0},{"date":"2019-04-10","close":3105.0},{"date":"2019-04-11","close":3135.0},{"date":"2019-04-12","close":3135.0},{"date":"2019-04-15","close":3130.0},{"date":"2019-04-16","close":3065.0},{"date":"2019-04-17","close":3065.0},{"date":"2019-04-18","close":3040.0},{"date":"2019-04-19","close":3025.0},{"date":"2019-04-22","close":3015.0},{"date":"2019-04-23","close":3010.0},{"date":"2019-04-24","close":2905.0},{"date":"2019-04-25","close":2735.0},{"date":"2019-04-26","close":2740.0},{"date":"2019-04-29","close":2745.0},{"date":"2019-04-30","close":2700.0},{"date":"2019-05-02","close":2760.0},{"date":"2019-05-03","close":2765.0},{"date":"2019-05-07","close":2670.0},{"date":"2019-05-08","close":2615.0},{"date":"2019-05-09","close":2480.0},{"date":"2019-05-10","close":2465.0},{"date":"2019-05-13","close":2365.0},{"date":"2019-05-14","close":2305.0},{"date":"2019-05-15","close":2465.0},{"date":"2019-05-16","close":2430.0},{"date":"2019-05-17","close":2480.0},{"date":"2019-05-20","close":2400.0},{"date":"2019-05-21","close":2415.0},{"date":"2019-05-22","close":2430.0},{"date":"2019-05-23","close":2375.0},{"date":"2019-05-24","close":2340.0},{"date":"2019-05-27","close":2745.0},{"date":"2019-05-28","close":2590.0},{"date":"2019-05-29","close":2540.0},{"date":"2019-05-30","close":2415.0},{"date":"2019-05-31","close":2420.0},{"date":"2019-06-03","close":2340.0},{"date":"2019-06-04","close":2365.0},{"date":"2019-06-05","close":2455.0},{"date":"2019-06-07","close":2500.0},{"date":"2019-06-10","close":2525.0},{"date":"2019-06-11","close":2565.0},{"date":"2019-06-12","close":2560.0},{"date":"2019-06-13","close":2575.0},{"date":"2019-06-14","close":2545.0},{"date":"2019-06-17","close":2510.0},{"date":"2019-06-18","close":2510.0},{"date":"2019-06-19","close":2570.0},{"date":"2019-06-20","close":2620.0},{"date":"2019-06-21","close":2555.0},{"date":"2019-06-24","close":2725.0},{"date":"2019-06-25","close":2860.0},{"date":"2019-06-26","close":2670.0},{"date":"2019-06-27","close":2635.0},{"date":"2019-06-28","close":2635.0},{"date":"2019-07-01","close":2700.0},{"date":"2019-07-02","close":2650.0},{"date":"2019-07-03","close":2535.0},{"date":"2019-07-04","close":2500.0},{"date":"2019-07-05","close":2535.0},{"date":"2019-07-08","close":2390.0},{"date":"2019-07-09","close":2340.0},{"date":"2019-07-10","close":2390.0},{"date":"2019-07-11","close":2500.0},{"date":"2019-07-12","close":2580.0},{"date":"2019-07-15","close":2565.0},{"date":"2019-07-16","close":2585.0},{"date":"2019-07-17","close":2510.0},{"date":"2019-07-18","close":2370.0},{"date":"2019-07-19","close":2460.0},{"date":"2019-07-22","close":2460.0},{"date":"2019-07-23","close":2400.0},{"date":"2019-07-24","close":2410.0},{"date":"2019-07-25","close":2310.0},{"date":"2019-07-26","close":2285.0},{"date":"2019-07-29","close":2110.0},{"date":"2019-07-30","close":2210.0},{"date":"2019-07-31","close":2155.0},{"date":"2019-08-01","close":2100.0},{"date":"2019-08-02","close":2045.0},{"date":"2019-08-05","close":1880.0},{"date":"2019-08-06","close":1865.0},{"date":"2019-08-07","close":1930.0},{"date":"2019-08-08","close":1985.0},{"date":"2019-08-09","close":1990.0},{"date":"2019-08-12","close":2010.0},{"date":"2019-08-13","close":2000.0},{"date":"2019-08-14","close":2020.0},{"date":"2019-08-16","close":1895.0},{"date":"2019-08-19","close":1890.0},{"date":"2019-08-20","close":1955.0},{"date":"2019-08-21","close":1955.0},{"date":"2019-08-22","close":1990.0},{"date":"2019-08-23","close":1935.0},{"date":"2019-08-26","close":1835.0},{"date":"2019-08-27","close":1840.0},{"date":"2019-08-28","close":1760.0},{"date":"2019-08-29","close":1775.0},{"date":"2019-08-30","close":1825.0},{"date":"2019-09-02","close":1930.0},{"date":"2019-09-03","close":1970.0},{"date":"2019-09-04","close":1975.0},{"date":"2019-09-05","close":1955.0},{"date":"2019-09-06","close":1960.0},{"date":"2019-09-09","close":2045.0},{"date":"2019-09-10","close":1985.0},{"date":"2019-09-11","close":1965.0},{"date":"2019-09-16","close":2035.0},{"date":"2019-09-17","close":2220.0},{"date":"2019-09-18","close":2285.0},{"date":"2019-09-19","close":2360.0},{"date":"2019-09-20","close":2545.0},{"date":"2019-09-23","close":2545.0},{"date":"2019-09-24","close":2445.0},{"date":"2019-09-25","close":2350.0},{"date":"2019-09-26","close":2375.0},{"date":"2019-09-27","close":2355.0},{"date":"2019-09-30","close":2280.0},{"date":"2019-10-01","close":2235.0},{"date":"2019-10-02","close":2230.0},{"date":"2019-10-04","close":2245.0},{"date":"2019-10-07","close":2210.0},{"date":"2019-10-08","close":2265.0},{"date":"2019-10-10","close":2225.0},{"date":"2019-10-11","close":2330.0},{"date":"2019-10-14","close":2280.0},{"date":"2019-10-15","close":2240.0},{"date":"2019-10-16","close":2265.0},{"date":"2019-10-17","close":2235.0},{"date":"2019-10-18","close":2230.0},{"date":"2019-10-21","close":2170.0},{"date":"2019-10-22","close":2160.0},{"date":"2019-10-23","close":2075.0},{"date":"2019-10-24","close":2075.0},{"date":"2019-10-25","close":2010.0},{"date":"2019-10-28","close":2050.0},{"date":"2019-10-29","close":2070.0},{"date":"2019-10-30","close":2060.0},{"date":"2019-10-31","close":2040.0},{"date":"2019-11-01","close":2020.0},{"date":"2019-11-04","close":2015.0},{"date":"2019-11-05","close":2010.0},{"date":"2019-11-06","close":2020.0},{"date":"2019-11-07","close":1970.0},{"date":"2019-11-08","close":2015.0},{"date":"2019-11-11","close":2000.0},{"date":"2019-11-12","close":2040.0},{"date":"2019-11-13","close":2035.0},{"date":"2019-11-14","close":1995.0},{"date":"2019-11-15","close":2015.0},{"date":"2019-11-18","close":2010.0},{"date":"2019-11-19","close":2005.0},{"date":"2019-11-20","close":1965.0},{"date":"2019-11-21","close":1940.0},{"date":"2019-11-22","close":1940.0},{"date":"2019-11-25","close":1940.0},{"date":"2019-11-26","close":1935.0},{"date":"2019-11-27","close":1945.0},{"date":"2019-11-28","close":2145.0},{"date":"2019-11-29","close":2010.0},{"date":"2019-12-02","close":1985.0},{"date":"2019-12-03","close":1950.0},{"date":"2019-12-04","close":1915.0},{"date":"2019-12-05","close":1930.0},{"date":"2019-12-06","close":1905.0},{"date":"2019-12-09","close":1990.0},{"date":"2019-12-10","close":2005.0},{"date":"2019-12-11","close":2000.0},{"date":"2019-12-12","close":2050.0},{"date":"2019-12-13","close":2045.0},{"date":"2019-12-16","close":2025.0},{"date":"2019-12-17","close":2045.0},{"date":"2019-12-18","close":2090.0},{"date":"2019-12-19","close":2150.0},{"date":"2019-12-20","close":2130.0},{"date":"2019-12-23","close":2040.0},{"date":"2019-12-24","close":2035.0},{"date":"2019-12-26","close":2005.0},{"date":"2019-12-27","close":2020.0},{"date":"2019-12-30","close":2120.0},{"date":"2020-01-02","close":2160.0},{"date":"2020-01-03","close":2215.0},{"date":"2020-01-06","close":2320.0},{"date":"2020-01-07","close":2300.0},{"date":"2020-01-08","close":2370.0},{"date":"2020-01-09","close":2495.0},{"date":"2020-01-10","close":2485.0},{"date":"2020-01-13","close":2550.0},{"date":"2020-01-14","close":2390.0},{"date":"2020-01-15","close":2430.0},{"date":"2020-01-16","close":2460.0},{"date":"2020-01-17","close":2630.0},{"date":"2020-01-20","close":2590.0},{"date":"2020-01-21","close":2535.0},{"date":"2020-01-22","close":2540.0},{"date":"2020-01-23","close":2540.0},{"date":"2020-01-28","close":2440.0},{"date":"2020-01-29","close":2475.0},{"date":"2020-01-30","close":2400.0},{"date":"2020-01-31","close":2375.0},{"date":"2020-02-03","close":2275.0},{"date":"2020-02-04","close":2320.0},{"date":"2020-02-05","close":2355.0},{"date":"2020-02-06","close":2360.0},{"date":"2020-02-07","close":2380.0},{"date":"2020-02-10","close":2390.0},{"date":"2020-02-11","close":2425.0},{"date":"2020-02-12","close":2425.0},{"date":"2020-02-13","close":2440.0},{"date":"2020-02-14","close":2445.0},{"date":"2020-02-17","close":2370.0},{"date":"2020-02-18","close":2335.0},{"date":"2020-02-19","close":2230.0},{"date":"2020-02-20","close":2155.0},{"date":"2020-02-21","close":2100.0},{"date":"2020-02-24","close":2020.0},{"date":"2020-02-25","close":2205.0},{"date":"2020-02-26","close":2285.0},{"date":"2020-02-27","close":2170.0},{"date":"2020-02-28","close":2055.0},{"date":"2020-03-02","close":2050.0},{"date":"2020-03-03","close":2090.0},{"date":"2020-03-04","close":2060.0},{"date":"2020-03-05","close":2095.0},{"date":"2020-03-06","close":2110.0},{"date":"2020-03-09","close":2040.0},{"date":"2020-03-10","close":2060.0},{"date":"2020-03-11","close":1970.0},{"date":"2020-03-12","close":1850.0},{"date":"2020-03-13","close":1790.0},{"date":"2020-03-16","close":1650.0},{"date":"2020-03-17","close":1635.0},{"date":"2020-03-18","close":1515.0},{"date":"2020-03-19","close":1270.0},{"date":"2020-03-20","close":1260.0},{"date":"2020-03-23","close":1190.0},{"date":"2020-03-24","close":1250.0},{"date":"2020-03-25","close":1345.0},{"date":"2020-03-26","close":1430.0},{"date":"2020-03-27","close":1450.0},{"date":"2020-03-30","close":1445.0},{"date":"2020-03-31","close":1485.0},{"date":"2020-04-01","close":1450.0},{"date":"2020-04-02","close":1480.0},{"date":"2020-04-03","close":1525.0},{"date":"2020-04-06","close":1565.0},{"date":"2020-04-07","close":1690.0},{"date":"2020-04-08","close":1755.0},{"date":"2020-04-09","close":1745.0},{"date":"2020-04-10","close":1820.0},{"date":"2020-04-13","close":1740.0},{"date":"2020-04-14","close":1745.0},{"date":"2020-04-16","close":1800.0},{"date":"2020-04-17","close":1820.0},{"date":"2020-04-20","close":1960.0},{"date":"2020-04-21","close":1845.0},{"date":"2020-04-22","close":1880.0},{"date":"2020-04-23","close":1850.0},{"date":"2020-04-24","close":1780.0},{"date":"2020-04-27","close":1835.0},{"date":"2020-04-28","close":1835.0},{"date":"2020-04-29","close":1840.0},{"date":"2020-05-04","close":1830.0},{"date":"2020-05-06","close":1825.0},{"date":"2020-05-07","close":1865.0},{"date":"2020-05-08","close":1910.0},{"date":"2020-05-11","close":1890.0},{"date":"2020-05-12","close":1865.0},{"date":"2020-05-13","close":1880.0},{"date":"2020-05-14","close":1935.0},{"date":"2020-05-15","close":1880.0},{"date":"2020-05-18","close":1840.0},{"date":"2020-05-19","close":1885.0},{"date":"2020-05-20","close":1915.0},{"date":"2020-05-21","close":1910.0},{"date":"2020-05-22","close":1880.0},{"date":"2020-05-25","close":1890.0},{"date":"2020-05-26","close":1905.0},{"date":"2020-05-27","close":1920.0},{"date":"2020-05-28","close":1935.0},{"date":"2020-05-29","close":1900.0},{"date":"2020-06-01","close":2100.0},{"date":"2020-06-02","close":2100.0},{"date":"2020-06-03","close":2135.0},{"date":"2020-06-04","close":2365.0},{"date":"2020-06-05","close":2380.0},{"date":"2020-06-08","close":2390.0},{"date":"2020-06-09","close":2355.0},{"date":"2020-06-10","close":2355.0},{"date":"2020-06-11","close":2290.0},{"date":"2020-06-12","close":2245.0},{"date":"2020-06-15","close":2085.0},{"date":"2020-06-16","close":2300.0},{"date":"2020-06-17","close":2300.0},{"date":"2020-06-18","close":2325.0},{"date":"2020-06-19","close":2325.0},{"date":"2020-06-22","close":2325.0},{"date":"2020-06-23","close":2345.0},{"date":"2020-06-24","close":2395.0},{"date":"2020-06-25","close":2365.0},{"date":"2020-06-26","close":2325.0},{"date":"2020-06-29","close":2225.0},{"date":"2020-06-30","close":2400.0},{"date":"2020-07-01","close":2440.0},{"date":"2020-07-02","close":2470.0},{"date":"2020-07-03","close":2470.0},{"date":"2020-07-06","close":2460.0},{"date":"2020-07-07","close":2420.0},{"date":"2020-07-08","close":2360.0},{"date":"2020-07-09","close":2335.0},{"date":"2020-07-10","close":2305.0},{"date":"2020-07-13","close":2350.0},{"date":"2020-07-14","close":2405.0},{"date":"2020-07-15","close":2445.0},{"date":"2020-07-16","close":2425.0},{"date":"2020-07-17","close":2435.0},{"date":"2020-07-20","close":2475.0},{"date":"2020-07-21","close":2510.0},{"date":"2020-07-22","close":2600.0},{"date":"2020-07-23","close":2415.0},{"date":"2020-07-24","close":2375.0},{"date":"2020-07-27","close":2345.0},{"date":"2020-07-28","close":2330.0},{"date":"2020-07-29","close":2340.0},{"date":"2020-07-30","close":2375.0},{"date":"2020-07-31","close":2300.0},{"date":"2020-08-03","close":2250.0},{"date":"2020-08-04","close":2240.0},{"date":"2020-08-05","close":2290.0},{"date":"2020-08-06","close":2240.0},{"date":"2020-08-07","close":2250.0},{"date":"2020-08-10","close":2225.0},{"date":"2020-08-11","close":2200.0},{"date":"2020-08-12","close":2180.0},{"date":"2020-08-13","close":2240.0},{"date":"2020-08-14","close":2245.0},{"date":"2020-08-18","close":2105.0},{"date":"2020-08-19","close":2105.0},{"date":"2020-08-20","close":2065.0},{"date":"2020-08-21","close":2070.0},{"date":"2020-08-24","close":2070.0},{"date":"2020-08-25","close":2100.0},{"date":"2020-08-26","close":2080.0},{"date":"2020-08-27","close":2015.0},{"date":"2020-08-28","close":2035.0},{"date":"2020-08-31","close":2150.0},{"date":"2020-09-01","close":2130.0},{"date":"2020-09-02","close":2080.0},{"date":"2020-09-03","close":2120.0},{"date":"2020-09-04","close":2180.0},{"date":"2020-09-07","close":2220.0},{"date":"2020-09-08","close":2135.0},{"date":"2020-09-09","close":2125.0},{"date":"2020-09-10","close":2130.0},{"date":"2020-09-11","close":2160.0},{"date":"2020-09-14","close":2155.0},{"date":"2020-09-15","close":2175.0},{"date":"2020-09-16","close":2185.0},{"date":"2020-09-17","close":2190.0},{"date":"2020-09-18","close":2180.0},{"date":"2020-09-21","close":2145.0},{"date":"2020-09-22","close":2025.0},{"date":"2020-09-23","close":2055.0},{"date":"2020-09-24","close":2030.0},{"date":"2020-09-25","close":2080.0},{"date":"2020-09-28","close":2110.0},{"date":"2020-09-29","close":2175.0},{"date":"2020-10-05","close":2180.0},{"date":"2020-10-06","close":2185.0},{"date":"2020-10-07","close":2185.0},{"date":"2020-10-08","close":2210.0},{"date":"2020-10-12","close":2200.0},{"date":"2020-10-13","close":2205.0},{"date":"2020-10-14","close":2175.0},{"date":"2020-10-15","close":2235.0},{"date":"2020-10-16","close":2225.0},{"date":"2020-10-19","close":2190.0},{"date":"2020-10-20","close":2200.0},{"date":"2020-10-21","close":2210.0},{"date":"2020-10-22","close":2135.0},{"date":"2020-10-23","close":2160.0},{"date":"2020-10-26","close":2100.0},{"date":"2020-10-27","close":2050.0},{"date":"2020-10-28","close":2050.0},{"date":"2020-10-29","close":2030.0},{"date":"2020-10-30","close":2045.0},{"date":"2020-11-02","close":2145.0},{"date":"2020-11-03","close":2155.0},{"date":"2020-11-04","close":2155.0},{"date":"2020-11-05","close":2170.0},{"date":"2020-11-06","close":2150.0},{"date":"2020-11-09","close":2220.0},{"date":"2020-11-10","close":2175.0},{"date":"2020-11-11","close":2205.0},{"date":"2020-11-12","close":2220.0},{"date":"2020-11-13","close":2160.0},{"date":"2020-11-16","close":2210.0},{"date":"2020-11-17","close":2180.0},{"date":"2020-11-18","close":2235.0},{"date":"2020-11-19","close":2270.0},{"date":"2020-11-20","close":2265.0},{"date":"2020-11-23","close":2265.0},{"date":"2020-11-24","close":2335.0},{"date":"2020-11-25","close":2330.0},{"date":"2020-11-26","close":2340.0},{"date":"2020-11-27","close":2340.0},{"date":"2020-11-30","close":2320.0},{"date":"2020-12-01","close":2290.0},{"date":"2020-12-02","close":2335.0},{"date":"2020-12-03","close":2305.0},{"date":"2020-12-04","close":2520.0},{"date":"2020-12-07","close":2590.0},{"date":"2020-12-08","close":2560.0},{"date":"2020-12-09","close":2585.0},{"date":"2020-12-10","close":2645.0},{"date":"2020-12-11","close":2610.0},{"date":"2020-12-14","close":2585.0},{"date":"2020-12-15","close":2515.0},{"date":"2020-12-16","close":2600.0},{"date":"2020-12-17","close":2595.0},{"date":"2020-12-18","close":2595.0},{"date":"2020-12-21","close":2550.0},{"date":"2020-12-22","close":2475.0},{"date":"2020-12-23","close":2420.0},{"date":"2020-12-24","close":2400.0},{"date":"2020-12-28","close":2540.0},{"date":"2020-12-29","close":2550.0},{"date":"2020-12-30","close":2565.0},{"date":"2021-01-04","close":2705.0},{"date":"2021-01-05","close":2800.0},{"date":"2021-01-06","close":2710.0},{"date":"2021-01-07","close":2700.0},{"date":"2021-01-08","close":2700.0},{"date":"2021-01-11","close":2600.0},{"date":"2021-01-12","close":2570.0},{"date":"2021-01-13","close":2660.0},{"date":"2021-01-14","close":2775.0},{"date":"2021-01-15","close":2900.0},{"date":"2021-01-18","close":3195.0},{"date":"2021-01-19","close":3100.0},{"date":"2021-01-20","close":3075.0},{"date":"2021-01-21","close":3025.0},{"date":"2021-01-22","close":3025.0},{"date":"2021-01-25","close":2975.0},{"date":"2021-01-26","close":2905.0},{"date":"2021-01-27","close":2870.0},{"date":"2021-01-28","close":2805.0},{"date":"2021-01-29","close":2655.0},{"date":"2021-02-01","close":2855.0},{"date":"2021-02-02","close":2880.0},{"date":"2021-02-03","close":2960.0},{"date":"2021-02-04","close":2935.0},{"date":"2021-02-05","close":2925.0},{"date":"2021-02-08","close":2800.0},{"date":"2021-02-09","close":2760.0},{"date":"2021-02-10","close":2895.0},{"date":"2021-02-15","close":3085.0},{"date":"2021-02-16","close":3070.0},{"date":"2021-02-17","close":3090.0},{"date":"2021-02-18","close":3070.0},{"date":"2021-02-19","close":3045.0},{"date":"2021-02-22","close":2970.0},{"date":"2021-02-23","close":2900.0},{"date":"2021-02-24","close":2820.0},{"date":"2021-02-25","close":2885.0},{"date":"2021-02-26","close":2780.0},{"date":"2021-03-02","close":2780.0},{"date":"2021-03-03","close":2765.0},{"date":"2021-03-04","close":2800.0},{"date":"2021-03-05","close":3135.0},{"date":"2021-03-08","close":3645.0},{"date":"2021-03-09","close":3360.0},{"date":"2021-03-10","close":3330.0},{"date":"2021-03-11","close":3820.0},{"date":"2021-03-12","close":3635.0},{"date":"2021-03-15","close":3760.0},{"date":"2021-03-16","close":3700.0},{"date":"2021-03-17","close":3870.0},{"date":"2021-03-18","close":3695.0},{"date":"2021-03-19","close":3740.0},{"date":"2021-03-22","close":3710.0},{"date":"2021-03-23","close":3695.0},{"date":"2021-03-24","close":3820.0},{"date":"2021-03-25","close":3960.0},{"date":"2021-03-26","close":4125.0},{"date":"2021-03-29","close":4570.0},{"date":"2021-03-30","close":4310.0},{"date":"2021-03-31","close":4170.0},{"date":"2021-04-01","close":4260.0},{"date":"2021-04-02","close":4040.0},{"date":"2021-04-05","close":4060.0},{"date":"2021-04-06","close":4130.0},{"date":"2021-04-07","close":4110.0},{"date":"2021-04-08","close":4435.0},{"date":"2021-04-09","close":4270.0},{"date":"2021-04-12","close":4175.0},{"date":"2021-04-13","close":4105.0},{"date":"2021-04-14","close":4200.0},{"date":"2021-04-15","close":4310.0},{"date":"2021-04-16","close":4250.0},{"date":"2021-04-19","close":4750.0},{"date":"2021-04-20","close":4430.0},{"date":"2021-04-21","close":4350.0},{"date":"2021-04-22","close":4640.0},{"date":"2021-04-23","close":4695.0},{"date":"2021-04-26","close":4535.0},{"date":"2021-04-27","close":4455.0},{"date":"2021-04-28","close":4415.0},{"date":"2021-04-29","close":4385.0},{"date":"2021-04-30","close":4400.0},{"date":"2021-05-03","close":4385.0},{"date":"2021-05-04","close":4240.0},{"date":"2021-05-06","close":4120.0},{"date":"2021-05-07","close":4140.0},{"date":"2021-05-10","close":4125.0},{"date":"2021-05-11","close":4020.0},{"date":"2021-05-12","close":3985.0},{"date":"2021-05-13","close":3995.0},{"date":"2021-05-14","close":4045.0},{"date":"2021-05-17","close":3850.0},{"date":"2021-05-18","close":4025.0},{"date":"2021-05-20","close":4825.0},{"date":"2021-05-21","close":5100.0},{"date":"2021-05-24","close":5350.0},{"date":"2021-05-25","close":5600.0},{"date":"2021-05-26","close":5680.0},{"date":"2021-05-27","close":5570.0},{"date":"2021-05-28","close":5260.0},{"date":"2021-05-31","close":5370.0},{"date":"2021-06-01","close":5030.0},{"date":"2021-06-02","close":5320.0},{"date":"2021-06-03","close":5290.0},{"date":"2021-06-04","close":5900.0},{"date":"2021-06-07","close":7670.0},{"date":"2021-06-08","close":6400.0},{"date":"2021-06-09","close":6250.0},{"date":"2021-06-10","close":5950.0},{"date":"2021-06-11","close":5820.0},{"date":"2021-06-14","close":5800.0},{"date":"2021-06-15","close":5890.0},{"date":"2021-06-16","close":6100.0},{"date":"2021-06-17","close":5920.0},{"date":"2021-06-18","close":6090.0},{"date":"2021-06-21","close":6080.0},{"date":"2021-06-22","close":6030.0},{"date":"2021-06-23","close":5790.0},{"date":"2021-06-24","close":5640.0},{"date":"2021-06-25","close":5650.0},{"date":"2021-06-28","close":5640.0},{"date":"2021-06-29","close":5750.0},{"date":"2021-06-30","close":5770.0},{"date":"2021-07-01","close":5760.0},{"date":"2021-07-02","close":5750.0},{"date":"2021-07-05","close":5820.0},{"date":"2021-07-06","close":6010.0},{"date":"2021-07-07","close":5880.0},{"date":"2021-07-08","close":5800.0},{"date":"2021-07-09","close":5800.0},{"date":"2021-07-12","close":5810.0},{"date":"2021-07-13","close":5820.0},{"date":"2021-07-14","close":5800.0},{"date":"2021-07-15","close":6040.0},{"date":"2021-07-16","close":6040.0},{"date":"2021-07-19","close":6070.0},{"date":"2021-07-20","close":6330.0},{"date":"2021-07-21","close":6190.0},{"date":"2021-07-22","close":5860.0},{"date":"2021-07-23","close":5720.0},{"date":"2021-07-26","close":5560.0},{"date":"2021-07-27","close":5550.0},{"date":"2021-07-28","close":5490.0},{"date":"2021-07-29","close":5340.0},{"date":"2021-07-30","close":5400.0},{"date":"2021-08-02","close":5270.0},{"date":"2021-08-03","close":5260.0},{"date":"2021-08-04","close":5550.0},{"date":"2021-08-05","close":5460.0},{"date":"2021-08-06","close":5470.0},{"date":"2021-08-09","close":5240.0},{"date":"2021-08-10","close":5140.0},{"date":"2021-08-11","close":4975.0},{"date":"2021-08-12","close":4990.0},{"date":"2021-08-13","close":4785.0},{"date":"2021-08-17","close":4505.0},{"date":"2021-08-18","close":4610.0},{"date":"2021-08-19","close":4350.0},{"date":"2021-08-20","close":4180.0},{"date":"2021-08-23","close":4240.0},{"date":"2021-08-24","close":4480.0},{"date":"2021-08-25","close":4510.0},{"date":"2021-08-26","close":4570.0},{"date":"2021-08-27","close":4570.0},{"date":"2021-08-30","close":4525.0},{"date":"2021-08-31","close":4530.0},{"date":"2021-09-01","close":4695.0},{"date":"2021-09-02","close":5180.0},{"date":"2021-09-03","close":4915.0},{"date":"2021-09-06","close":4930.0},{"date":"2021-09-07","close":4885.0},{"date":"2021-09-08","close":4750.0},{"date":"2021-09-09","close":4630.0},{"date":"2021-09-10","close":4620.0},{"date":"2021-09-13","close":4430.0},{"date":"2021-09-14","close":4490.0},{"date":"2021-09-15","close":4550.0},{"date":"2021-09-16","close":5010.0},{"date":"2021-09-17","close":4830.0},{"date":"2021-09-23","close":4610.0},{"date":"2021-09-24","close":4490.0},{"date":"2021-09-27","close":4600.0},{"date":"2021-09-28","close":4910.0},{"date":"2021-09-29","close":4940.0},{"date":"2021-09-30","close":4775.0},{"date":"2021-10-01","close":4510.0},{"date":"2021-10-05","close":4545.0},{"date":"2021-10-06","close":4280.0},{"date":"2021-10-07","close":4385.0},{"date":"2021-10-08","close":4385.0},{"date":"2021-10-12","close":4480.0},{"date":"2021-10-13","close":4730.0},{"date":"2021-10-14","close":4750.0},{"date":"2021-10-15","close":5140.0},{"date":"2021-10-18","close":5110.0},{"date":"2021-10-19","close":5000.0},{"date":"2021-10-20","close":4895.0},{"date":"2021-10-21","close":5090.0},{"date":"2021-10-22","close":4930.0},{"date":"2021-10-25","close":5190.0},{"date":"2021-10-26","close":5310.0},{"date":"2021-10-27","close":5210.0},{"date":"2021-10-28","close":5000.0},{"date":"2021-10-29","close":5030.0},{"date":"2021-11-01","close":4910.0},{"date":"2021-11-02","close":4995.0},{"date":"2021-11-03","close":4790.0},{"date":"2021-11-04","close":4960.0},{"date":"2021-11-05","close":4880.0},{"date":"2021-11-08","close":4840.0},{"date":"2021-11-09","close":4750.0},{"date":"2021-11-10","close":4480.0},{"date":"2021-11-11","close":4385.0},{"date":"2021-11-12","close":4465.0},{"date":"2021-11-15","close":4490.0},{"date":"2021-11-16","close":4340.0},{"date":"2021-11-17","close":4420.0},{"date":"2021-11-18","close":4275.0},{"date":"2021-11-19","close":4230.0},{"date":"2021-11-22","close":4150.0},{"date":"2021-11-23","close":4185.0},{"date":"2021-11-24","close":4220.0},{"date":"2021-11-25","close":4070.0},{"date":"2021-11-26","close":4000.0},{"date":"2021-11-29","close":3880.0},{"date":"2021-11-30","close":3640.0},{"date":"2021-12-01","close":3760.0},{"date":"2021-12-02","close":3915.0},{"date":"2021-12-03","close":3920.0},{"date":"2021-12-06","close":3875.0},{"date":"2021-12-07","close":3880.0},{"date":"2021-12-08","close":3890.0},{"date":"2021-12-09","close":3900.0},{"date":"2021-12-10","close":3985.0},{"date":"2021-12-13","close":3985.0},{"date":"2021-12-14","close":3950.0},{"date":"2021-12-15","close":3935.0},{"date":"2021-12-16","close":3930.0},{"date":"2021-12-17","close":3965.0},{"date":"2021-12-20","close":4000.0},{"date":"2021-12-21","close":3990.0},{"date":"2021-12-22","close":3955.0},{"date":"2021-12-23","close":3960.0},{"date":"2021-12-24","close":4140.0},{"date":"2021-12-27","close":4095.0},{"date":"2021-12-28","close":4085.0},{"date":"2021-12-29","close":4140.0},{"date":"2021-12-30","close":4120.0},{"date":"2022-01-03","close":4250.0},{"date":"2022-01-04","close":4195.0},{"date":"2022-01-05","close":4140.0},{"date":"2022-01-06","close":4060.0},{"date":"2022-01-07","close":4135.0},{"date":"2022-01-10","close":4375.0},{"date":"2022-01-11","close":4370.0},{"date":"2022-01-12","close":4330.0},{"date":"2022-01-13","close":4250.0},{"date":"2022-01-14","close":4180.0},{"date":"2022-01-17","close":4100.0},{"date":"2022-01-18","close":3960.0},{"date":"2022-01-19","close":3960.0},{"date":"2022-01-20","close":4050.0},{"date":"2022-01-21","close":4020.0},{"date":"2022-01-24","close":3830.0},{"date":"2022-01-25","close":3635.0},{"date":"2022-01-26","close":3635.0},{"date":"2022-01-27","close":3780.0},{"date":"2022-01-28","close":3880.0},{"date":"2022-02-03","close":3960.0},{"date":"2022-02-04","close":4010.0},{"date":"2022-02-07","close":4105.0},{"date":"2022-02-08","close":4105.0},{"date":"2022-02-09","close":4105.0},{"date":"2022-02-10","close":4115.0},{"date":"2022-02-11","close":4135.0},{"date":"2022-02-14","close":3740.0},{"date":"2022-02-15","close":3640.0},{"date":"2022-02-16","close":3930.0},{"date":"2022-02-17","close":4035.0},{"date":"2022-02-18","close":4230.0},{"date":"2022-02-21","close":4230.0},{"date":"2022-02-22","close":4230.0},{"date":"2022-02-23","close":4230.0},{"date":"2022-02-24","close":4550.0},{"date":"2022-02-25","close":4810.0},{"date":"2022-02-28","close":4810.0},{"date":"2022-03-02","close":5050.0},{"date":"2022-03-03","close":5300.0},{"date":"2022-03-04","close":5150.0},{"date":"2022-03-07","close":4895.0},{"date":"2022-03-08","close":4830.0},{"date":"2022-03-10","close":4830.0},{"date":"2022-03-11","close":5650.0},{"date":"2022-03-14","close":5450.0},{"date":"2022-03-15","close":5450.0},{"date":"2022-03-16","close":5490.0},{"date":"2022-03-17","close":5490.0},{"date":"2022-03-18","close":5350.0},{"date":"2022-03-21","close":5150.0},{"date":"2022-03-22","close":5340.0},{"date":"2022-03-23","close":5510.0},{"date":"2022-03-24","close":5720.0},{"date":"2022-03-25","close":5950.0},{"date":"2022-03-28","close":5960.0},{"date":"2022-03-29","close":6260.0},{"date":"2022-03-30","close":6060.0},{"date":"2022-03-31","close":6290.0},{"date":"2022-04-01","close":6150.0},{"date":"2022-04-04","close":6330.0},{"date":"2022-04-05","close":6600.0},{"date":"2022-04-06","close":6390.0},{"date":"2022-04-07","close":6260.0},{"date":"2022-04-08","close":6130.0},{"date":"2022-04-11","close":6330.0},{"date":"2022-04-12","close":6090.0},{"date":"2022-04-13","close":6170.0},{"date":"2022-04-14","close":6070.0},{"date":"2022-04-15","close":5960.0},{"date":"2022-04-18","close":5860.0},{"date":"2022-04-19","close":5840.0},{"date":"2022-04-20","close":5980.0},{"date":"2022-04-21","close":6140.0},{"date":"2022-04-22","close":6030.0},{"date":"2022-04-25","close":6000.0},{"date":"2022-04-26","close":5960.0},{"date":"2022-04-27","close":5940.0},{"date":"2022-04-28","close":5830.0},{"date":"2022-04-29","close":5810.0},{"date":"2022-05-02","close":5810.0},{"date":"2022-05-03","close":5810.0},{"date":"2022-05-04","close":6070.0},{"date":"2022-05-06","close":5910.0},{"date":"2022-05-09","close":5350.0},{"date":"2022-05-10","close":5190.0},{"date":"2022-05-11","close":5040.0},{"date":"2022-05-12","close":4855.0},{"date":"2022-05-13","close":4940.0},{"date":"2022-05-16","close":5120.0},{"date":"2022-05-17","close":5230.0},{"date":"2022-05-18","close":4890.0},{"date":"2022-05-19","close":4755.0},{"date":"2022-05-20","close":5370.0},{"date":"2022-05-23","close":5530.0},{"date":"2022-05-24","close":5570.0},{"date":"2022-05-25","close":5280.0},{"date":"2022-05-26","close":5150.0},{"date":"2022-05-27","close":5220.0},{"date":"2022-05-30","close":5320.0},{"date":"2022-05-31","close":5510.0},{"date":"2022-06-02","close":5730.0},{"date":"2022-06-03","close":5820.0},{"date":"2022-06-07","close":5900.0},{"date":"2022-06-08","close":5910.0},{"date":"2022-06-09","close":5820.0},{"date":"2022-06-10","close":5500.0},{"date":"2022-06-13","close":5500.0},{"date":"2022-06-14","close":6140.0},{"date":"2022-06-15","close":6230.0},{"date":"2022-06-16","close":5930.0},{"date":"2022-06-17","close":5640.0},{"date":"2022-06-20","close":5200.0},{"date":"2022-06-21","close":5180.0},{"date":"2022-06-22","close":5100.0},{"date":"2022-06-23","close":4855.0},{"date":"2022-06-24","close":5240.0},{"date":"2022-06-27","close":6100.0},{"date":"2022-06-28","close":7390.0},{"date":"2022-06-29","close":7500.0},{"date":"2022-06-30","close":7070.0},{"date":"2022-07-01","close":7560.0},{"date":"2022-07-04","close":7700.0},{"date":"2022-07-05","close":7450.0},{"date":"2022-07-06","close":7000.0},{"date":"2022-07-07","close":7710.0},{"date":"2022-07-08","close":7600.0},{"date":"2022-07-11","close":7440.0},{"date":"2022-07-12","close":7510.0},{"date":"2022-07-13","close":7070.0},{"date":"2022-07-14","close":6870.0},{"date":"2022-07-15","close":6320.0},{"date":"2022-07-18","close":6470.0},{"date":"2022-07-19","close":6870.0},{"date":"2022-07-20","close":7010.0},{"date":"2022-07-21","close":7010.0},{"date":"2022-07-22","close":6730.0},{"date":"2022-07-25","close":6640.0},{"date":"2022-07-26","close":7290.0},{"date":"2022-07-27","close":7510.0},{"date":"2022-07-28","close":7730.0},{"date":"2022-07-29","close":7750.0},{"date":"2022-08-01","close":7570.0},{"date":"2022-08-02","close":7150.0},{"date":"2022-08-03","close":7130.0},{"date":"2022-08-04","close":7160.0},{"date":"2022-08-05","close":7430.0},{"date":"2022-08-08","close":7570.0},{"date":"2022-08-09","close":7670.0},{"date":"2022-08-10","close":8190.0},{"date":"2022-08-11","close":8820.0},{"date":"2022-08-12","close":8580.0},{"date":"2022-08-16","close":8620.0},{"date":"2022-08-17","close":8140.0},{"date":"2022-08-18","close":8250.0},{"date":"2022-08-19","close":8650.0},{"date":"2022-08-22","close":8200.0},{"date":"2022-08-23","close":8350.0},{"date":"2022-08-24","close":8840.0},{"date":"2022-08-25","close":9560.0},{"date":"2022-08-26","close":9560.0},{"date":"2022-08-29","close":9530.0},{"date":"2022-08-30","close":9730.0},{"date":"2022-08-31","close":11300.0},{"date":"2022-09-01","close":11050.0},{"date":"2022-09-02","close":10650.0},{"date":"2022-09-05","close":11100.0},{"date":"2022-09-06","close":10950.0},{"date":"2022-09-07","close":9840.0},{"date":"2022-09-08","close":9520.0},{"date":"2022-09-13","close":9050.0},{"date":"2022-09-14","close":8470.0},{"date":"2022-09-15","close":9000.0},{"date":"2022-09-16","close":8510.0},{"date":"2022-09-19","close":8170.0},{"date":"2022-09-20","close":8490.0},{"date":"2022-09-21","close":8900.0},{"date":"2022-09-22","close":8750.0},{"date":"2022-09-23","close":7950.0},{"date":"2022-09-26","close":7280.0},{"date":"2022-09-27","close":7450.0},{"date":"2022-09-28","close":6700.0},{"date":"2022-09-29","close":6920.0},{"date":"2022-09-30","close":6670.0},{"date":"2022-10-04","close":7030.0},{"date":"2022-10-05","close":6650.0},{"date":"2022-10-06","close":7290.0},{"date":"2022-10-07","close":7490.0},{"date":"2022-10-11","close":7040.0},{"date":"2022-10-12","close":6960.0},{"date":"2022-10-13","close":6490.0},{"date":"2022-10-14","close":6300.0},{"date":"2022-10-17","close":5870.0},{"date":"2022-10-18","close":5510.0},{"date":"2022-10-19","close":5350.0},{"date":"2022-10-20","close":5860.0},{"date":"2022-10-21","close":5430.0},{"date":"2022-10-24","close":5650.0},{"date":"2022-10-25","close":5010.0},{"date":"2022-10-26","close":5000.0},{"date":"2022-10-27","close":5140.0},{"date":"2022-10-28","close":5150.0},{"date":"2022-10-31","close":5070.0},{"date":"2022-11-01","close":6030.0},{"date":"2022-11-02","close":5500.0},{"date":"2022-11-03","close":5720.0},{"date":"2022-11-04","close":5740.0},{"date":"2022-11-07","close":5640.0},{"date":"2022-11-08","close":5790.0},{"date":"2022-11-09","close":6880.0},{"date":"2022-11-10","close":7570.0},{"date":"2022-11-11","close":9250.0},{"date":"2022-11-14","close":9100.0},{"date":"2022-11-15","close":8490.0},{"date":"2022-11-16","close":8750.0},{"date":"2022-11-17","close":8090.0},{"date":"2022-11-18","close":7780.0},{"date":"2022-11-21","close":7600.0},{"date":"2022-11-22","close":8050.0},{"date":"2022-11-23","close":7840.0},{"date":"2022-11-24","close":7890.0},{"date":"2022-11-25","close":8000.0},{"date":"2022-11-28","close":7720.0},{"date":"2022-11-29","close":7660.0},{"date":"2022-11-30","close":7620.0},{"date":"2022-12-01","close":7640.0},{"date":"2022-12-02","close":7390.0},{"date":"2022-12-05","close":7090.0},{"date":"2022-12-06","close":6840.0},{"date":"2022-12-07","close":6800.0},{"date":"2022-12-08","close":6690.0},{"date":"2022-12-09","close":6570.0},{"date":"2022-12-12","close":6710.0},{"date":"2022-12-13","close":6890.0},{"date":"2022-12-14","close":7030.0},{"date":"2022-12-15","close":7090.0},{"date":"2022-12-16","close":6830.0},{"date":"2022-12-19","close":6510.0},{"date":"2022-12-20","close":6330.0},{"date":"2022-12-21","close":6320.0},{"date":"2022-12-22","close":6320.0},{"date":"2022-12-23","close":6140.0},{"date":"2022-12-26","close":5770.0},{"date":"2022-12-27","close":5930.0},{"date":"2022-12-28","close":6450.0},{"date":"2022-12-29","close":6490.0},{"date":"2023-01-02","close":6310.0},{"date":"2023-01-03","close":6180.0},{"date":"2023-01-04","close":6230.0},{"date":"2023-01-05","close":6250.0},{"date":"2023-01-06","close":6340.0},{"date":"2023-01-09","close":6850.0},{"date":"2023-01-10","close":6720.0},{"date":"2023-01-11","close":7160.0},{"date":"2023-01-12","close":7500.0},{"date":"2023-01-13","close":7610.0},{"date":"2023-01-16","close":7120.0},{"date":"2023-01-17","close":6890.0},{"date":"2023-01-18","close":6730.0},{"date":"2023-01-19","close":6830.0},{"date":"2023-01-20","close":6900.0},{"date":"2023-01-25","close":6780.0},{"date":"2023-01-26","close":6830.0},{"date":"2023-01-27","close":6770.0},{"date":"2023-01-30","close":6730.0},{"date":"2023-01-31","close":6730.0},{"date":"2023-02-01","close":6570.0},{"date":"2023-02-02","close":6650.0},{"date":"2023-02-03","close":6590.0},{"date":"2023-02-06","close":6400.0},{"date":"2023-02-07","close":6340.0},{"date":"2023-02-08","close":6350.0},{"date":"2023-02-09","close":6280.0},{"date":"2023-02-10","close":6130.0},{"date":"2023-02-13","close":6400.0},{"date":"2023-02-14","close":6340.0},{"date":"2023-02-15","close":6100.0},{"date":"2023-02-16","close":6130.0},{"date":"2023-02-17","close":6140.0},{"date":"2023-02-20","close":6170.0},{"date":"2023-02-21","close":6350.0},{"date":"2023-02-22","close":6190.0},{"date":"2023-02-23","close":6170.0},{"date":"2023-02-24","close":6070.0},{"date":"2023-02-27","close":5990.0},{"date":"2023-02-28","close":5910.0},{"date":"2023-03-02","close":6140.0},{"date":"2023-03-03","close":6070.0},{"date":"2023-03-06","close":6070.0},{"date":"2023-03-07","close":6180.0},{"date":"2023-03-08","close":6530.0},{"date":"2023-03-09","close":6690.0},{"date":"2023-03-10","close":6380.0},{"date":"2023-03-13","close":6280.0},{"date":"2023-03-14","close":5870.0},{"date":"2023-03-15","close":6230.0},{"date":"2023-03-16","close":6430.0},{"date":"2023-03-17","close":6360.0},{"date":"2023-03-20","close":6450.0},{"date":"2023-03-21","close":6470.0},{"date":"2023-03-22","close":6300.0},{"date":"2023-03-23","close":6100.0},{"date":"2023-03-24","close":6370.0},{"date":"2023-03-27","close":6500.0},{"date":"2023-03-28","close":6740.0},{"date":"2023-03-29","close":6930.0},{"date":"2023-03-30","close":6920.0},{"date":"2023-03-31","close":7720.0},{"date":"2023-04-03","close":7970.0},{"date":"2023-04-04","close":8610.0},{"date":"2023-04-05","close":8200.0},{"date":"2023-04-06","close":8480.0},{"date":"2023-04-07","close":8460.0},{"date":"2023-04-10","close":8620.0},{"date":"2023-04-11","close":8850.0},{"date":"2023-04-12","close":9320.0},{"date":"2023-04-13","close":9240.0},{"date":"2023-04-14","close":9400.0},{"date":"2023-04-17","close":9970.0},{"date":"2023-04-18","close":8660.0},{"date":"2023-04-19","close":8710.0},{"date":"2023-04-20","close":8600.0},{"date":"2023-04-21","close":8720.0},{"date":"2023-04-24","close":8600.0},{"date":"2023-04-25","close":8220.0},{"date":"2023-04-26","close":7670.0},{"date":"2023-04-27","close":7670.0},{"date":"2023-04-28","close":7280.0},{"date":"2023-05-02","close":7550.0},{"date":"2023-05-03","close":7150.0},{"date":"2023-05-04","close":7240.0},{"date":"2023-05-08","close":7100.0},{"date":"2023-05-09","close":6940.0},{"date":"2023-05-10","close":6780.0},{"date":"2023-05-11","close":6850.0},{"date":"2023-05-12","close":6720.0},{"date":"2023-05-15","close":6900.0},{"date":"2023-05-16","close":7210.0},{"date":"2023-05-17","close":7110.0},{"date":"2023-05-18","close":7120.0},{"date":"2023-05-19","close":7700.0},{"date":"2023-05-22","close":7840.0},{"date":"2023-05-23","close":8450.0},{"date":"2023-05-24","close":8430.0},{"date":"2023-05-25","close":8520.0},{"date":"2023-05-26","close":8300.0},{"date":"2023-05-30","close":8050.0},{"date":"2023-05-31","close":7750.0},{"date":"2023-06-01","close":7790.0},{"date":"2023-06-02","close":7870.0},{"date":"2023-06-05","close":8020.0},{"date":"2023-06-07","close":8140.0},{"date":"2023-06-08","close":8110.0},{"date":"2023-06-09","close":8710.0},{"date":"2023-06-12","close":8590.0},{"date":"2023-06-13","close":8770.0},{"date":"2023-06-14","close":8690.0},{"date":"2023-06-15","close":8480.0},{"date":"2023-06-16","close":8670.0},{"date":"2023-06-19","close":8760.0},{"date":"2023-06-20","close":8760.0},{"date":"2023-06-21","close":8640.0},{"date":"2023-06-22","close":8400.0},{"date":"2023-06-23","close":8290.0},{"date":"2023-06-26","close":8080.0},{"date":"2023-06-27","close":8090.0},{"date":"2023-06-28","close":7870.0},{"date":"2023-06-29","close":7940.0},{"date":"2023-06-30","close":7920.0},{"date":"2023-07-03","close":7950.0},{"date":"2023-07-04","close":7820.0},{"date":"2023-07-05","close":7650.0},{"date":"2023-07-06","close":8000.0},{"date":"2023-07-07","close":8080.0},{"date":"2023-07-10","close":8140.0},{"date":"2023-07-11","close":8700.0},{"date":"2023-07-12","close":8590.0},{"date":"2023-07-13","close":11160.0},{"date":"2023-07-14","close":11050.0},{"date":"2023-07-17","close":9860.0},{"date":"2023-07-18","close":9400.0},{"date":"2023-07-19","close":9500.0},{"date":"2023-07-20","close":9150.0},{"date":"2023-07-21","close":8800.0},{"date":"2023-07-24","close":7240.0},{"date":"2023-07-25","close":7160.0},{"date":"2023-07-26","close":6920.0},{"date":"2023-07-27","close":7000.0},{"date":"2023-07-28","close":7090.0},{"date":"2023-07-31","close":7440.0},{"date":"2023-08-01","close":7370.0},{"date":"2023-08-02","close":7560.0},{"date":"2023-08-03","close":7060.0},{"date":"2023-08-04","close":7160.0},{"date":"2023-08-07","close":7230.0},{"date":"2023-08-08","close":7210.0},{"date":"2023-08-09","close":7200.0},{"date":"2023-08-10","close":7100.0},{"date":"2023-08-11","close":7200.0},{"date":"2023-08-14","close":7000.0},{"date":"2023-08-16","close":6920.0},{"date":"2023-08-17","close":6970.0},{"date":"2023-08-18","close":6990.0},{"date":"2023-08-21","close":6890.0},{"date":"2023-08-22","close":6720.0},{"date":"2023-08-23","close":6970.0},{"date":"2023-08-24","close":7180.0},{"date":"2023-08-25","close":7060.0},{"date":"2023-08-28","close":7420.0},{"date":"2023-08-29","close":7440.0},{"date":"2023-08-30","close":7510.0},{"date":"2023-08-31","close":7350.0},{"date":"2023-09-01","close":7380.0},{"date":"2023-09-04","close":7180.0},{"date":"2023-09-05","close":7100.0},{"date":"2023-09-06","close":7000.0},{"date":"2023-09-07","close":7080.0},{"date":"2023-09-08","close":7120.0},{"date":"2023-09-11","close":7190.0},{"date":"2023-09-12","close":7000.0},{"date":"2023-09-13","close":6960.0},{"date":"2023-09-14","close":7040.0},{"date":"2023-09-15","close":7160.0},{"date":"2023-09-18","close":7100.0},{"date":"2023-09-19","close":7890.0},{"date":"2023-09-20","close":7770.0},{"date":"2023-09-21","close":7380.0},{"date":"2023-09-22","close":7540.0},{"date":"2023-09-25","close":7710.0},{"date":"2023-09-26","close":7810.0},{"date":"2023-09-27","close":8240.0},{"date":"2023-10-04","close":7780.0},{"date":"2023-10-05","close":8380.0},{"date":"2023-10-06","close":8400.0},{"date":"2023-10-10","close":7670.0},{"date":"2023-10-11","close":7880.0},{"date":"2023-10-12","close":7640.0},{"date":"2023-10-13","close":7880.0},{"date":"2023-10-16","close":7610.0},{"date":"2023-10-17","close":7710.0},{"date":"2023-10-18","close":7790.0},{"date":"2023-10-19","close":7600.0},{"date":"2023-10-20","close":7600.0},{"date":"2023-10-23","close":7470.0},{"date":"2023-10-24","close":7710.0},{"date":"2023-10-25","close":7480.0},{"date":"2023-10-26","close":7130.0},{"date":"2023-10-27","close":6940.0},{"date":"2023-10-30","close":6940.0},{"date":"2023-10-31","close":6890.0},{"date":"2023-11-01","close":6960.0},{"date":"2023-11-02","close":7100.0},{"date":"2023-11-03","close":7150.0},{"date":"2023-11-06","close":7310.0},{"date":"2023-11-07","close":6930.0},{"date":"2023-11-08","close":6920.0},{"date":"2023-11-09","close":6880.0},{"date":"2023-11-10","close":6790.0},{"date":"2023-11-13","close":6400.0},{"date":"2023-11-14","close":6610.0},{"date":"2023-11-15","close":6940.0},{"date":"2023-11-16","close":7100.0},{"date":"2023-11-17","close":7040.0},{"date":"2023-11-20","close":7110.0},{"date":"2023-11-21","close":7000.0},{"date":"2023-11-22","close":6930.0},{"date":"2023-11-23","close":6950.0},{"date":"2023-11-24","close":7010.0},{"date":"2023-11-27","close":6950.0},{"date":"2023-11-28","close":6980.0},{"date":"2023-11-29","close":6920.0},{"date":"2023-11-30","close":6970.0},{"date":"2023-12-01","close":6940.0},{"date":"2023-12-04","close":7050.0},{"date":"2023-12-05","close":6930.0},{"date":"2023-12-06","close":7040.0},{"date":"2023-12-07","close":7350.0},{"date":"2023-12-08","close":7120.0},{"date":"2023-12-11","close":7280.0},{"date":"2023-12-12","close":7420.0},{"date":"2023-12-13","close":7300.0},{"date":"2023-12-14","close":7450.0},{"date":"2023-12-15","close":7440.0},{"date":"2023-12-18","close":7600.0},{"date":"2023-12-19","close":7720.0},{"date":"2023-12-20","close":7900.0},{"date":"2023-12-21","close":7710.0},{"date":"2023-12-22","close":7840.0},{"date":"2023-12-26","close":7840.0},{"date":"2023-12-27","close":7920.0},{"date":"2023-12-28","close":8100.0},{"date":"2024-01-02","close":7910.0},{"date":"2024-01-03","close":7650.0},{"date":"2024-01-04","close":7570.0},{"date":"2024-01-05","close":7800.0},{"date":"2024-01-08","close":7930.0},{"date":"2024-01-09","close":7970.0},{"date":"2024-01-10","close":7890.0},{"date":"2024-01-11","close":7990.0},{"date":"2024-01-12","close":7920.0},{"date":"2024-01-15","close":8340.0},{"date":"2024-01-16","close":8420.0},{"date":"2024-01-17","close":7980.0},{"date":"2024-01-18","close":8180.0},{"date":"2024-01-19","close":8430.0},{"date":"2024-01-22","close":8620.0},{"date":"2024-01-23","close":8620.0},{"date":"2024-01-24","close":8560.0},{"date":"2024-01-25","close":8440.0},{"date":"2024-01-26","close":8260.0},{"date":"2024-01-29","close":8120.0},{"date":"2024-01-30","close":7790.0},{"date":"2024-01-31","close":7700.0},{"date":"2024-02-01","close":8260.0},{"date":"2024-02-02","close":8230.0},{"date":"2024-02-05","close":8180.0},{"date":"2024-02-06","close":8230.0},{"date":"2024-02-07","close":8240.0},{"date":"2024-02-08","close":8050.0},{"date":"2024-02-13","close":7910.0},{"date":"2024-02-14","close":7810.0},{"date":"2024-02-15","close":7760.0},{"date":"2024-02-16","close":7830.0},{"date":"2024-02-19","close":8110.0},{"date":"2024-02-20","close":7960.0},{"date":"2024-02-21","close":8230.0},{"date":"2024-02-22","close":8560.0},{"date":"2024-02-23","close":8650.0},{"date":"2024-02-26","close":8660.0},{"date":"2024-02-27","close":8350.0},{"date":"2024-02-28","close":8300.0},{"date":"2024-02-29","close":8310.0},{"date":"2024-03-04","close":8280.0},{"date":"2024-03-05","close":8590.0},{"date":"2024-03-06","close":8660.0},{"date":"2024-03-07","close":8510.0},{"date":"2024-03-08","close":8440.0},{"date":"2024-03-11","close":9240.0},{"date":"2024-03-12","close":9380.0},{"date":"2024-03-13","close":9810.0},{"date":"2024-03-14","close":10440.0},{"date":"2024-03-15","close":10330.0},{"date":"2024-03-18","close":10260.0},{"date":"2024-03-19","close":9720.0},{"date":"2024-03-20","close":9410.0},{"date":"2024-03-21","close":9390.0},{"date":"2024-03-22","close":9370.0},{"date":"2024-03-25","close":8970.0},{"date":"2024-03-26","close":8720.0},{"date":"2024-03-27","close":8880.0},{"date":"2024-03-28","close":9040.0},{"date":"2024-03-29","close":9000.0},{"date":"2024-04-01","close":9100.0},{"date":"2024-04-02","close":8660.0},{"date":"2024-04-03","close":8910.0},{"date":"2024-04-04","close":9070.0},{"date":"2024-04-05","close":9170.0},{"date":"2024-04-08","close":8430.0},{"date":"2024-04-09","close":8480.0},{"date":"2024-04-11","close":8050.0},{"date":"2024-04-12","close":8190.0},{"date":"2024-04-15","close":8190.0},{"date":"2024-04-16","close":7820.0},{"date":"2024-04-17","close":7810.0},{"date":"2024-04-18","close":8220.0},{"date":"2024-04-19","close":8040.0},{"date":"2024-04-22","close":8390.0},{"date":"2024-04-23","close":8370.0},{"date":"2024-04-24","close":8660.0},{"date":"2024-04-25","close":8800.0},{"date":"2024-04-26","close":8830.0},{"date":"2024-04-29","close":8880.0},{"date":"2024-04-30","close":8690.0},{"date":"2024-05-02","close":8600.0},{"date":"2024-05-03","close":8490.0},{"date":"2024-05-07","close":8750.0},{"date":"2024-05-08","close":9080.0},{"date":"2024-05-09","close":9260.0},{"date":"2024-05-10","close":8900.0},{"date":"2024-05-13","close":9170.0},{"date":"2024-05-14","close":9930.0},{"date":"2024-05-16","close":9800.0},{"date":"2024-05-17","close":9200.0},{"date":"2024-05-20","close":9320.0},{"date":"2024-05-21","close":9360.0},{"date":"2024-05-22","close":10180.0},{"date":"2024-05-23","close":10430.0},{"date":"2024-05-24","close":10610.0},{"date":"2024-05-27","close":11360.0},{"date":"2024-05-28","close":11370.0},{"date":"2024-05-29","close":10610.0},{"date":"2024-05-30","close":10780.0},{"date":"2024-05-31","close":11290.0},{"date":"2024-06-03","close":11410.0},{"date":"2024-06-04","close":10540.0},{"date":"2024-06-05","close":10800.0},{"date":"2024-06-07","close":10540.0},{"date":"2024-06-10","close":11540.0},{"date":"2024-06-11","close":10810.0},{"date":"2024-06-12","close":11110.0},{"date":"2024-06-13","close":10800.0},{"date":"2024-06-14","close":10600.0},{"date":"2024-06-17","close":10410.0},{"date":"2024-06-18","close":10420.0},{"date":"2024-06-19","close":10870.0},{"date":"2024-06-20","close":10780.0},{"date":"2024-06-21","close":10500.0},{"date":"2024-06-24","close":10210.0},{"date":"2024-06-25","close":10090.0},{"date":"2024-06-26","close":10000.0},{"date":"2024-06-27","close":9820.0},{"date":"2024-06-28","close":9820.0},{"date":"2024-07-01","close":9790.0},{"date":"2024-07-02","close":9060.0},{"date":"2024-07-03","close":8240.0},{"date":"2024-07-04","close":8540.0},{"date":"2024-07-05","close":8700.0},{"date":"2024-07-08","close":9050.0},{"date":"2024-07-09","close":9750.0},{"date":"2024-07-10","close":9490.0},{"date":"2024-07-11","close":9390.0},{"date":"2024-07-12","close":9430.0},{"date":"2024-07-15","close":9790.0},{"date":"2024-07-16","close":9190.0},{"date":"2024-07-17","close":9270.0},{"date":"2024-07-18","close":8810.0},{"date":"2024-07-19","close":8770.0},{"date":"2024-07-22","close":8570.0},{"date":"2024-07-23","close":8770.0},{"date":"2024-07-24","close":8710.0},{"date":"2024-07-25","close":8590.0},{"date":"2024-07-26","close":9010.0},{"date":"2024-07-29","close":8850.0},{"date":"2024-07-30","close":8790.0},{"date":"2024-07-31","close":9040.0},{"date":"2024-08-01","close":8860.0},{"date":"2024-08-02","close":8340.0},{"date":"2024-08-05","close":7400.0},{"date":"2024-08-06","close":7750.0},{"date":"2024-08-07","close":7950.0},{"date":"2024-08-08","close":8000.0},{"date":"2024-08-09","close":8300.0},{"date":"2024-08-12","close":8550.0},{"date":"2024-08-13","close":8300.0},{"date":"2024-08-14","close":8330.0},{"date":"2024-08-16","close":8230.0},{"date":"2024-08-19","close":7990.0},{"date":"2024-08-20","close":8100.0},{"date":"2024-08-21","close":8110.0},{"date":"2024-08-22","close":8250.0},{"date":"2024-08-23","close":8190.0},{"date":"2024-08-26","close":7980.0},{"date":"2024-08-27","close":8070.0},{"date":"2024-08-28","close":8040.0},{"date":"2024-08-29","close":7920.0},{"date":"2024-08-30","close":8160.0},{"date":"2024-09-02","close":8160.0},{"date":"2024-09-03","close":8040.0},{"date":"2024-09-04","close":7940.0},{"date":"2024-09-05","close":7600.0},{"date":"2024-09-06","close":7350.0},{"date":"2024-09-09","close":7350.0},{"date":"2024-09-10","close":7220.0},{"date":"2024-09-11","close":7220.0},{"date":"2024-09-12","close":7800.0},{"date":"2024-09-13","close":7920.0},{"date":"2024-09-19","close":8180.0},{"date":"2024-09-20","close":7930.0},{"date":"2024-09-23","close":7760.0},{"date":"2024-09-24","close":7760.0},{"date":"2024-09-25","close":7680.0},{"date":"2024-09-26","close":7780.0},{"date":"2024-09-27","close":7690.0},{"date":"2024-09-30","close":7620.0},{"date":"2024-10-02","close":7290.0},{"date":"2024-10-04","close":7430.0},{"date":"2024-10-07","close":7540.0},{"date":"2024-10-08","close":7960.0},{"date":"2024-10-10","close":7810.0},{"date":"2024-10-11","close":7990.0},{"date":"2024-10-14","close":7910.0},{"date":"2024-10-15","close":8220.0},{"date":"2024-10-16","close":8810.0},{"date":"2024-10-17","close":10140.0},{"date":"2024-10-18","close":9750.0},{"date":"2024-10-21","close":10530.0},{"date":"2024-10-22","close":10210.0},{"date":"2024-10-23","close":10450.0},{"date":"2024-10-24","close":11600.0},{"date":"2024-10-25","close":11150.0},{"date":"2024-10-28","close":11800.0},{"date":"2024-10-29","close":12450.0},{"date":"2024-10-30","close":11980.0},{"date":"2024-10-31","close":11330.0},{"date":"2024-11-01","close":11800.0},{"date":"2024-11-04","close":11040.0},{"date":"2024-11-05","close":11120.0},{"date":"2024-11-06","close":11900.0},{"date":"2024-11-07","close":11900.0},{"date":"2024-11-08","close":12800.0},{"date":"2024-11-11","close":12950.0},{"date":"2024-11-12","close":15040.0},{"date":"2024-11-13","close":14220.0},{"date":"2024-11-14","close":15800.0},{"date":"2024-11-15","close":14820.0},{"date":"2024-11-18","close":16130.0},{"date":"2024-11-19","close":17920.0},{"date":"2024-11-20","close":17270.0},{"date":"2024-11-21","close":16900.0},{"date":"2024-11-22","close":19100.0},{"date":"2024-11-25","close":18490.0},{"date":"2024-11-26","close":18400.0},{"date":"2024-11-27","close":17020.0},{"date":"2024-11-28","close":16550.0},{"date":"2024-11-29","close":16960.0},{"date":"2024-12-02","close":17320.0},{"date":"2024-12-03","close":17870.0},{"date":"2024-12-04","close":14680.0},{"date":"2024-12-05","close":14830.0},{"date":"2024-12-06","close":13670.0},{"date":"2024-12-09","close":12960.0},{"date":"2024-12-10","close":13300.0},{"date":"2024-12-11","close":13800.0},{"date":"2024-12-12","close":13890.0},{"date":"2024-12-13","close":13240.0},{"date":"2024-12-16","close":14400.0},{"date":"2024-12-17","close":15130.0},{"date":"2024-12-18","close":15180.0},{"date":"2024-12-19","close":15250.0},{"date":"2024-12-20","close":14550.0},{"date":"2024-12-23","close":15430.0},{"date":"2024-12-24","close":15290.0},{"date":"2024-12-26","close":14840.0},{"date":"2024-12-27","close":15660.0},{"date":"2024-12-30","close":15440.0},{"date":"2025-01-02","close":15330.0},{"date":"2025-01-03","close":14840.0},{"date":"2025-01-06","close":15940.0},{"date":"2025-01-07","close":15690.0},{"date":"2025-01-08","close":15380.0},{"date":"2025-01-09","close":14930.0},{"date":"2025-01-10","close":16490.0},{"date":"2025-01-13","close":17180.0},{"date":"2025-01-14","close":17410.0},{"date":"2025-01-15","close":17330.0},{"date":"2025-01-16","close":18000.0},{"date":"2025-01-17","close":18080.0},{"date":"2025-01-20","close":17570.0},{"date":"2025-01-21","close":18440.0},{"date":"2025-01-22","close":20900.0},{"date":"2025-01-23","close":20850.0},{"date":"2025-01-24","close":23500.0},{"date":"2025-01-31","close":21950.0},{"date":"2025-02-03","close":20900.0},{"date":"2025-02-04","close":21850.0},{"date":"2025-02-05","close":20550.0},{"date":"2025-02-06","close":20400.0},{"date":"2025-02-07","close":19830.0},{"date":"2025-02-10","close":19890.0},{"date":"2025-02-11","close":20350.0},{"date":"2025-02-12","close":21950.0},{"date":"2025-02-13","close":22300.0},{"date":"2025-02-14","close":23000.0},{"date":"2025-02-17","close":23150.0},{"date":"2025-02-18","close":23200.0},{"date":"2025-02-19","close":22150.0},{"date":"2025-02-20","close":21100.0},{"date":"2025-02-21","close":21000.0},{"date":"2025-02-24","close":20250.0},{"date":"2025-02-25","close":20650.0},{"date":"2025-02-26","close":20100.0},{"date":"2025-02-27","close":20400.0},{"date":"2025-02-28","close":19900.0},{"date":"2025-03-04","close":20300.0},{"date":"2025-03-05","close":22100.0},{"date":"2025-03-06","close":21650.0},{"date":"2025-03-07","close":21200.0},{"date":"2025-03-10","close":19830.0},{"date":"2025-03-11","close":19420.0},{"date":"2025-03-12","close":19640.0},{"date":"2025-03-13","close":19370.0},{"date":"2025-03-14","close":20750.0},{"date":"2025-03-17","close":19200.0},{"date":"2025-03-18","close":19350.0},{"date":"2025-03-19","close":19440.0},{"date":"2025-03-20","close":19330.0},{"date":"2025-03-21","close":20150.0},{"date":"2025-03-24","close":19980.0},{"date":"2025-03-25","close":20000.0},{"date":"2025-03-26","close":19280.0},{"date":"2025-03-27","close":18000.0},{"date":"2025-03-28","close":17400.0},{"date":"2025-03-31","close":17230.0},{"date":"2025-04-01","close":17320.0},{"date":"2025-04-02","close":17360.0},{"date":"2025-04-03","close":17500.0},{"date":"2025-04-04","close":16850.0},{"date":"2025-04-07","close":15480.0},{"date":"2025-04-08","close":15820.0},{"date":"2025-04-09","close":15780.0},{"date":"2025-04-10","close":16970.0},{"date":"2025-04-11","close":18040.0},{"date":"2025-04-14","close":18080.0},{"date":"2025-04-15","close":19830.0},{"date":"2025-04-16","close":19870.0},{"date":"2025-04-17","close":20400.0},{"date":"2025-04-18","close":21250.0},{"date":"2025-04-21","close":21450.0},{"date":"2025-04-22","close":21500.0},{"date":"2025-04-23","close":21450.0},{"date":"2025-04-24","close":22300.0},{"date":"2025-04-25","close":21800.0},{"date":"2025-04-28","close":25600.0},{"date":"2025-04-29","close":28800.0},{"date":"2025-04-30","close":28250.0},{"date":"2025-05-02","close":28500.0},{"date":"2025-05-07","close":30550.0},{"date":"2025-05-08","close":30600.0},{"date":"2025-05-09","close":31200.0},{"date":"2025-05-12","close":30250.0},{"date":"2025-05-13","close":30400.0},{"date":"2025-05-14","close":31800.0},{"date":"2025-05-15","close":31900.0},{"date":"2025-05-16","close":37800.0},{"date":"2025-05-19","close":37000.0},{"date":"2025-05-20","close":38400.0},{"date":"2025-05-21","close":37400.0},{"date":"2025-05-22","close":36100.0},{"date":"2025-05-23","close":38150.0},{"date":"2025-05-26","close":37000.0},{"date":"2025-05-27","close":37550.0},{"date":"2025-05-28","close":35100.0},{"date":"2025-05-29","close":35450.0},{"date":"2025-05-30","close":34500.0},{"date":"2025-06-02","close":35900.0},{"date":"2025-06-04","close":36800.0},{"date":"2025-06-05","close":37550.0},{"date":"2025-06-09","close":37700.0},{"date":"2025-06-10","close":37700.0},{"date":"2025-06-11","close":41100.0},{"date":"2025-06-12","close":43050.0},{"date":"2025-06-13","close":43500.0},{"date":"2025-06-16","close":43950.0},{"date":"2025-06-17","close":45000.0},{"date":"2025-06-18","close":45050.0},{"date":"2025-06-19","close":45800.0},{"date":"2025-06-20","close":43600.0},{"date":"2025-06-23","close":44000.0},{"date":"2025-06-24","close":42650.0},{"date":"2025-06-25","close":42800.0},{"date":"2025-06-26","close":41850.0},{"date":"2025-06-27","close":40850.0},{"date":"2025-06-30","close":42450.0},{"date":"2025-07-01","close":39700.0},{"date":"2025-07-02","close":38900.0},{"date":"2025-07-03","close":38350.0},{"date":"2025-07-04","close":36950.0},{"date":"2025-07-07","close":38000.0},{"date":"2025-07-08","close":39150.0},{"date":"2025-07-09","close":38150.0},{"date":"2025-07-10","close":38500.0},{"date":"2025-07-11","close":37050.0},{"date":"2025-07-14","close":36550.0},{"date":"2025-07-15","close":39150.0},{"date":"2025-07-16","close":38350.0},{"date":"2025-07-17","close":37500.0},{"date":"2025-07-18","close":37600.0},{"date":"2025-07-21","close":39450.0},{"date":"2025-07-22","close":35850.0},{"date":"2025-07-23","close":35450.0},{"date":"2025-07-24","close":40500.0},{"date":"2025-07-25","close":40500.0},{"date":"2025-07-28","close":42900.0},{"date":"2025-07-29","close":42300.0},{"date":"2025-07-30","close":40300.0},{"date":"2025-07-31","close":40300.0},{"date":"2025-08-01","close":37100.0},{"date":"2025-08-04","close":39850.0},{"date":"2025-08-05","close":42300.0},{"date":"2025-08-06","close":44050.0},{"date":"2025-08-07","close":42650.0},{"date":"2025-08-08","close":42750.0},{"date":"2025-08-11","close":43500.0},{"date":"2025-08-12","close":44250.0},{"date":"2025-08-13","close":43750.0},{"date":"2025-08-14","close":44700.0},{"date":"2025-08-18","close":43600.0},{"date":"2025-08-19","close":41200.0},{"date":"2025-08-20","close":43500.0},{"date":"2025-08-21","close":46850.0},{"date":"2025-08-22","close":51900.0},{"date":"2025-08-25","close":52900.0},{"date":"2025-08-26","close":55600.0},{"date":"2025-08-27","close":55100.0},{"date":"2025-08-28","close":57400.0},{"date":"2025-08-29","close":58100.0},{"date":"2025-09-01","close":54800.0},{"date":"2025-09-02","close":54100.0},{"date":"2025-09-03","close":53800.0},{"date":"2025-09-04","close":51700.0},{"date":"2025-09-05","close":51700.0},{"date":"2025-09-08","close":52400.0},{"date":"2025-09-09","close":53700.0},{"date":"2025-09-10","close":52600.0},{"date":"2025-09-11","close":50900.0},{"date":"2025-09-12","close":49150.0},{"date":"2025-09-15","close":48050.0},{"date":"2025-09-16","close":49600.0},{"date":"2025-09-17","close":46600.0},{"date":"2025-09-18","close":45750.0},{"date":"2025-09-19","close":46050.0},{"date":"2025-09-22","close":46250.0},{"date":"2025-09-23","close":48200.0},{"date":"2025-09-24","close":49200.0},{"date":"2025-09-25","close":46750.0},{"date":"2025-09-26","close":48150.0},{"date":"2025-09-29","close":46650.0},{"date":"2025-09-30","close":47200.0},{"date":"2025-10-01","close":49250.0},{"date":"2025-10-02","close":48500.0},{"date":"2025-10-10","close":54000.0},{"date":"2025-10-13","close":57200.0},{"date":"2025-10-14","close":53300.0},{"date":"2025-10-15","close":54700.0},{"date":"2025-10-16","close":52100.0},{"date":"2025-10-17","close":51300.0},{"date":"2025-10-20","close":50400.0},{"date":"2025-10-21","close":48700.0},{"date":"2025-10-22","close":48750.0},{"date":"2025-10-23","close":48300.0},{"date":"2025-10-24","close":50200.0},{"date":"2025-10-27","close":49750.0},{"date":"2025-10-28","close":52100.0},{"date":"2025-10-29","close":53700.0},{"date":"2025-10-30","close":51900.0},{"date":"2025-10-31","close":50700.0},{"date":"2025-11-03","close":50200.0},{"date":"2025-11-04","close":48650.0},{"date":"2025-11-05","close":45200.0},{"date":"2025-11-06","close":42300.0},{"date":"2025-11-07","close":41500.0},{"date":"2025-11-10","close":42500.0},{"date":"2025-11-11","close":41550.0},{"date":"2025-11-12","close":41900.0},{"date":"2025-11-13","close":42900.0},{"date":"2025-11-14","close":41800.0},{"date":"2025-11-17","close":42100.0},{"date":"2025-11-18","close":42850.0},{"date":"2025-11-19","close":41350.0},{"date":"2025-11-20","close":45350.0},{"date":"2025-11-21","close":42900.0},{"date":"2025-11-24","close":42600.0},{"date":"2025-11-25","close":42450.0},{"date":"2025-11-26","close":44300.0},{"date":"2025-11-27","close":45350.0},{"date":"2025-11-28","close":44950.0},{"date":"2025-12-01","close":45000.0},{"date":"2025-12-02","close":46900.0},{"date":"2025-12-03","close":50100.0},{"date":"2025-12-04","close":51300.0},{"date":"2025-12-05","close":59600.0},{"date":"2025-12-08","close":52700.0},{"date":"2025-12-09","close":51300.0},{"date":"2025-12-10","close":51800.0},{"date":"2025-12-11","close":52700.0},{"date":"2025-12-12","close":64200.0},{"date":"2025-12-15","close":58300.0},{"date":"2025-12-16","close":56200.0},{"date":"2025-12-17","close":55300.0},{"date":"2025-12-18","close":55200.0},{"date":"2025-12-19","close":54900.0},{"date":"2025-12-22","close":55400.0},{"date":"2025-12-23","close":55500.0},{"date":"2025-12-24","close":53800.0},{"date":"2025-12-26","close":51100.0},{"date":"2025-12-29","close":54000.0},{"date":"2025-12-30","close":52300.0},{"date":"2026-01-02","close":52700.0},{"date":"2026-01-05","close":56900.0},{"date":"2026-01-06","close":58300.0},{"date":"2026-01-07","close":55100.0},{"date":"2026-01-08","close":53100.0},{"date":"2026-01-09","close":54100.0},{"date":"2026-01-12","close":56100.0},{"date":"2026-01-13","close":55200.0},{"date":"2026-01-14","close":55900.0},{"date":"2026-01-15","close":56900.0},{"date":"2026-01-16","close":59400.0},{"date":"2026-01-19","close":61200.0},{"date":"2026-01-20","close":64000.0},{"date":"2026-01-21","close":62400.0},{"date":"2026-01-22","close":62800.0},{"date":"2026-01-23","close":66200.0},{"date":"2026-01-26","close":68100.0},{"date":"2026-01-27","close":71200.0},{"date":"2026-01-28","close":72700.0},{"date":"2026-01-29","close":79000.0},{"date":"2026-01-30","close":71800.0},{"date":"2026-02-02","close":69600.0},{"date":"2026-02-03","close":73300.0},{"date":"2026-02-04","close":78700.0},{"date":"2026-02-05","close":74000.0},{"date":"2026-02-06","close":75500.0},{"date":"2026-02-09","close":77100.0},{"date":"2026-02-10","close":73600.0},{"date":"2026-02-11","close":74400.0},{"date":"2026-02-12","close":73900.0},{"date":"2026-02-13","close":75300.0},{"date":"2026-02-19","close":83000.0},{"date":"2026-02-20","close":88300.0},{"date":"2026-02-23","close":90500.0},{"date":"2026-02-24","close":89000.0},{"date":"2026-02-25","close":88700.0},{"date":"2026-02-26","close":87000.0},{"date":"2026-02-27","close":93500.0},{"date":"2026-03-03","close":91100.0},{"date":"2026-03-04","close":74500.0},{"date":"2026-03-05","close":80800.0},{"date":"2026-03-06","close":94800.0},{"date":"2026-03-09","close":97700.0},{"date":"2026-03-10","close":105000.0},{"date":"2026-03-11","close":100400.0},{"date":"2026-03-12","close":99700.0},{"date":"2026-03-13","close":103600.0},{"date":"2026-03-16","close":101500.0},{"date":"2026-03-17","close":105100.0},{"date":"2026-03-18","close":105600.0},{"date":"2026-03-19","close":104300.0},{"date":"2026-03-20","close":109500.0},{"date":"2026-03-23","close":104000.0},{"date":"2026-03-24","close":99200.0},{"date":"2026-03-25","close":104800.0},{"date":"2026-03-26","close":99700.0},{"date":"2026-03-27","close":94800.0},{"date":"2026-03-30","close":95700.0},{"date":"2026-03-31","close":92500.0},{"date":"2026-04-01","close":99600.0},{"date":"2026-04-02","close":91200.0},{"date":"2026-04-03","close":92500.0},{"date":"2026-04-06","close":91600.0},{"date":"2026-04-07","close":89800.0},{"date":"2026-04-08","close":94700.0},{"date":"2026-04-09","close":92500.0},{"date":"2026-04-10","close":91000.0},{"date":"2026-04-13","close":91000.0},{"date":"2026-04-14","close":91200.0},{"date":"2026-04-15","close":93700.0},{"date":"2026-04-16","close":97400.0},{"date":"2026-04-17","close":98700.0},{"date":"2026-04-20","close":98800.0},{"date":"2026-04-21","close":97800.0},{"date":"2026-04-22","close":98200.0},{"date":"2026-04-23","close":101400.0},{"date":"2026-04-24","close":98300.0},{"date":"2026-04-27","close":98500.0},{"date":"2026-04-28","close":97400.0},{"date":"2026-04-29","close":99900.0},{"date":"2026-04-30","close":97500.0},{"date":"2026-05-04","close":99200.0},{"date":"2026-05-06","close":98800.0},{"date":"2026-05-07","close":100300.0},{"date":"2026-05-08","close":94700.0},{"date":"2026-05-11","close":89100.0},{"date":"2026-05-12","close":86000.0},{"date":"2026-05-13","close":83300.0},{"date":"2026-05-14","close":81000.0},{"date":"2026-05-15","close":82900.0},{"date":"2026-05-18","close":79900.0},{"date":"2026-05-19","close":76000.0},{"date":"2026-05-20","close":73000.0},{"date":"2026-05-21","close":78500.0},{"date":"2026-05-22","close":78600.0},{"date":"2026-05-26","close":81000.0},{"date":"2026-05-27","close":78100.0},{"date":"2026-05-28","close":73900.0},{"date":"2026-05-29","close":72900.0},{"date":"2026-06-01","close":71800.0},{"date":"2026-06-02","close":67600.0},{"date":"2026-06-04","close":70500.0},{"date":"2026-06-05","close":67300.0},{"date":"2026-06-08","close":59800.0},{"date":"2026-06-09","close":62700.0},{"date":"2026-06-10","close":60600.0},{"date":"2026-06-11","close":62000.0},{"date":"2026-06-12","close":80600.0},{"date":"2026-06-15","close":67600.0},{"date":"2026-06-16","close":68000.0},{"date":"2026-06-17","close":67700.0},{"date":"2026-06-18","close":65000.0},{"date":"2026-06-19","close":61200.0},{"date":"2026-06-22","close":60800.0},{"date":"2026-06-23","close":56100.0},{"date":"2026-06-24","close":56800.0},{"date":"2026-06-25","close":53900.0},{"date":"2026-06-26","close":49000.0},{"date":"2026-06-29","close":55700.0},{"date":"2026-06-30","close":54600.0},{"date":"2026-07-01","close":60400.0},{"date":"2026-07-02","close":55200.0},{"date":"2026-07-03","close":53900.0},{"date":"2026-07-06","close":51800.0},{"date":"2026-07-07","close":49600.0},{"date":"2026-07-08","close":45050.0},{"date":"2026-07-09","close":45000.0},{"date":"2026-07-10","close":48350.0},{"date":"2026-07-13","close":46350.0},{"date":"2026-07-14","close":44450.0},{"date":"2026-07-15","close":45100.0},{"date":"2026-07-16","close":42650.0},{"date":"2026-07-20","close":40350.0},{"date":"2026-07-21","close":40550.0},{"date":"2026-07-22","close":42950.0},{"date":"2026-07-23","close":47100.0},{"date":"2026-07-24","close":44800.0},{"date":"2026-07-27","close":44400.0},{"date":"2026-07-28","close":39850.0},{"date":"2026-07-29","close":35950.0},{"date":"2026-07-30","close":34600.0},{"date":"2026-07-31","close":40300.0},{"date":"2026-08-03","close":42650.0},{"date":"2026-08-04","close":49850.0},{"date":"2026-08-05","close":50500.0},{"date":"2026-08-06","close":53100.0},{"date":"2026-08-07","close":49900.0},{"date":"2026-08-10","close":56100.0},{"date":"2026-08-11","close":54600.0},{"date":"2026-08-12","close":56500.0},{"date":"2026-08-13","close":56500.0},{"date":"2026-08-14","close":61300.0},{"date":"2026-08-18","close":58900.0},{"date":"2026-08-19","close":60600.0},{"date":"2026-08-20","close":59900.0},{"date":"2026-08-21","close":56500.0},{"date":"2026-08-24","close":55800.0},{"date":"2026-08-25","close":63500.0},{"date":"2026-08-26","close":64800.0},{"date":"2026-08-27","close":64000.0},{"date":"2026-08-28","close":65400.0},{"date":"2026-08-31","close":62800.0},{"date":"2026-09-01","close":61200.0},{"date":"2026-09-02","close":59600.0},{"date":"2026-09-03","close":59300.0},{"date":"2026-09-04","close":60000.0},{"date":"2026-09-07","close":67700.0},{"date":"2026-09-08","close":65800.0},{"date":"2026-09-09","close":66700.0},{"date":"2026-09-10","close":66900.0},{"date":"2026-09-11","close":68400.0},{"date":"2026-09-14","close":63900.0},{"date":"2026-09-15","close":65800.0},{"date":"2026-09-16","close":63400.0},{"date":"2026-09-17","close":64600.0},{"date":"2026-09-18","close":64100.0},{"date":"2026-09-21","close":62200.0},{"date":"2026-09-22","close":64200.0},{"date":"2026-09-23","close":60500.0},{"date":"2026-09-28","close":60100.0},{"date":"2026-09-29","close":58700.0},{"date":"2026-09-30","close":60700.0},{"date":"2026-10-01","close":60300.0},{"date":"2026-10-02","close":59500.0},{"date":"2026-10-06","close":58700.0},{"date":"2026-10-07","close":56600.0},{"date":"2026-10-08","close":53300.0},{"date":"2026-10-12","close":49050.0},{"date":"2026-10-13","close":49100.0},{"date":"2026-10-14","close":49950.0},{"date":"2026-10-15","close":43700.0},{"date":"2026-10-16","close":47850.0},{"date":"2026-10-19","close":50300.0},{"date":"2026-10-20","close":45850.0},{"date":"2026-10-21","close":47400.0},{"date":"2026-10-22","close":45700.0},{"date":"2026-10-23","close":43400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-18619.0,"foreign_net":99004.0,"institution_net":-80385.0},{"date":"2026-10-21","retail_net":-16073.0,"foreign_net":59596.0,"institution_net":-43523.0},{"date":"2026-10-20","retail_net":-5236.0,"foreign_net":50310.0,"institution_net":-45074.0},{"date":"2026-10-19","retail_net":-31214.0,"foreign_net":56744.0,"institution_net":-25530.0},{"date":"2026-10-16","retail_net":-52622.0,"foreign_net":52516.0,"institution_net":106.0},{"date":"2026-10-15","retail_net":-54160.0,"foreign_net":83942.0,"institution_net":-29782.0},{"date":"2026-10-14","retail_net":-55809.0,"foreign_net":73871.0,"institution_net":-18062.0},{"date":"2026-10-13","retail_net":-68704.0,"foreign_net":66925.0,"institution_net":1779.0},{"date":"2026-10-12","retail_net":-77596.0,"foreign_net":116529.0,"institution_net":-38933.0},{"date":"2026-10-08","retail_net":49629.0,"foreign_net":88707.0,"institution_net":-138336.0},{"date":"2026-10-07","retail_net":93434.0,"foreign_net":-66704.0,"institution_net":-26730.0},{"date":"2026-10-06","retail_net":53658.0,"foreign_net":-770.0,"institution_net":-52888.0},{"date":"2026-10-02","retail_net":25948.0,"foreign_net":-2734.0,"institution_net":-23214.0},{"date":"2026-10-01","retail_net":136936.0,"foreign_net":-112228.0,"institution_net":-24708.0},{"date":"2026-09-30","retail_net":-21861.0,"foreign_net":37406.0,"institution_net":-15545.0},{"date":"2026-09-29","retail_net":56288.0,"foreign_net":4504.0,"institution_net":-60792.0},{"date":"2026-09-28","retail_net":-51093.0,"foreign_net":66049.0,"institution_net":-14956.0},{"date":"2026-09-23","retail_net":290470.0,"foreign_net":-180503.0,"institution_net":-109967.0},{"date":"2026-09-22","retail_net":-38883.0,"foreign_net":79638.0,"institution_net":-40755.0},{"date":"2026-09-21","retail_net":190310.0,"foreign_net":-86644.0,"institution_net":-103666.0},{"date":"2026-09-18","retail_net":47213.0,"foreign_net":-11644.0,"institution_net":-35569.0},{"date":"2026-09-17","retail_net":19526.0,"foreign_net":21021.0,"institution_net":-40547.0},{"date":"2026-09-16","retail_net":108891.0,"foreign_net":-86588.0,"institution_net":-22303.0},{"date":"2026-09-15","retail_net":20836.0,"foreign_net":-33740.0,"institution_net":12904.0},{"date":"2026-09-14","retail_net":88022.0,"foreign_net":-76640.0,"institution_net":-11382.0},{"date":"2026-09-11","retail_net":59809.0,"foreign_net":-154307.0,"institution_net":94498.0},{"date":"2026-09-10","retail_net":46278.0,"foreign_net":-105064.0,"institution_net":58786.0},{"date":"2026-09-09","retail_net":71980.0,"foreign_net":-37182.0,"institution_net":-34798.0},{"date":"2026-09-08","retail_net":105217.0,"foreign_net":-198427.0,"institution_net":93210.0},{"date":"2026-09-07","retail_net":9240.0,"foreign_net":-110633.0,"institution_net":101393.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-18619.0,"foreign_net":99004.0,"institution_net":-80385.0},"d3":{"retail_net":-39928.0,"foreign_net":208910.0,"institution_net":-168982.0},"d7":{"retail_net":-233733.0,"foreign_net":475983.0,"institution_net":-242250.0},"d14":{"retail_net":-20428.0,"foreign_net":565708.0,"institution_net":-545280.0},"d30":{"retail_net":981815.0,"foreign_net":-307046.0,"institution_net":-674769.0}},"analysis":"최근 5일 외국인 순매수 31.82만, 기관 순매수 -19.44만. 30일 누적: 외국인 -30.70만, 기관 -67.48만.","foreign_flow":318170.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-194406.0},"insider_trades":[],"price_analysis":{"current":44100.0,"low_30d":42800.0,"support":45590.0,"high_30d":70700.0,"change_1d":-3.5,"change_7d":-11.0,"change_30d":-32.0,"resistance":67910.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.58,"per":16.31,"quarter":"2024-Q2"},{"pbr":5.02,"per":13.32,"quarter":"2024-Q3"},{"pbr":9.25,"per":24.4,"quarter":"2024-Q4"},{"pbr":9.65,"per":23.94,"quarter":"2025-Q1"},{"pbr":19.51,"per":25.93,"quarter":"2025-Q2"},{"pbr":20.07,"per":24.11,"quarter":"2025-Q3"},{"pbr":20.53,"per":24.82,"quarter":"2025-Q4"},{"pbr":35.26,"per":46.46,"quarter":"2026-Q1"},{"pbr":18.85,"per":32.46,"quarter":"2026-Q2"},{"pbr":6.76,"per":26.22,"quarter":"현재"}],"timeline":[{"close":9820.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7620.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":15440.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":17230.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":42450.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":47200.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":52300.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":92500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":54600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":16.08,"pbr_5y_low":5.02,"per_5y_avg":25.75,"per_5y_low":13.32,"current_pbr":6.76,"current_per":26.22,"pbr_5y_high":35.26,"per_5y_high":46.46,"pbr_5y_median":18.85,"per_5y_median":24.4,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 27 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 4.5배로 재무 리스크","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":"Energy","industry":"OIL & GAS EQUIPMENT & SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.5%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"PER 26.61x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 10.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.85,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":10.06,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.22,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":4.45,"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":19.03,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.8,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.97,"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":6.58,"per":16.31,"close":9820.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.02,"per":13.32,"close":7620.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":9.25,"per":24.4,"close":15440.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":9.65,"per":23.94,"close":17230.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":19.51,"per":25.93,"close":42450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":20.07,"per":24.11,"close":47200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":20.53,"per":24.82,"close":52300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":35.26,"per":46.46,"close":92500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":18.85,"per":32.46,"close":54600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"26.6배"},{"label":"PBR","value":"6.9배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"10.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":656.61,"pbr":null,"per":null,"roa":0.018471270449889297,"roe":0.10059597506430153,"revenue":296273189758.0,"market_cap":null,"net_income":20318448639.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.19031744837275633,"total_assets":1100002768847.0,"total_equity":201980731595.0,"profit_margin":0.06858011234697405,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":45483095564.0,"operating_margin":0.15351741951794967},{"eps":164.78,"pbr":17.04,"per":46.42,"roa":0.005650272977411885,"roe":0.027868916104071145,"revenue":280793040014.0,"market_cap":3026400000000.0,"net_income":5098911590.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.16704699886315325,"total_assets":902418628336.0,"total_equity":182960527455.0,"profit_margin":0.0181589671515568,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":35324572220.0,"operating_margin":0.12580287680292487},{"eps":483.52,"pbr":null,"per":null,"roa":0.01801043287089565,"roe":0.08422518236594213,"revenue":264848195062.0,"market_cap":null,"net_income":14962299950.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.14773753909419798,"total_assets":830757375864.0,"total_equity":177646394222.0,"profit_margin":0.05649387169316891,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":24309910318.0,"operating_margin":0.09178809133401547},{"eps":376.99,"pbr":null,"per":null,"roa":0.014837366090089142,"roe":0.07112610503235035,"revenue":204694842420.0,"market_cap":null,"net_income":11665747501.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13767815679583745,"total_assets":786241131355.0,"total_equity":164014991341.0,"profit_margin":0.05699092054827553,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":18353914794.0,"operating_margin":0.0896647642755004},{"eps":965.87,"pbr":null,"per":null,"roa":0.04072455339471122,"roe":0.19700037012890467,"revenue":169299323933.0,"market_cap":null,"net_income":29888265753.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1788089655631478,"total_assets":733912670897.0,"total_equity":151716799991.0,"profit_margin":0.1765409634171265,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":20389794178.0,"operating_margin":0.12043635913200242},{"eps":280.51,"pbr":null,"per":null,"roa":0.0131715433021025,"roe":0.06973767472318868,"revenue":135274517500.0,"market_cap":null,"net_income":8680088857.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16844065546934958,"total_assets":659003175096.0,"total_equity":124467712631.0,"profit_margin":0.06416647434724726,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12442998715.0,"operating_margin":0.09198331618517878},{"eps":334.35,"pbr":null,"per":null,"roa":0.019715384422673163,"roe":0.08884907047703795,"revenue":147106074114.0,"market_cap":null,"net_income":10346168576.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.14652724467581055,"total_assets":524776405785.0,"total_equity":116446559547.0,"profit_margin":0.0703313485749217,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7656733972.0,"operating_margin":0.052049067437326936},{"eps":56.43,"pbr":null,"per":null,"roa":0.003207407752634457,"roe":0.016514228261842914,"revenue":98231828458.0,"market_cap":null,"net_income":1746309208.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.13546664357051644,"total_assets":544461241813.0,"total_equity":105745735151.0,"profit_margin":0.017777427493845865,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4769145826.0,"operating_margin":0.048549903843427854},{"eps":48.55,"pbr":null,"per":null,"roa":0.003100775064531856,"roe":0.014444280720731999,"revenue":86309476210.0,"market_cap":null,"net_income":1502394926.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1501320294595726,"total_assets":484522383834.0,"total_equity":104013135375.0,"profit_margin":0.017407068052927535,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5980356476.0,"operating_margin":0.06928968565918725},{"eps":193.58,"pbr":null,"per":null,"roa":0.013052881863194102,"roe":0.05780390359435558,"revenue":73093659827.0,"market_cap":null,"net_income":5990179720.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1545690407313089,"total_assets":458916259473.0,"total_equity":103629328601.0,"profit_margin":0.0819521109515889,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3521022100.0,"operating_margin":0.04817137503216624},{"eps":273.3,"pbr":null,"per":null,"roa":0.019877761104243875,"roe":0.11474409950724022,"revenue":81072134499.0,"market_cap":null,"net_income":8456984349.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.22347113995405501,"total_assets":425449541558.0,"total_equity":73702999852.0,"profit_margin":0.10431431713573934,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11251130742.0,"operating_margin":0.1387792588850461},{"eps":86.68,"pbr":null,"per":null,"roa":0.006088412431367625,"roe":0.040523245892504604,"revenue":82065496846.0,"market_cap":null,"net_income":2682375633.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.13755961475727346,"total_assets":440570618899.0,"total_equity":66193503850.0,"profit_margin":0.03268579044898262,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2749879456.0,"operating_margin":0.033508350789129886}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":602.11,"per":16.31,"date":"2024-06","close":9820.0,"source":"reported"},{"eps":602.11,"per":15.01,"date":"2024-07","close":9040.0,"source":"reported"},{"eps":602.11,"per":13.55,"date":"2024-08","close":8160.0,"source":"reported"},{"eps":571.86,"per":13.32,"date":"2024-09","close":7620.0,"source":"reported"},{"eps":571.86,"per":19.81,"date":"2024-10","close":11330.0,"source":"reported"},{"eps":571.86,"per":29.66,"date":"2024-11","close":16960.0,"source":"reported"},{"eps":632.91,"per":24.4,"date":"2024-12","close":15440.0,"source":"reported"},{"eps":632.91,"per":34.68,"date":"2025-01","close":21950.0,"source":"reported"},{"eps":632.91,"per":31.44,"date":"2025-02","close":19900.0,"source":"reported"},{"eps":719.84,"per":23.94,"date":"2025-03","close":17230.0,"source":"reported"},{"eps":719.84,"per":39.24,"date":"2025-04","close":28250.0,"source":"reported"},{"eps":719.84,"per":47.93,"date":"2025-05","close":34500.0,"source":"reported"},{"eps":1637.16,"per":25.93,"date":"2025-06","close":42450.0,"source":"reported"},{"eps":1637.16,"per":24.62,"date":"2025-07","close":40300.0,"source":"reported"},{"eps":1637.16,"per":35.49,"date":"2025-08","close":58100.0,"source":"reported"},{"eps":1957.72,"per":24.11,"date":"2025-09","close":47200.0,"source":"reported"},{"eps":1957.72,"per":25.9,"date":"2025-10","close":50700.0,"source":"reported"},{"eps":1957.72,"per":22.96,"date":"2025-11","close":44950.0,"source":"reported"},{"eps":2106.89,"per":24.82,"date":"2025-12","close":52300.0,"source":"reported"},{"eps":2106.89,"per":34.08,"date":"2026-01","close":71800.0,"source":"reported"},{"eps":2106.89,"per":44.38,"date":"2026-02","close":93500.0,"source":"reported"},{"eps":1991.16,"per":46.46,"date":"2026-03","close":92500.0,"source":"reported"},{"eps":1991.16,"per":48.97,"date":"2026-04","close":97500.0,"source":"reported"},{"eps":1991.16,"per":36.61,"date":"2026-05","close":72900.0,"source":"reported"},{"eps":1681.9,"per":32.46,"date":"2026-06","close":54600.0,"source":"reported"},{"eps":1681.9,"per":23.96,"date":"2026-07","close":40300.0,"source":"reported"},{"eps":1681.9,"per":37.34,"date":"2026-08","close":62800.0,"source":"reported"},{"eps":1681.9,"per":36.09,"date":"2026-09","close":60700.0,"source":"reported"},{"eps":1681.9,"per":25.8,"date":"2026-10","close":43400.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":29.63,"std":9.85,"count":29,"current":25.8,"lower_1sd":19.78,"upper_1sd":39.48},"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":"비에이치아이","phase":"above-fold","symbol_resolved":true}