{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:50:53.180680+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":35.7,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","unit":"%","value":-75.2,"direction":"higher_better","percentile":14}],"summary":"매출 +35.7%","percentile":46},"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":44.1,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.9,"direction":"higher_better","percentile":52}],"summary":"RSI 44","percentile":42},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.36x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.4,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.65,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":12.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.4x, 순차입금비율 0.7x","percentile":56}},"signals":[],"summary":"동아엘텍(088130)은 Technology 섹터 KR 시장 종목입니다, 시가총액 944.04억. 현재가 5,400원, 전일 대비 +2.1%, 30일 +0.9%. PER 3.4배 / ROE 0.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 3.84만, 기관 순매수 304.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.41,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.41%","value_pct":1.41},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":4.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":21.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.65,"direction":"lower_better","percentile":null}],"summary":"배당성향 5%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.41},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 36% 성장"],"portfolio":null,"technical":{"macd":-53.4035875100617,"grade":"D","trend":"하락","atr_14":375.0,"rsi_14":44.06130268199233,"sma_20":5552.5,"sma_60":5442.25,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 44.1로 중립 구간입니다. MACD(-53.40)가 시그널선(-11.03)을 하회합니다(데드크로스). SMA20 5552, SMA60 5442 — 혼조세입니다. 볼린저밴드 5198~5907 (현재 위치 28%).","bb_lower":5198.388435659042,"bb_upper":5906.611564340958,"macd_signal":-11.033564310922214},"change_pct":2.65,"chart_data":[{"date":"2024-10-23","open":4890,"high":5590,"low":4450,"close":4495,"volume":2622040,"rsi_14":52.68,"sma_20":4640.75,"sma_60":3963.92,"sma_120":4268.38},{"date":"2024-10-24","open":4490,"high":4555,"low":4400,"close":4480,"volume":364598,"rsi_14":52.85,"sma_20":4597.0,"sma_60":3974.33,"sma_120":4268.42},{"date":"2024-10-25","open":4505,"high":4555,"low":4410,"close":4515,"volume":190822,"rsi_14":49.66,"sma_20":4579.0,"sma_60":3985.42,"sma_120":4268.29},{"date":"2024-10-28","open":4186,"high":4292,"low":4186,"close":4283,"volume":204590,"rsi_14":48.8,"sma_20":4581.0,"sma_60":4000.08,"sma_120":4263.21},{"date":"2024-10-29","open":4288,"high":4403,"low":4255,"close":4357,"volume":179864,"rsi_14":54.3,"sma_20":4588.5,"sma_60":4016.33,"sma_120":4261.21},{"date":"2024-10-30","open":4320,"high":4375,"low":4302,"close":4357,"volume":107914,"rsi_14":57.04,"sma_20":4596.0,"sma_60":4032.33,"sma_120":4258.0},{"date":"2024-10-31","open":4315,"high":4371,"low":4251,"close":4329,"volume":127452,"rsi_14":59.4,"sma_20":4610.0,"sma_60":4049.33,"sma_120":4254.17},{"date":"2024-11-01","open":4292,"high":4292,"low":4135,"close":4135,"volume":218900,"rsi_14":45.65,"sma_20":4614.5,"sma_60":4061.83,"sma_120":4249.83},{"date":"2024-11-04","open":4140,"high":4292,"low":4140,"close":4251,"volume":249604,"rsi_14":51.19,"sma_20":4618.5,"sma_60":4075.08,"sma_120":4244.75},{"date":"2024-11-05","open":4251,"high":4385,"low":4251,"close":4292,"volume":344544,"rsi_14":51.19,"sma_20":4617.25,"sma_60":4090.5,"sma_120":4239.25},{"date":"2024-11-06","open":4297,"high":4445,"low":4034,"close":4117,"volume":335611,"rsi_14":46.04,"sma_20":4610.5,"sma_60":4111.83,"sma_120":4233.58},{"date":"2024-11-07","open":4131,"high":4200,"low":4029,"close":4085,"volume":110110,"rsi_14":42.5,"sma_20":4605.5,"sma_60":4131.25,"sma_120":4226.92},{"date":"2024-11-08","open":4085,"high":4228,"low":4085,"close":4214,"volume":62139,"rsi_14":42.14,"sma_20":4611.75,"sma_60":4150.33,"sma_120":4222.75},{"date":"2024-11-11","open":4302,"high":4329,"low":4085,"close":4168,"volume":66801,"rsi_14":36.18,"sma_20":4607.5,"sma_60":4167.67,"sma_120":4218.96},{"date":"2024-11-12","open":4168,"high":4214,"low":4108,"close":4122,"volume":51471,"rsi_14":48.67,"sma_20":4602.25,"sma_60":4183.67,"sma_120":4213.67},{"date":"2024-11-13","open":4108,"high":4154,"low":3942,"close":4015,"volume":56221,"rsi_14":44.72,"sma_20":4589.0,"sma_60":4196.67,"sma_120":4209.46},{"date":"2024-11-14","open":3969,"high":4122,"low":3937,"close":4015,"volume":27764,"rsi_14":43.1,"sma_20":4577.0,"sma_60":4209.83,"sma_120":4205.96},{"date":"2024-11-15","open":4015,"high":4112,"low":3863,"close":4099,"volume":42241,"rsi_14":41.38,"sma_20":4565.75,"sma_60":4223.0,"sma_120":4203.46},{"date":"2024-11-18","open":4099,"high":4279,"low":4075,"close":4260,"volume":39996,"rsi_14":45.82,"sma_20":4555.75,"sma_60":4238.58,"sma_120":4202.83},{"date":"2024-11-19","open":4302,"high":4339,"low":4112,"close":4297,"volume":36802,"rsi_14":47.49,"sma_20":4541.75,"sma_60":4255.92,"sma_120":4201.96},{"date":"2024-11-20","open":4297,"high":4306,"low":4191,"close":4246,"volume":24066,"rsi_14":46.59,"sma_20":4547.0,"sma_60":4270.58,"sma_120":4201.58},{"date":"2024-11-21","open":4246,"high":4246,"low":4099,"close":4228,"volume":20310,"rsi_14":54.42,"sma_20":4552.0,"sma_60":4285.25,"sma_120":4201.5},{"date":"2024-11-22","open":4228,"high":4246,"low":4168,"close":4228,"volume":25461,"rsi_14":48.76,"sma_20":4555.25,"sma_60":4301.42,"sma_120":4200.71},{"date":"2024-11-25","open":4228,"high":4320,"low":4191,"close":4232,"volume":31578,"rsi_14":46.63,"sma_20":4552.5,"sma_60":4318.25,"sma_120":4200.25},{"date":"2024-11-26","open":4232,"high":4288,"low":4172,"close":4232,"volume":36637,"rsi_14":58.06,"sma_20":4545.75,"sma_60":4334.5,"sma_120":4199.25},{"date":"2024-11-27","open":4002,"high":4103,"low":3974,"close":4015,"volume":118062,"rsi_14":46.15,"sma_20":4527.25,"sma_60":4347.17,"sma_120":4195.17},{"date":"2024-11-28","open":4015,"high":4108,"low":3942,"close":4043,"volume":43672,"rsi_14":39.31,"sma_20":4511.75,"sma_60":4360.33,"sma_120":4191.75},{"date":"2024-11-29","open":3969,"high":3969,"low":3669,"close":3669,"volume":196785,"rsi_14":27.87,"sma_20":4486.5,"sma_60":4368.67,"sma_120":4186.54},{"date":"2024-12-02","open":3766,"high":3766,"low":3466,"close":3531,"volume":157211,"rsi_14":25.76,"sma_20":4447.5,"sma_60":4370.58,"sma_120":4179.25},{"date":"2024-12-03","open":3480,"high":3637,"low":3480,"close":3531,"volume":55987,"rsi_14":28.22,"sma_20":4406.25,"sma_60":4373.0,"sma_120":4171.75},{"date":"2024-12-04","open":3434,"high":3651,"low":3305,"close":3517,"volume":54054,"rsi_14":27.87,"sma_20":4373.75,"sma_60":4374.83,"sma_120":4164.88},{"date":"2024-12-05","open":3582,"high":3623,"low":3420,"close":3503,"volume":41443,"rsi_14":21.83,"sma_20":4342.25,"sma_60":4379.58,"sma_120":4156.58},{"date":"2024-12-06","open":3415,"high":3508,"low":3282,"close":3503,"volume":75283,"rsi_14":7.73,"sma_20":4303.75,"sma_60":4382.25,"sma_120":4147.96},{"date":"2024-12-09","open":3378,"high":3563,"low":3203,"close":3277,"volume":94353,"rsi_14":2.98,"sma_20":4255.5,"sma_60":4383.92,"sma_120":4137.12},{"date":"2024-12-10","open":3277,"high":3508,"low":3254,"close":3415,"volume":99163,"rsi_14":14.57,"sma_20":4217.25,"sma_60":4385.83,"sma_120":4127.54},{"date":"2024-12-11","open":3485,"high":3637,"low":3425,"close":3637,"volume":48507,"rsi_14":28.52,"sma_20":4196.75,"sma_60":4392.5,"sma_120":4121.21},{"date":"2024-12-12","open":3642,"high":3734,"low":3582,"close":3702,"volume":123482,"rsi_14":31.73,"sma_20":4179.75,"sma_60":4401.33,"sma_120":4115.88},{"date":"2024-12-13","open":3729,"high":3729,"low":3614,"close":3674,"volume":48956,"rsi_14":30.91,"sma_20":4156.75,"sma_60":4407.17,"sma_120":4111.17},{"date":"2024-12-16","open":3729,"high":3789,"low":3660,"close":3702,"volume":79889,"rsi_14":32.2,"sma_20":4126.5,"sma_60":4413.83,"sma_120":4107.12},{"date":"2024-12-17","open":3702,"high":3785,"low":3582,"close":3725,"volume":92020,"rsi_14":38.79,"sma_20":4095.5,"sma_60":4419.75,"sma_120":4102.25},{"date":"2024-12-18","open":3794,"high":3803,"low":3605,"close":3729,"volume":75334,"rsi_14":37.68,"sma_20":4067.5,"sma_60":4418.42,"sma_120":4098.88},{"date":"2024-12-19","open":3605,"high":3725,"low":3508,"close":3674,"volume":69701,"rsi_14":50.24,"sma_20":4037.5,"sma_60":4395.5,"sma_120":4097.33},{"date":"2024-12-20","open":3697,"high":3697,"low":3545,"close":3545,"volume":58073,"rsi_14":50.73,"sma_20":4000.5,"sma_60":4378.25,"sma_120":4094.33},{"date":"2024-12-23","open":3489,"high":3715,"low":3489,"close":3535,"volume":120471,"rsi_14":50.24,"sma_20":3962.75,"sma_60":4365.42,"sma_120":4091.96},{"date":"2024-12-24","open":3512,"high":3572,"low":3475,"close":3531,"volume":84380,"rsi_14":50.73,"sma_20":3924.75,"sma_60":4353.0,"sma_120":4089.54},{"date":"2024-12-26","open":3577,"high":3577,"low":3397,"close":3397,"volume":69093,"rsi_14":45.02,"sma_20":3891.25,"sma_60":4338.17,"sma_120":4085.46},{"date":"2024-12-27","open":3541,"high":3541,"low":3320,"close":3517,"volume":86197,"rsi_14":44.07,"sma_20":3855.0,"sma_60":4325.58,"sma_120":4081.29},{"date":"2024-12-30","open":3464,"high":3580,"low":3257,"close":3450,"volume":82679,"rsi_14":51.74,"sma_20":3835.5,"sma_60":4312.17,"sma_120":4076.25},{"date":"2025-01-02","open":3411,"high":3551,"low":3344,"close":3512,"volume":35970,"rsi_14":47.28,"sma_20":3826.75,"sma_60":4297.58,"sma_120":4071.67},{"date":"2025-01-03","open":3512,"high":3561,"low":3421,"close":3498,"volume":33391,"rsi_14":28.06,"sma_20":3817.25,"sma_60":4280.25,"sma_120":4067.92},{"date":"2025-01-06","open":3493,"high":3546,"low":3460,"close":3517,"volume":29579,"rsi_14":22.48,"sma_20":3809.5,"sma_60":4264.58,"sma_120":4065.04},{"date":"2025-01-07","open":3556,"high":3556,"low":3464,"close":3512,"volume":19965,"rsi_14":23.39,"sma_20":3802.25,"sma_60":4250.0,"sma_120":4061.71},{"date":"2025-01-08","open":3512,"high":3589,"low":3445,"close":3556,"volume":28942,"rsi_14":25.2,"sma_20":3797.25,"sma_60":4237.58,"sma_120":4059.12},{"date":"2025-01-09","open":3565,"high":3594,"low":3464,"close":3474,"volume":38267,"rsi_14":19.42,"sma_20":3800.25,"sma_60":4221.08,"sma_120":4054.08},{"date":"2025-01-10","open":3469,"high":3532,"low":3373,"close":3474,"volume":37217,"rsi_14":18.84,"sma_20":3795.75,"sma_60":4205.08,"sma_120":4049.42},{"date":"2025-01-13","open":3474,"high":3488,"low":3383,"close":3450,"volume":18454,"rsi_14":19.85,"sma_20":3778.0,"sma_60":4187.92,"sma_120":4044.88},{"date":"2025-01-14","open":3421,"high":3450,"low":3320,"close":3383,"volume":25995,"rsi_14":22.22,"sma_20":3753.25,"sma_60":4170.0,"sma_120":4040.42},{"date":"2025-01-15","open":3383,"high":3416,"low":3238,"close":3310,"volume":45984,"rsi_14":20.0,"sma_20":3726.25,"sma_60":4149.58,"sma_120":4035.62},{"date":"2025-01-16","open":3310,"high":3387,"low":3243,"close":3310,"volume":25076,"rsi_14":20.16,"sma_20":3697.75,"sma_60":4126.67,"sma_120":4031.29},{"date":"2025-01-17","open":3339,"high":3339,"low":3248,"close":3286,"volume":31282,"rsi_14":24.76,"sma_20":3666.75,"sma_60":4101.33,"sma_120":4027.12},{"date":"2025-01-20","open":3286,"high":3383,"low":3195,"close":3291,"volume":35088,"rsi_14":26.73,"sma_20":3635.75,"sma_60":4083.42,"sma_120":4023.67},{"date":"2025-01-21","open":3248,"high":3330,"low":3200,"close":3281,"volume":36123,"rsi_14":30.34,"sma_20":3607.25,"sma_60":4065.58,"sma_120":4019.96},{"date":"2025-01-22","open":3281,"high":3325,"low":3253,"close":3272,"volume":25961,"rsi_14":17.95,"sma_20":3585.25,"sma_60":4047.0,"sma_120":4016.21},{"date":"2025-01-23","open":3291,"high":3310,"low":3195,"close":3267,"volume":28052,"rsi_14":18.42,"sma_20":3563.5,"sma_60":4026.25,"sma_120":4013.17},{"date":"2025-01-24","open":3267,"high":3339,"low":3219,"close":3272,"volume":24202,"rsi_14":15.07,"sma_20":3542.25,"sma_60":4004.25,"sma_120":4010.29},{"date":"2025-01-31","open":3267,"high":3272,"low":3103,"close":3166,"volume":75653,"rsi_14":11.7,"sma_20":3522.75,"sma_60":3980.42,"sma_120":4006.38},{"date":"2025-02-03","open":3156,"high":3156,"low":2983,"close":3055,"volume":42346,"rsi_14":1.85,"sma_20":3498.75,"sma_60":3955.17,"sma_120":4002.25},{"date":"2025-02-04","open":3055,"high":3349,"low":3055,"close":3171,"volume":58028,"rsi_14":22.61,"sma_20":3484.25,"sma_60":3935.42,"sma_120":3998.62},{"date":"2025-02-05","open":3233,"high":3233,"low":3012,"close":3147,"volume":19276,"rsi_14":21.67,"sma_20":3465.25,"sma_60":3913.17,"sma_120":3994.12},{"date":"2025-02-06","open":3147,"high":3171,"low":3065,"close":3166,"volume":28574,"rsi_14":25.21,"sma_20":3448.0,"sma_60":3890.5,"sma_120":3990.5},{"date":"2025-02-07","open":3166,"high":3209,"low":3103,"close":3161,"volume":15415,"rsi_14":28.3,"sma_20":3429.5,"sma_60":3870.92,"sma_120":3991.38},{"date":"2025-02-10","open":3137,"high":3161,"low":3070,"close":3161,"volume":38334,"rsi_14":32.97,"sma_20":3411.25,"sma_60":3851.92,"sma_120":3991.58},{"date":"2025-02-11","open":3248,"high":3253,"low":3118,"close":3161,"volume":17860,"rsi_14":32.97,"sma_20":3390.75,"sma_60":3830.58,"sma_120":3990.46},{"date":"2025-02-12","open":3123,"high":3243,"low":3123,"close":3195,"volume":26854,"rsi_14":39.78,"sma_20":3376.25,"sma_60":3810.67,"sma_120":3989.17},{"date":"2025-02-13","open":3262,"high":3262,"low":3137,"close":3137,"volume":17431,"rsi_14":34.62,"sma_20":3358.75,"sma_60":3790.58,"sma_120":3987.12},{"date":"2025-02-14","open":3094,"high":3238,"low":3094,"close":3171,"volume":28100,"rsi_14":39.45,"sma_20":3344.25,"sma_60":3773.0,"sma_120":3984.83},{"date":"2025-02-17","open":3166,"high":3214,"low":3166,"close":3214,"volume":40028,"rsi_14":44.83,"sma_20":3335.5,"sma_60":3756.17,"sma_120":3983.0},{"date":"2025-02-18","open":3224,"high":3267,"low":3214,"close":3214,"volume":22537,"rsi_14":45.22,"sma_20":3330.5,"sma_60":3737.83,"sma_120":3980.42},{"date":"2025-02-19","open":3214,"high":3262,"low":3204,"close":3229,"volume":57575,"rsi_14":46.15,"sma_20":3326.25,"sma_60":3716.83,"sma_120":3977.71},{"date":"2025-02-20","open":3238,"high":3349,"low":3233,"close":3301,"volume":42076,"rsi_14":62.73,"sma_20":3327.0,"sma_60":3696.42,"sma_120":3976.17},{"date":"2025-02-21","open":3277,"high":3310,"low":3253,"close":3306,"volume":32956,"rsi_14":79.55,"sma_20":3327.75,"sma_60":3677.0,"sma_120":3973.79},{"date":"2025-02-24","open":3272,"high":3320,"low":3224,"close":3291,"volume":12569,"rsi_14":68.66,"sma_20":3328.25,"sma_60":3657.67,"sma_120":3971.46},{"date":"2025-02-25","open":3267,"high":3310,"low":3161,"close":3281,"volume":41059,"rsi_14":71.88,"sma_20":3328.75,"sma_60":3638.17,"sma_120":3969.79},{"date":"2025-02-26","open":3243,"high":3272,"low":3180,"close":3185,"volume":45761,"rsi_14":52.5,"sma_20":3324.5,"sma_60":3616.92,"sma_120":3967.58},{"date":"2025-02-27","open":3185,"high":3253,"low":3176,"close":3243,"volume":24921,"rsi_14":59.34,"sma_20":3323.0,"sma_60":3596.67,"sma_120":3965.58},{"date":"2025-02-28","open":3229,"high":3229,"low":3113,"close":3142,"volume":36113,"rsi_14":48.21,"sma_20":3321.75,"sma_60":3578.58,"sma_120":3962.88},{"date":"2025-03-04","open":3142,"high":3152,"low":3041,"close":3079,"volume":35335,"rsi_14":43.2,"sma_20":3323.0,"sma_60":3558.92,"sma_120":3959.62},{"date":"2025-03-05","open":3079,"high":3089,"low":3026,"close":3070,"volume":30028,"rsi_14":39.17,"sma_20":3317.75,"sma_60":3545.83,"sma_120":3957.25},{"date":"2025-03-06","open":3079,"high":3079,"low":2901,"close":3026,"volume":87999,"rsi_14":40.17,"sma_20":3311.5,"sma_60":3534.5,"sma_120":3952.54},{"date":"2025-03-07","open":3017,"high":3079,"low":2949,"close":3070,"volume":11866,"rsi_14":41.18,"sma_20":3306.5,"sma_60":3523.92,"sma_120":3948.46},{"date":"2025-03-10","open":3070,"high":3070,"low":2969,"close":3026,"volume":16109,"rsi_14":33.61,"sma_20":3299.5,"sma_60":3512.83,"sma_120":3943.83},{"date":"2025-03-11","open":3026,"high":3026,"low":2791,"close":2930,"volume":137319,"rsi_14":28.78,"sma_20":3287.5,"sma_60":3500.33,"sma_120":3939.96},{"date":"2025-03-12","open":2930,"high":2949,"low":2901,"close":2945,"volume":21495,"rsi_14":28.78,"sma_20":3276.25,"sma_60":3488.08,"sma_120":3935.17},{"date":"2025-03-13","open":2945,"high":2964,"low":2858,"close":2935,"volume":26778,"rsi_14":19.84,"sma_20":3262.75,"sma_60":3479.75,"sma_120":3931.83},{"date":"2025-03-14","open":2916,"high":3002,"low":2897,"close":2949,"volume":46843,"rsi_14":21.09,"sma_20":3253.0,"sma_60":3469.17,"sma_120":3927.5},{"date":"2025-03-17","open":2954,"high":2978,"low":2906,"close":2930,"volume":34139,"rsi_14":20.93,"sma_20":3240.5,"sma_60":3454.25,"sma_120":3923.38},{"date":"2025-03-18","open":2901,"high":3079,"low":2839,"close":2930,"volume":83836,"rsi_14":21.26,"sma_20":3225.75,"sma_60":3438.17,"sma_120":3919.75},{"date":"2025-03-19","open":2925,"high":2978,"low":2897,"close":2949,"volume":15636,"rsi_14":27.93,"sma_20":3212.0,"sma_60":3422.92,"sma_120":3915.04},{"date":"2025-03-20","open":2949,"high":2964,"low":2872,"close":2877,"volume":41988,"rsi_14":16.67,"sma_20":3193.75,"sma_60":3405.92,"sma_120":3909.88},{"date":"2025-03-21","open":2868,"high":2921,"low":2868,"close":2906,"volume":10962,"rsi_14":25.25,"sma_20":3173.25,"sma_60":3389.0,"sma_120":3904.38},{"date":"2025-03-24","open":2906,"high":2940,"low":2868,"close":2925,"volume":9976,"rsi_14":32.22,"sma_20":3153.5,"sma_60":3372.33,"sma_120":3895.38},{"date":"2025-03-25","open":2925,"high":2940,"low":2868,"close":2877,"volume":29884,"rsi_14":29.59,"sma_20":3132.0,"sma_60":3355.83,"sma_120":3875.67},{"date":"2025-03-26","open":2868,"high":2983,"low":2868,"close":2925,"volume":12395,"rsi_14":39.39,"sma_20":3113.5,"sma_60":3342.5,"sma_120":3860.38},{"date":"2025-03-27","open":2925,"high":2935,"low":2848,"close":2877,"volume":15316,"rsi_14":30.0,"sma_20":3097.5,"sma_60":3328.5,"sma_120":3846.96},{"date":"2025-03-28","open":2887,"high":2887,"low":2805,"close":2868,"volume":22069,"rsi_14":32.26,"sma_20":3078.0,"sma_60":3314.42,"sma_120":3833.71},{"date":"2025-03-31","open":2844,"high":2882,"low":2757,"close":2815,"volume":28353,"rsi_14":35.71,"sma_20":3061.0,"sma_60":3301.83,"sma_120":3820.0},{"date":"2025-04-01","open":2762,"high":2901,"low":2743,"close":2810,"volume":36157,"rsi_14":32.93,"sma_20":3047.0,"sma_60":3289.58,"sma_120":3807.58},{"date":"2025-04-02","open":2824,"high":2897,"low":2757,"close":2800,"volume":14903,"rsi_14":32.93,"sma_20":3033.0,"sma_60":3278.33,"sma_120":3795.25},{"date":"2025-04-03","open":2796,"high":2916,"low":2743,"close":2810,"volume":13818,"rsi_14":32.1,"sma_20":3021.75,"sma_60":3266.17,"sma_120":3781.88},{"date":"2025-04-04","open":2810,"high":2848,"low":2752,"close":2839,"volume":18737,"rsi_14":38.55,"sma_20":3009.75,"sma_60":3254.75,"sma_120":3767.5},{"date":"2025-04-07","open":2824,"high":2925,"low":2728,"close":2829,"volume":40732,"rsi_14":37.65,"sma_20":2999.5,"sma_60":3242.83,"sma_120":3753.71},{"date":"2025-04-08","open":2805,"high":2834,"low":2747,"close":2752,"volume":16689,"rsi_14":28.87,"sma_20":2990.25,"sma_60":3229.67,"sma_120":3739.83},{"date":"2025-04-09","open":2733,"high":2752,"low":2617,"close":2642,"volume":40659,"rsi_14":26.67,"sma_20":2974.5,"sma_60":3213.83,"sma_120":3725.71},{"date":"2025-04-10","open":2747,"high":2839,"low":2719,"close":2800,"volume":21580,"rsi_14":41.67,"sma_20":2967.5,"sma_60":3202.17,"sma_120":3711.62},{"date":"2025-04-11","open":2800,"high":2868,"low":2771,"close":2863,"volume":8516,"rsi_14":45.39,"sma_20":2963.0,"sma_60":3191.58,"sma_120":3698.33},{"date":"2025-04-14","open":2863,"high":2954,"low":2848,"close":2901,"volume":9654,"rsi_14":51.8,"sma_20":2961.5,"sma_60":3182.08,"sma_120":3685.0},{"date":"2025-04-15","open":2901,"high":2964,"low":2873,"close":2906,"volume":13321,"rsi_14":48.46,"sma_20":2960.25,"sma_60":3173.83,"sma_120":3671.92},{"date":"2025-04-16","open":2906,"high":2959,"low":2873,"close":2906,"volume":16988,"rsi_14":52.5,"sma_20":2958.0,"sma_60":3166.83,"sma_120":3658.21},{"date":"2025-04-17","open":2906,"high":2935,"low":2877,"close":2916,"volume":6212,"rsi_14":54.17,"sma_20":2960.0,"sma_60":3160.0,"sma_120":3643.33},{"date":"2025-04-18","open":2916,"high":2916,"low":2868,"close":2916,"volume":12344,"rsi_14":59.63,"sma_20":2960.5,"sma_60":3153.58,"sma_120":3627.46},{"date":"2025-04-21","open":2954,"high":2954,"low":2868,"close":2916,"volume":22112,"rsi_14":60.19,"sma_20":2960.0,"sma_60":3147.08,"sma_120":3615.25},{"date":"2025-04-22","open":2916,"high":2916,"low":2882,"close":2906,"volume":7132,"rsi_14":60.19,"sma_20":2961.5,"sma_60":3140.58,"sma_120":3603.08},{"date":"2025-04-23","open":2906,"high":3055,"low":2877,"close":2983,"volume":32205,"rsi_14":64.75,"sma_20":2964.5,"sma_60":3135.58,"sma_120":3591.29},{"date":"2025-04-24","open":3022,"high":3022,"low":2930,"close":2974,"volume":7187,"rsi_14":61.86,"sma_20":2969.5,"sma_60":3130.5,"sma_120":3578.38},{"date":"2025-04-25","open":2983,"high":2983,"low":2930,"close":2969,"volume":15091,"rsi_14":62.39,"sma_20":2974.75,"sma_60":3125.25,"sma_120":3564.75},{"date":"2025-04-28","open":3022,"high":3022,"low":2911,"close":2978,"volume":16532,"rsi_14":72.82,"sma_20":2983.25,"sma_60":3122.0,"sma_120":3551.21},{"date":"2025-04-29","open":2983,"high":3070,"low":2906,"close":2983,"volume":31380,"rsi_14":93.83,"sma_20":2992.25,"sma_60":3120.75,"sma_120":3537.96},{"date":"2025-04-30","open":2998,"high":2998,"low":2925,"close":2925,"volume":8189,"rsi_14":71.67,"sma_20":2998.75,"sma_60":3116.5,"sma_120":3525.96},{"date":"2025-05-02","open":2925,"high":3046,"low":2872,"close":2877,"volume":53078,"rsi_14":52.63,"sma_20":3002.25,"sma_60":3111.83,"sma_120":3512.5},{"date":"2025-05-07","open":2877,"high":2974,"low":2873,"close":2901,"volume":13632,"rsi_14":50.0,"sma_20":3005.5,"sma_60":3107.25,"sma_120":3498.88},{"date":"2025-05-08","open":2930,"high":2930,"low":2887,"close":2921,"volume":12642,"rsi_14":52.63,"sma_20":3010.25,"sma_60":3103.08,"sma_120":3487.0},{"date":"2025-05-09","open":2921,"high":2978,"low":2921,"close":2935,"volume":6082,"rsi_14":55.0,"sma_20":3019.75,"sma_60":3099.17,"sma_120":3475.54},{"date":"2025-05-12","open":2949,"high":2954,"low":2887,"close":2906,"volume":16320,"rsi_14":48.44,"sma_20":3033.5,"sma_60":3094.75,"sma_120":3462.67},{"date":"2025-05-13","open":2974,"high":2974,"low":2873,"close":2930,"volume":30361,"rsi_14":52.17,"sma_20":3040.25,"sma_60":3090.17,"sma_120":3450.42},{"date":"2025-05-14","open":2930,"high":2969,"low":2892,"close":2911,"volume":9725,"rsi_14":49.32,"sma_20":3042.75,"sma_60":3086.25,"sma_120":3438.42},{"date":"2025-05-15","open":2892,"high":2949,"low":2853,"close":2872,"volume":41676,"rsi_14":45.57,"sma_20":3041.25,"sma_60":3081.08,"sma_120":3427.04},{"date":"2025-05-16","open":2887,"high":2959,"low":2829,"close":2954,"volume":15374,"rsi_14":46.25,"sma_20":3043.75,"sma_60":3076.58,"sma_120":3416.38},{"date":"2025-05-19","open":2916,"high":2974,"low":2868,"close":2916,"volume":31508,"rsi_14":43.02,"sma_20":3044.25,"sma_60":3071.42,"sma_120":3404.62},{"date":"2025-05-20","open":2877,"high":2930,"low":2824,"close":2925,"volume":30416,"rsi_14":44.83,"sma_20":3044.75,"sma_60":3066.17,"sma_120":3391.5},{"date":"2025-05-21","open":2916,"high":2940,"low":2853,"close":2887,"volume":21747,"rsi_14":39.78,"sma_20":3043.25,"sma_60":3059.0,"sma_120":3377.71},{"date":"2025-05-22","open":2930,"high":2930,"low":2858,"close":2887,"volume":11570,"rsi_14":39.13,"sma_20":3041.75,"sma_60":3051.75,"sma_120":3364.38},{"date":"2025-05-23","open":2882,"high":3002,"low":2834,"close":2921,"volume":37767,"rsi_14":49.43,"sma_20":3042.5,"sma_60":3045.33,"sma_120":3351.5},{"date":"2025-05-26","open":2940,"high":2949,"low":2877,"close":2906,"volume":11899,"rsi_14":53.75,"sma_20":3038.5,"sma_60":3038.83,"sma_120":3338.5},{"date":"2025-05-27","open":2935,"high":3031,"low":2868,"close":2887,"volume":45495,"rsi_14":48.1,"sma_20":3034.0,"sma_60":3033.67,"sma_120":3325.29},{"date":"2025-05-28","open":2921,"high":2921,"low":2848,"close":2882,"volume":47001,"rsi_14":44.74,"sma_20":3029.5,"sma_60":3027.42,"sma_120":3312.04},{"date":"2025-05-29","open":2877,"high":2921,"low":2858,"close":2916,"volume":29341,"rsi_14":47.5,"sma_20":3026.25,"sma_60":3023.5,"sma_120":3301.04},{"date":"2025-05-30","open":2921,"high":2925,"low":2868,"close":2911,"volume":21045,"rsi_14":50.67,"sma_20":3022.5,"sma_60":3020.58,"sma_120":3289.75},{"date":"2025-06-02","open":2940,"high":2940,"low":2839,"close":2901,"volume":22937,"rsi_14":45.83,"sma_20":3021.25,"sma_60":3017.67,"sma_120":3281.75},{"date":"2025-06-04","open":2873,"high":2901,"low":2858,"close":2892,"volume":31175,"rsi_14":47.14,"sma_20":3022.0,"sma_60":3015.33,"sma_120":3274.92},{"date":"2025-06-05","open":2887,"high":3002,"low":2873,"close":2935,"volume":20739,"rsi_14":59.15,"sma_20":3023.75,"sma_60":3013.0,"sma_120":3268.46},{"date":"2025-06-09","open":2974,"high":3002,"low":2911,"close":2964,"volume":43332,"rsi_14":51.67,"sma_20":3026.0,"sma_60":3011.92,"sma_120":3262.38},{"date":"2025-06-10","open":2998,"high":2998,"low":2848,"close":2930,"volume":92174,"rsi_14":52.54,"sma_20":3025.75,"sma_60":3011.92,"sma_120":3256.12},{"date":"2025-06-11","open":2930,"high":3022,"low":2897,"close":2954,"volume":45692,"rsi_14":54.84,"sma_20":3028.25,"sma_60":3012.08,"sma_120":3250.08},{"date":"2025-06-12","open":2974,"high":3017,"low":2921,"close":2974,"volume":51253,"rsi_14":65.52,"sma_20":3030.5,"sma_60":3012.75,"sma_120":3246.25},{"date":"2025-06-13","open":2974,"high":3002,"low":2892,"close":2892,"volume":34828,"rsi_14":50.67,"sma_20":3029.5,"sma_60":3011.75,"sma_120":3240.46},{"date":"2025-06-16","open":2921,"high":2921,"low":2848,"close":2897,"volume":27757,"rsi_14":46.38,"sma_20":3030.75,"sma_60":3011.17,"sma_120":3232.71},{"date":"2025-06-17","open":2911,"high":2925,"low":2863,"close":2925,"volume":20321,"rsi_14":52.78,"sma_20":3029.25,"sma_60":3011.08,"sma_120":3224.62},{"date":"2025-06-18","open":2906,"high":2925,"low":2853,"close":2887,"volume":40780,"rsi_14":50.0,"sma_20":3027.75,"sma_60":3010.0,"sma_120":3216.46},{"date":"2025-06-19","open":2897,"high":2916,"low":2858,"close":2868,"volume":21585,"rsi_14":48.1,"sma_20":3024.75,"sma_60":3009.83,"sma_120":3207.88},{"date":"2025-06-20","open":2887,"high":2906,"low":2858,"close":2887,"volume":12956,"rsi_14":46.05,"sma_20":3024.75,"sma_60":3009.5,"sma_120":3199.25},{"date":"2025-06-23","open":2887,"high":2916,"low":2771,"close":2868,"volume":65590,"rsi_14":44.3,"sma_20":3023.75,"sma_60":3008.5,"sma_120":3190.42},{"date":"2025-06-24","open":2872,"high":2940,"low":2829,"close":2882,"volume":64015,"rsi_14":47.5,"sma_20":3021.75,"sma_60":3008.58,"sma_120":3182.21},{"date":"2025-06-25","open":2858,"high":2901,"low":2829,"close":2858,"volume":52158,"rsi_14":45.78,"sma_20":3019.25,"sma_60":3007.42,"sma_120":3174.96},{"date":"2025-06-26","open":2868,"high":2901,"low":2820,"close":2844,"volume":26889,"rsi_14":37.66,"sma_20":3017.0,"sma_60":3006.83,"sma_120":3167.67},{"date":"2025-06-27","open":2848,"high":2935,"low":2820,"close":2848,"volume":21743,"rsi_14":33.33,"sma_20":3015.25,"sma_60":3006.5,"sma_120":3160.46},{"date":"2025-06-30","open":2848,"high":2897,"low":2810,"close":2834,"volume":24227,"rsi_14":35.29,"sma_20":3011.0,"sma_60":3006.83,"sma_120":3154.33},{"date":"2025-07-01","open":2824,"high":2887,"low":2757,"close":2834,"volume":188163,"rsi_14":30.16,"sma_20":3007.0,"sma_60":3007.25,"sma_120":3148.42},{"date":"2025-07-02","open":2868,"high":2868,"low":2805,"close":2820,"volume":22421,"rsi_14":24.19,"sma_20":3002.75,"sma_60":3007.58,"sma_120":3142.96},{"date":"2025-07-03","open":2820,"high":2916,"low":2815,"close":2887,"volume":49798,"rsi_14":49.15,"sma_20":3002.5,"sma_60":3008.92,"sma_120":3137.54},{"date":"2025-07-04","open":2858,"high":2925,"low":2853,"close":2897,"volume":28450,"rsi_14":50.0,"sma_20":3000.5,"sma_60":3009.92,"sma_120":3132.33},{"date":"2025-07-07","open":2853,"high":2911,"low":2853,"close":2887,"volume":10592,"rsi_14":42.86,"sma_20":2996.5,"sma_60":3010.92,"sma_120":3126.88},{"date":"2025-07-08","open":2863,"high":2897,"low":2848,"close":2892,"volume":19135,"rsi_14":51.02,"sma_20":2994.5,"sma_60":3013.33,"sma_120":3121.5},{"date":"2025-07-09","open":2897,"high":2993,"low":2829,"close":2988,"volume":149535,"rsi_14":69.23,"sma_20":2996.25,"sma_60":3019.33,"sma_120":3116.58},{"date":"2025-07-10","open":2993,"high":3012,"low":2935,"close":2998,"volume":30654,"rsi_14":68.25,"sma_20":2997.5,"sma_60":3022.75,"sma_120":3112.46},{"date":"2025-07-11","open":3002,"high":3561,"low":3002,"close":3099,"volume":2811813,"rsi_14":80.0,"sma_20":3008.25,"sma_60":3026.83,"sma_120":3109.21},{"date":"2025-07-14","open":3118,"high":3180,"low":3099,"close":3152,"volume":148295,"rsi_14":81.82,"sma_20":3021.5,"sma_60":3031.17,"sma_120":3106.62},{"date":"2025-07-15","open":3152,"high":3214,"low":3099,"close":3176,"volume":102982,"rsi_14":87.5,"sma_20":3034.5,"sma_60":3035.83,"sma_120":3104.83},{"date":"2025-07-16","open":3147,"high":3156,"low":3084,"close":3128,"volume":74493,"rsi_14":81.05,"sma_20":3047.0,"sma_60":3039.67,"sma_120":3103.25},{"date":"2025-07-17","open":3128,"high":3214,"low":3079,"close":3185,"volume":82637,"rsi_14":83.02,"sma_20":3063.5,"sma_60":3044.33,"sma_120":3102.17},{"date":"2025-07-18","open":3195,"high":3195,"low":3089,"close":3108,"volume":52212,"rsi_14":73.95,"sma_20":3075.0,"sma_60":3047.67,"sma_120":3100.62},{"date":"2025-07-21","open":3084,"high":3209,"low":3084,"close":3180,"volume":86001,"rsi_14":76.87,"sma_20":3091.25,"sma_60":3052.25,"sma_120":3099.67},{"date":"2025-07-22","open":3214,"high":3214,"low":3079,"close":3113,"volume":61691,"rsi_14":71.03,"sma_20":3103.25,"sma_60":3055.83,"sma_120":3098.21},{"date":"2025-07-23","open":3113,"high":3219,"low":3099,"close":3176,"volume":81371,"rsi_14":70.83,"sma_20":3119.75,"sma_60":3059.17,"sma_120":3097.38},{"date":"2025-07-24","open":3176,"high":3224,"low":3113,"close":3152,"volume":87779,"rsi_14":68.03,"sma_20":3135.75,"sma_60":3062.25,"sma_120":3096.38},{"date":"2025-07-25","open":3152,"high":3152,"low":3031,"close":3070,"volume":125963,"rsi_14":61.73,"sma_20":3147.25,"sma_60":3064.0,"sma_120":3094.62},{"date":"2025-07-28","open":3070,"high":3070,"low":2969,"close":3002,"volume":67795,"rsi_14":56.57,"sma_20":3156.0,"sma_60":3064.42,"sma_120":3093.21},{"date":"2025-07-29","open":3002,"high":3089,"low":2954,"close":3031,"volume":21215,"rsi_14":52.8,"sma_20":3166.25,"sma_60":3065.25,"sma_120":3093.0},{"date":"2025-07-30","open":3031,"high":3108,"low":2998,"close":3060,"volume":62965,"rsi_14":53.94,"sma_20":3178.75,"sma_60":3067.58,"sma_120":3092.04},{"date":"2025-07-31","open":3070,"high":3128,"low":3002,"close":3103,"volume":32667,"rsi_14":50.33,"sma_20":3190.0,"sma_60":3071.5,"sma_120":3091.67},{"date":"2025-08-01","open":3103,"high":3103,"low":2988,"close":3041,"volume":41060,"rsi_14":42.58,"sma_20":3197.5,"sma_60":3073.92,"sma_120":3090.58},{"date":"2025-08-04","open":3026,"high":3166,"low":2949,"close":3079,"volume":29250,"rsi_14":43.67,"sma_20":3207.5,"sma_60":3076.67,"sma_120":3089.88},{"date":"2025-08-05","open":3079,"high":3176,"low":3036,"close":3094,"volume":42387,"rsi_14":47.68,"sma_20":3218.0,"sma_60":3079.42,"sma_120":3089.29},{"date":"2025-08-06","open":3094,"high":3094,"low":3036,"close":3094,"volume":19421,"rsi_14":43.17,"sma_20":3223.5,"sma_60":3082.67,"sma_120":3088.71},{"date":"2025-08-07","open":3094,"high":3185,"low":3051,"close":3113,"volume":65351,"rsi_14":50.39,"sma_20":3229.5,"sma_60":3085.83,"sma_120":3088.0},{"date":"2025-08-08","open":3084,"high":3142,"low":3060,"close":3137,"volume":24857,"rsi_14":46.15,"sma_20":3231.5,"sma_60":3089.75,"sma_120":3088.0},{"date":"2025-08-11","open":3137,"high":3171,"low":3060,"close":3079,"volume":41108,"rsi_14":46.96,"sma_20":3227.75,"sma_60":3093.33,"sma_120":3087.21},{"date":"2025-08-12","open":3079,"high":3099,"low":3026,"close":3051,"volume":29287,"rsi_14":37.96,"sma_20":3221.25,"sma_60":3095.0,"sma_120":3085.79},{"date":"2025-08-13","open":3103,"high":3325,"low":2892,"close":2949,"volume":346129,"rsi_14":33.06,"sma_20":3212.0,"sma_60":3095.58,"sma_120":3083.5},{"date":"2025-08-14","open":3017,"high":3690,"low":2911,"close":2998,"volume":3862358,"rsi_14":43.59,"sma_20":3202.25,"sma_60":3096.83,"sma_120":3081.5},{"date":"2025-08-18","open":3079,"high":3103,"low":2959,"close":3026,"volume":406140,"rsi_14":52.29,"sma_20":3198.0,"sma_60":3099.25,"sma_120":3079.12},{"date":"2025-08-19","open":3026,"high":3070,"low":2988,"close":2998,"volume":163106,"rsi_14":46.79,"sma_20":3188.5,"sma_60":3101.17,"sma_120":3076.46},{"date":"2025-08-20","open":2998,"high":3084,"low":2949,"close":3060,"volume":145364,"rsi_14":50.0,"sma_20":3185.75,"sma_60":3103.58,"sma_120":3074.46},{"date":"2025-08-21","open":3103,"high":3195,"low":3070,"close":3152,"volume":221388,"rsi_14":53.97,"sma_20":3184.5,"sma_60":3107.83,"sma_120":3073.33},{"date":"2025-08-22","open":3176,"high":3296,"low":3171,"close":3267,"volume":235176,"rsi_14":67.15,"sma_20":3190.5,"sma_60":3114.42,"sma_120":3074.04},{"date":"2025-08-25","open":3267,"high":3296,"low":3200,"close":3257,"volume":137754,"rsi_14":64.12,"sma_20":3200.25,"sma_60":3120.92,"sma_120":3074.17},{"date":"2025-08-26","open":3253,"high":3253,"low":3128,"close":3180,"volume":98024,"rsi_14":56.25,"sma_20":3209.5,"sma_60":3125.5,"sma_120":3074.5},{"date":"2025-08-27","open":3152,"high":3238,"low":3118,"close":3180,"volume":100913,"rsi_14":56.25,"sma_20":3217.25,"sma_60":3130.17,"sma_120":3075.38},{"date":"2025-08-28","open":3142,"high":3306,"low":3142,"close":3291,"volume":128635,"rsi_14":61.35,"sma_20":3229.25,"sma_60":3136.92,"sma_120":3077.29},{"date":"2025-08-29","open":3291,"high":3368,"low":3219,"close":3358,"volume":195290,"rsi_14":63.37,"sma_20":3242.5,"sma_60":3145.0,"sma_120":3080.17},{"date":"2025-09-01","open":3373,"high":3777,"low":3310,"close":3527,"volume":2196120,"rsi_14":73.85,"sma_20":3267.75,"sma_60":3155.25,"sma_120":3084.12},{"date":"2025-09-02","open":3474,"high":3556,"low":3402,"close":3556,"volume":376291,"rsi_14":76.92,"sma_20":3292.5,"sma_60":3165.5,"sma_120":3088.71},{"date":"2025-09-03","open":3556,"high":3580,"low":3484,"close":3532,"volume":181007,"rsi_14":83.8,"sma_20":3315.25,"sma_60":3175.92,"sma_120":3093.92},{"date":"2025-09-04","open":3532,"high":3575,"low":3493,"close":3522,"volume":98355,"rsi_14":81.87,"sma_20":3337.5,"sma_60":3185.75,"sma_120":3098.92},{"date":"2025-09-05","open":3522,"high":3705,"low":3498,"close":3633,"volume":279253,"rsi_14":83.51,"sma_20":3364.5,"sma_60":3197.17,"sma_120":3104.96},{"date":"2025-09-08","open":3676,"high":3676,"low":3556,"close":3609,"volume":122001,"rsi_14":83.96,"sma_20":3389.0,"sma_60":3209.58,"sma_120":3110.67},{"date":"2025-09-09","open":3618,"high":3739,"low":3599,"close":3705,"volume":284130,"rsi_14":84.54,"sma_20":3421.5,"sma_60":3223.58,"sma_120":3117.38},{"date":"2025-09-10","open":3705,"high":3772,"low":3690,"close":3753,"volume":180996,"rsi_14":83.78,"sma_20":3458.0,"sma_60":3237.92,"sma_120":3124.5},{"date":"2025-09-11","open":3753,"high":3777,"low":3705,"close":3772,"volume":152632,"rsi_14":81.82,"sma_20":3500.75,"sma_60":3253.25,"sma_120":3131.62},{"date":"2025-09-12","open":3830,"high":3859,"low":3777,"close":3801,"volume":125442,"rsi_14":83.43,"sma_20":3542.5,"sma_60":3269.42,"sma_120":3139.62},{"date":"2025-09-15","open":3758,"high":3811,"low":3748,"close":3801,"volume":137259,"rsi_14":92.16,"sma_20":3582.75,"sma_60":3285.25,"sma_120":3147.38},{"date":"2025-09-16","open":3849,"high":4032,"low":3801,"close":3994,"volume":290523,"rsi_14":93.78,"sma_20":3634.5,"sma_60":3304.75,"sma_120":3156.62},{"date":"2025-09-17","open":4037,"high":4037,"low":3859,"close":3893,"volume":148268,"rsi_14":82.72,"sma_20":3677.75,"sma_60":3322.25,"sma_120":3165.42},{"date":"2025-09-18","open":3817,"high":3993,"low":3817,"close":3965,"volume":112968,"rsi_14":83.58,"sma_20":3722.25,"sma_60":3342.17,"sma_120":3174.79},{"date":"2025-09-19","open":4170,"high":4220,"low":4070,"close":4205,"volume":72449,"rsi_14":81.03,"sma_20":3762.75,"sma_60":3363.0,"sma_120":3184.92},{"date":"2025-09-22","open":4047,"high":4047,"low":3965,"close":4013,"volume":144190,"rsi_14":77.14,"sma_20":3802.0,"sma_60":3383.17,"sma_120":3194.83},{"date":"2025-09-23","open":4042,"high":4061,"low":3945,"close":4003,"volume":102140,"rsi_14":78.49,"sma_20":3844.75,"sma_60":3403.42,"sma_120":3205.12},{"date":"2025-09-24","open":4003,"high":4099,"low":3950,"close":4061,"volume":124425,"rsi_14":80.77,"sma_20":3890.5,"sma_60":3424.67,"sma_120":3215.96},{"date":"2025-09-25","open":4051,"high":4157,"low":4047,"close":4061,"volume":148018,"rsi_14":77.99,"sma_20":3930.5,"sma_60":3446.17,"sma_120":3226.88},{"date":"2025-09-26","open":4061,"high":4114,"low":3936,"close":4027,"volume":196009,"rsi_14":77.02,"sma_20":3965.25,"sma_60":3465.92,"sma_120":3237.42},{"date":"2025-09-29","open":4061,"high":4176,"low":3984,"close":4008,"volume":754605,"rsi_14":71.72,"sma_20":3990.25,"sma_60":3485.17,"sma_120":3247.54},{"date":"2025-09-30","open":3998,"high":4042,"low":3840,"close":3878,"volume":312385,"rsi_14":58.02,"sma_20":4007.0,"sma_60":3502.33,"sma_120":3256.62},{"date":"2025-10-01","open":3878,"high":3965,"low":3859,"close":3883,"volume":162645,"rsi_14":57.23,"sma_20":4025.25,"sma_60":3519.5,"sma_120":3266.42},{"date":"2025-10-02","open":3893,"high":3907,"low":3854,"close":3868,"volume":155637,"rsi_14":53.8,"sma_20":4042.75,"sma_60":3534.58,"sma_120":3276.96},{"date":"2025-10-10","open":3907,"high":3936,"low":3816,"close":3873,"volume":124122,"rsi_14":54.66,"sma_20":4055.25,"sma_60":3549.75,"sma_120":3286.25},{"date":"2025-10-13","open":3830,"high":3873,"low":3729,"close":3859,"volume":127865,"rsi_14":38.71,"sma_20":4068.25,"sma_60":3562.92,"sma_120":3294.88},{"date":"2025-10-14","open":3859,"high":3912,"low":3796,"close":3849,"volume":98756,"rsi_14":45.71,"sma_20":4075.75,"sma_60":3575.0,"sma_120":3303.08},{"date":"2025-10-15","open":3873,"high":3907,"low":3830,"close":3878,"volume":215157,"rsi_14":34.48,"sma_20":4082.25,"sma_60":3587.17,"sma_120":3311.5},{"date":"2025-10-16","open":3902,"high":3902,"low":3743,"close":3782,"volume":189780,"rsi_14":22.22,"sma_20":4082.75,"sma_60":3598.5,"sma_120":3319.08},{"date":"2025-10-17","open":3782,"high":3782,"low":3652,"close":3753,"volume":142965,"rsi_14":22.45,"sma_20":4080.25,"sma_60":3608.33,"sma_120":3326.33},{"date":"2025-10-20","open":3753,"high":3907,"low":3686,"close":3690,"volume":800399,"rsi_14":20.18,"sma_20":4074.5,"sma_60":3618.42,"sma_120":3333.04},{"date":"2025-10-21","open":3719,"high":3782,"low":3638,"close":3734,"volume":433267,"rsi_14":17.92,"sma_20":4061.0,"sma_60":3628.0,"sma_120":3340.12},{"date":"2025-10-22","open":3739,"high":3772,"low":3666,"close":3743,"volume":157013,"rsi_14":19.44,"sma_20":4053.25,"sma_60":3638.92,"sma_120":3347.38},{"date":"2025-10-23","open":3715,"high":3792,"low":3700,"close":3739,"volume":71918,"rsi_14":20.59,"sma_20":4039.25,"sma_60":3648.67,"sma_120":3353.92},{"date":"2025-10-24","open":3830,"high":3868,"low":3753,"close":3787,"volume":153680,"rsi_14":28.7,"sma_20":4025.75,"sma_60":3659.67,"sma_120":3360.96},{"date":"2025-10-27","open":3801,"high":3994,"low":3772,"close":3936,"volume":588059,"rsi_14":55.36,"sma_20":4021.75,"sma_60":3674.67,"sma_120":3369.33},{"date":"2025-10-28","open":3941,"high":4022,"low":3854,"close":3926,"volume":202858,"rsi_14":53.98,"sma_20":4017.75,"sma_60":3690.67,"sma_120":3377.54},{"date":"2025-10-29","open":3926,"high":4013,"low":3893,"close":3989,"volume":194799,"rsi_14":61.16,"sma_20":4014.0,"sma_60":3707.25,"sma_120":3386.25},{"date":"2025-10-30","open":3965,"high":3965,"low":3840,"close":3868,"volume":181335,"rsi_14":49.65,"sma_20":4004.0,"sma_60":3721.25,"sma_120":3394.42},{"date":"2025-10-31","open":3907,"high":3907,"low":3811,"close":3820,"volume":47142,"rsi_14":47.33,"sma_20":3993.25,"sma_60":3733.67,"sma_120":3402.58},{"date":"2025-11-03","open":3820,"high":3820,"low":3715,"close":3724,"volume":110148,"rsi_14":42.26,"sma_20":3978.5,"sma_60":3745.5,"sma_120":3409.71},{"date":"2025-11-04","open":3825,"high":3825,"low":3662,"close":3739,"volume":53907,"rsi_14":41.21,"sma_20":3971.25,"sma_60":3756.92,"sma_120":3416.79},{"date":"2025-11-05","open":3739,"high":3743,"low":3561,"close":3657,"volume":109881,"rsi_14":41.98,"sma_20":3959.5,"sma_60":3766.67,"sma_120":3423.04},{"date":"2025-11-06","open":3666,"high":3743,"low":3609,"close":3681,"volume":36812,"rsi_14":45.34,"sma_20":3950.25,"sma_60":3776.83,"sma_120":3429.75},{"date":"2025-11-07","open":3599,"high":3647,"low":3464,"close":3570,"volume":94075,"rsi_14":42.69,"sma_20":3934.5,"sma_60":3784.75,"sma_120":3435.29},{"date":"2025-11-10","open":3570,"high":3739,"low":3532,"close":3715,"volume":67627,"rsi_14":48.96,"sma_20":3927.0,"sma_60":3794.75,"sma_120":3442.25},{"date":"2025-11-11","open":3763,"high":3792,"low":3676,"close":3705,"volume":68785,"rsi_14":47.92,"sma_20":3919.5,"sma_60":3805.58,"sma_120":3449.46},{"date":"2025-11-12","open":3695,"high":3883,"low":3671,"close":3806,"volume":170120,"rsi_14":53.3,"sma_20":3915.75,"sma_60":3818.67,"sma_120":3456.83},{"date":"2025-11-13","open":3806,"high":3878,"low":3772,"close":3820,"volume":71605,"rsi_14":51.71,"sma_20":3917.75,"sma_60":3833.75,"sma_120":3464.67},{"date":"2025-11-14","open":3763,"high":3945,"low":3724,"close":3753,"volume":225304,"rsi_14":39.89,"sma_20":3917.75,"sma_60":3846.83,"sma_120":3471.83},{"date":"2025-11-17","open":3758,"high":3888,"low":3695,"close":3820,"volume":152157,"rsi_14":44.5,"sma_20":3924.5,"sma_60":3860.58,"sma_120":3479.92},{"date":"2025-11-18","open":3825,"high":3878,"low":3695,"close":3715,"volume":121997,"rsi_14":36.36,"sma_20":3923.5,"sma_60":3873.0,"sma_120":3487.08},{"date":"2025-11-19","open":3715,"high":3763,"low":3652,"close":3724,"volume":65437,"rsi_14":41.94,"sma_20":3922.5,"sma_60":3884.5,"sma_120":3494.04},{"date":"2025-11-20","open":3724,"high":3835,"low":3719,"close":3782,"volume":112091,"rsi_14":47.87,"sma_20":3924.75,"sma_60":3895.42,"sma_120":3501.62},{"date":"2025-11-21","open":3695,"high":3782,"low":3609,"close":3666,"volume":76080,"rsi_14":46.88,"sma_20":3918.5,"sma_60":3902.33,"sma_120":3508.38},{"date":"2025-11-24","open":3729,"high":3739,"low":3671,"close":3715,"volume":46147,"rsi_14":48.74,"sma_20":3907.0,"sma_60":3910.25,"sma_120":3515.58},{"date":"2025-11-25","open":3739,"high":3902,"low":3609,"close":3710,"volume":354737,"rsi_14":53.01,"sma_20":3895.75,"sma_60":3919.42,"sma_120":3522.46},{"date":"2025-11-26","open":3710,"high":3772,"low":3690,"close":3719,"volume":63598,"rsi_14":52.22,"sma_20":3881.75,"sma_60":3928.75,"sma_120":3529.46},{"date":"2025-11-27","open":3734,"high":3753,"low":3681,"close":3695,"volume":38299,"rsi_14":58.02,"sma_20":3872.75,"sma_60":3935.75,"sma_120":3536.33},{"date":"2025-11-28","open":3710,"high":3719,"low":3676,"close":3715,"volume":39769,"rsi_14":50.0,"sma_20":3867.25,"sma_60":3941.92,"sma_120":3543.46},{"date":"2025-12-01","open":3748,"high":3801,"low":3710,"close":3739,"volume":67319,"rsi_14":52.52,"sma_20":3868.0,"sma_60":3945.58,"sma_120":3550.42},{"date":"2025-12-02","open":3753,"high":3873,"low":3695,"close":3830,"volume":100779,"rsi_14":51.82,"sma_20":3872.75,"sma_60":3950.33,"sma_120":3557.92},{"date":"2025-12-03","open":3849,"high":3849,"low":3787,"close":3825,"volume":47518,"rsi_14":50.37,"sma_20":3881.5,"sma_60":3955.42,"sma_120":3565.67},{"date":"2025-12-04","open":3820,"high":3864,"low":3767,"close":3835,"volume":59658,"rsi_14":56.91,"sma_20":3889.5,"sma_60":3960.83,"sma_120":3573.29},{"date":"2025-12-05","open":3816,"high":3849,"low":3787,"close":3849,"volume":51608,"rsi_14":52.68,"sma_20":3904.0,"sma_60":3964.58,"sma_120":3580.88},{"date":"2025-12-08","open":3849,"high":3859,"low":3758,"close":3777,"volume":64332,"rsi_14":56.19,"sma_20":3907.25,"sma_60":3967.5,"sma_120":3588.54},{"date":"2025-12-09","open":3777,"high":3849,"low":3715,"close":3739,"volume":27825,"rsi_14":51.35,"sma_20":3909.0,"sma_60":3968.08,"sma_120":3595.83},{"date":"2025-12-10","open":3739,"high":3844,"low":3695,"close":3782,"volume":63673,"rsi_14":50.0,"sma_20":3907.75,"sma_60":3968.58,"sma_120":3603.25},{"date":"2025-12-11","open":3801,"high":3801,"low":3724,"close":3782,"volume":42120,"rsi_14":64.29,"sma_20":3905.75,"sma_60":3968.75,"sma_120":3611.0},{"date":"2025-12-12","open":3782,"high":3820,"low":3753,"close":3796,"volume":48607,"rsi_14":61.04,"sma_20":3908.0,"sma_60":3968.67,"sma_120":3619.04},{"date":"2025-12-15","open":3772,"high":3873,"low":3753,"close":3830,"volume":72820,"rsi_14":65.06,"sma_20":3908.5,"sma_60":3969.17,"sma_120":3627.21},{"date":"2025-12-16","open":3830,"high":3849,"low":3767,"close":3792,"volume":28368,"rsi_14":58.43,"sma_20":3912.5,"sma_60":3965.67,"sma_120":3635.21},{"date":"2025-12-17","open":3835,"high":3844,"low":3787,"close":3825,"volume":96749,"rsi_14":64.84,"sma_20":3917.75,"sma_60":3964.5,"sma_120":3643.38},{"date":"2025-12-18","open":3787,"high":3835,"low":3758,"close":3816,"volume":32386,"rsi_14":61.8,"sma_20":3919.5,"sma_60":3961.17,"sma_120":3651.67},{"date":"2025-12-19","open":3816,"high":3873,"low":3787,"close":3849,"volume":38311,"rsi_14":62.64,"sma_20":3929.0,"sma_60":3957.75,"sma_120":3660.38},{"date":"2025-12-22","open":3849,"high":3893,"low":3840,"close":3849,"volume":53514,"rsi_14":52.78,"sma_20":3936.0,"sma_60":3954.92,"sma_120":3669.04},{"date":"2025-12-23","open":3844,"high":3883,"low":3772,"close":3811,"volume":62035,"rsi_14":48.1,"sma_20":3941.25,"sma_60":3951.58,"sma_120":3677.5},{"date":"2025-12-24","open":3844,"high":3849,"low":3777,"close":3849,"volume":30002,"rsi_14":51.76,"sma_20":3948.0,"sma_60":3947.92,"sma_120":3686.29},{"date":"2025-12-26","open":3849,"high":3926,"low":3801,"close":3830,"volume":64549,"rsi_14":47.67,"sma_20":3955.0,"sma_60":3943.92,"sma_120":3695.04},{"date":"2025-12-29","open":3890,"high":3935,"low":3845,"close":3900,"volume":83069,"rsi_14":47.13,"sma_20":3957.0,"sma_60":3939.17,"sma_120":3702.54},{"date":"2025-12-30","open":3850,"high":3895,"low":3815,"close":3825,"volume":39619,"rsi_14":43.62,"sma_20":3954.0,"sma_60":3933.5,"sma_120":3709.33},{"date":"2026-01-02","open":3825,"high":3900,"low":3745,"close":3815,"volume":76978,"rsi_14":36.78,"sma_20":3945.75,"sma_60":3929.92,"sma_120":3716.12},{"date":"2026-01-05","open":3815,"high":3855,"low":3755,"close":3825,"volume":60864,"rsi_14":38.2,"sma_20":3938.25,"sma_60":3926.42,"sma_120":3722.96},{"date":"2026-01-06","open":3880,"high":3880,"low":3750,"close":3810,"volume":50453,"rsi_14":34.83,"sma_20":3929.5,"sma_60":3923.08,"sma_120":3728.83},{"date":"2026-01-07","open":3820,"high":3820,"low":3650,"close":3720,"volume":69985,"rsi_14":24.0,"sma_20":3915.5,"sma_60":3918.0,"sma_120":3733.88},{"date":"2026-01-08","open":3720,"high":3755,"low":3630,"close":3660,"volume":47865,"rsi_14":23.08,"sma_20":3902.25,"sma_60":3912.17,"sma_120":3737.54},{"date":"2026-01-09","open":3730,"high":3730,"low":3610,"close":3710,"volume":23809,"rsi_14":25.23,"sma_20":3893.5,"sma_60":3907.33,"sma_120":3741.17},{"date":"2026-01-12","open":3720,"high":3765,"low":3710,"close":3740,"volume":42300,"rsi_14":29.73,"sma_20":3884.0,"sma_60":3902.5,"sma_120":3744.83},{"date":"2026-01-13","open":3850,"high":3855,"low":3590,"close":3700,"volume":48088,"rsi_14":23.21,"sma_20":3872.5,"sma_60":3898.67,"sma_120":3748.58},{"date":"2026-01-14","open":3700,"high":3700,"low":3610,"close":3665,"volume":42287,"rsi_14":21.85,"sma_20":3858.5,"sma_60":3894.75,"sma_120":3751.54},{"date":"2026-01-15","open":3665,"high":3695,"low":3580,"close":3650,"volume":60841,"rsi_14":22.81,"sma_20":3842.0,"sma_60":3891.67,"sma_120":3755.04},{"date":"2026-01-16","open":3650,"high":3850,"low":3650,"close":3685,"volume":83309,"rsi_14":22.12,"sma_20":3829.25,"sma_60":3888.42,"sma_120":3758.21},{"date":"2026-01-19","open":3685,"high":3720,"low":3615,"close":3710,"volume":36486,"rsi_14":30.61,"sma_20":3802.0,"sma_60":3882.08,"sma_120":3762.17},{"date":"2026-01-20","open":3670,"high":3765,"low":3545,"close":3730,"volume":110925,"rsi_14":39.08,"sma_20":3788.5,"sma_60":3878.67,"sma_120":3765.75},{"date":"2026-01-21","open":3730,"high":3730,"low":3600,"close":3710,"volume":58037,"rsi_14":38.2,"sma_20":3774.0,"sma_60":3872.33,"sma_120":3769.38},{"date":"2026-01-22","open":3750,"high":3830,"low":3720,"close":3815,"volume":85217,"rsi_14":49.07,"sma_20":3766.75,"sma_60":3867.92,"sma_120":3774.58},{"date":"2026-01-23","open":3840,"high":3935,"low":3830,"close":3915,"volume":122548,"rsi_14":58.4,"sma_20":3762.5,"sma_60":3864.08,"sma_120":3781.21},{"date":"2026-01-26","open":3935,"high":4130,"low":3910,"close":4115,"volume":307933,"rsi_14":76.87,"sma_20":3769.25,"sma_60":3865.67,"sma_120":3789.25},{"date":"2026-01-27","open":4115,"high":4190,"low":4085,"close":4085,"volume":71945,"rsi_14":80.14,"sma_20":3778.5,"sma_60":3867.58,"sma_120":3796.79},{"date":"2026-01-28","open":4085,"high":4135,"low":3920,"close":3985,"volume":150448,"rsi_14":68.21,"sma_20":3786.5,"sma_60":3869.5,"sma_120":3803.12},{"date":"2026-01-29","open":3985,"high":4010,"low":3730,"close":3990,"volume":108880,"rsi_14":67.12,"sma_20":3795.25,"sma_60":3871.25,"sma_120":3810.04},{"date":"2026-01-30","open":4000,"high":5180,"low":3890,"close":5180,"volume":4138267,"rsi_14":89.36,"sma_20":3863.0,"sma_60":3894.25,"sma_120":3826.54},{"date":"2026-02-02","open":5850,"high":6730,"low":5560,"close":6250,"volume":11788551,"rsi_14":94.34,"sma_20":3985.0,"sma_60":3934.67,"sma_120":3851.83},{"date":"2026-02-03","open":6390,"high":6480,"low":5760,"close":6250,"volume":2801019,"rsi_14":94.83,"sma_20":4111.5,"sma_60":3977.0,"sma_120":3877.12},{"date":"2026-02-04","open":6430,"high":8120,"low":6250,"close":7900,"volume":7017342,"rsi_14":96.68,"sma_20":4323.5,"sma_60":4047.25,"sma_120":3916.0},{"date":"2026-02-05","open":7680,"high":8300,"low":7630,"close":8080,"volume":915579,"rsi_14":96.81,"sma_20":4542.0,"sma_60":4117.58,"sma_120":3956.17},{"date":"2026-02-06","open":7700,"high":8500,"low":7600,"close":8300,"volume":540585,"rsi_14":96.93,"sma_20":4770.0,"sma_60":4191.75,"sma_120":3998.67},{"date":"2026-02-09","open":9020,"high":10200,"low":9020,"close":10200,"volume":1040519,"rsi_14":97.78,"sma_20":5095.0,"sma_60":4295.83,"sma_120":4057.25},{"date":"2026-02-10","open":10400,"high":11430,"low":8380,"close":8710,"volume":1973919,"rsi_14":80.34,"sma_20":5347.25,"sma_60":4374.83,"sma_120":4104.29},{"date":"2026-02-11","open":8900,"high":9190,"low":8020,"close":9000,"volume":1072271,"rsi_14":80.77,"sma_20":5614.75,"sma_60":4459.83,"sma_120":4153.33},{"date":"2026-02-12","open":9100,"high":9110,"low":8200,"close":8700,"volume":707547,"rsi_14":77.74,"sma_20":5865.5,"sma_60":4538.67,"sma_120":4199.62},{"date":"2026-02-13","open":8550,"high":9040,"low":8280,"close":8850,"volume":511499,"rsi_14":77.61,"sma_20":6123.75,"sma_60":4621.83,"sma_120":4247.42},{"date":"2026-02-19","open":9580,"high":11360,"low":9400,"close":10970,"volume":1852349,"rsi_14":82.28,"sma_20":6486.75,"sma_60":4740.17,"sma_120":4312.33},{"date":"2026-02-20","open":10640,"high":10970,"low":10160,"close":10650,"volume":608292,"rsi_14":80.62,"sma_20":6832.75,"sma_60":4852.17,"sma_120":4373.79},{"date":"2026-02-23","open":10800,"high":10860,"low":8900,"close":9570,"volume":1529049,"rsi_14":73.33,"sma_20":7125.75,"sma_60":4948.17,"sma_120":4425.25},{"date":"2026-02-24","open":9710,"high":9710,"low":8960,"close":9290,"volume":629608,"rsi_14":68.6,"sma_20":7399.5,"sma_60":5038.67,"sma_120":4474.46},{"date":"2026-02-25","open":9500,"high":9500,"low":9080,"close":9210,"volume":479008,"rsi_14":64.71,"sma_20":7664.25,"sma_60":5127.92,"sma_120":4523.67},{"date":"2026-02-26","open":9210,"high":11600,"low":9160,"close":11050,"volume":2454349,"rsi_14":70.17,"sma_20":8006.0,"sma_60":5191.25,"sma_120":4559.96},{"date":"2026-02-27","open":10640,"high":11480,"low":10000,"close":10060,"volume":959896,"rsi_14":59.61,"sma_20":8309.75,"sma_60":5351.33,"sma_120":4643.54},{"date":"2026-03-03","open":9700,"high":10890,"low":9400,"close":9820,"volume":927614,"rsi_14":57.7,"sma_20":8601.5,"sma_60":5450.67,"sma_120":4696.29},{"date":"2026-03-04","open":9350,"high":9600,"low":8100,"close":8230,"volume":923368,"rsi_14":49.72,"sma_20":8813.5,"sma_60":5523.08,"sma_120":4734.33},{"date":"2026-03-05","open":9250,"high":9570,"low":8600,"close":9100,"volume":549091,"rsi_14":45.27,"sma_20":9009.5,"sma_60":5608.42,"sma_120":4779.38},{"date":"2026-03-06","open":9090,"high":10640,"low":8980,"close":10170,"volume":1338543,"rsi_14":56.51,"sma_20":9205.5,"sma_60":5711.67,"sma_120":4833.54},{"date":"2026-03-09","open":9450,"high":10200,"low":9230,"close":9570,"volume":642120,"rsi_14":52.47,"sma_20":9371.5,"sma_60":5804.75,"sma_120":4882.79},{"date":"2026-03-10","open":10190,"high":10240,"low":9380,"close":9600,"volume":618222,"rsi_14":54.0,"sma_20":9456.5,"sma_60":5898.08,"sma_120":4931.33},{"date":"2026-03-11","open":9740,"high":9790,"low":8950,"close":9200,"volume":696664,"rsi_14":51.52,"sma_20":9512.5,"sma_60":5986.0,"sma_120":4976.75},{"date":"2026-03-12","open":8980,"high":9320,"low":8930,"close":9110,"volume":314565,"rsi_14":40.19,"sma_20":9553.0,"sma_60":6073.08,"sma_120":5020.58},{"date":"2026-03-13","open":8790,"high":9280,"low":8720,"close":8930,"volume":358036,"rsi_14":40.79,"sma_20":9489.5,"sma_60":6156.42,"sma_120":5062.5},{"date":"2026-03-16","open":8900,"high":8900,"low":8300,"close":8660,"volume":539368,"rsi_14":44.67,"sma_20":9487.0,"sma_60":6200.58,"sma_120":5057.21},{"date":"2026-03-17","open":8940,"high":9210,"low":8660,"close":8850,"volume":340372,"rsi_14":47.39,"sma_20":9479.5,"sma_60":6317.0,"sma_120":5142.83},{"date":"2026-03-18","open":8960,"high":9050,"low":8610,"close":8620,"volume":349848,"rsi_14":46.57,"sma_20":9475.5,"sma_60":6394.33,"sma_120":5181.75},{"date":"2026-03-19","open":8570,"high":8660,"low":8380,"close":8450,"volume":243526,"rsi_14":31.21,"sma_20":9455.5,"sma_60":6469.5,"sma_120":5217.58},{"date":"2026-03-20","open":8540,"high":8830,"low":8510,"close":8670,"volume":200691,"rsi_14":38.7,"sma_20":9340.5,"sma_60":6547.75,"sma_120":5256.12},{"date":"2026-03-23","open":8400,"high":8450,"low":7840,"close":7900,"volume":363009,"rsi_14":35.63,"sma_20":9203.0,"sma_60":6613.33,"sma_120":5287.25},{"date":"2026-03-24","open":8310,"high":8620,"low":7940,"close":8080,"volume":335349,"rsi_14":48.58,"sma_20":9128.5,"sma_60":6681.33,"sma_120":5319.54},{"date":"2026-03-25","open":8080,"high":8250,"low":7930,"close":8080,"volume":239407,"rsi_14":38.41,"sma_20":9068.0,"sma_60":6749.33,"sma_120":5352.12},{"date":"2026-03-26","open":8100,"high":8100,"low":7300,"close":7470,"volume":430467,"rsi_14":15.74,"sma_20":8981.0,"sma_60":6807.83,"sma_120":5379.71},{"date":"2026-03-27","open":7330,"high":7630,"low":7210,"close":7630,"volume":220205,"rsi_14":22.29,"sma_20":8810.0,"sma_60":6868.33,"sma_120":5408.12},{"date":"2026-03-30","open":7280,"high":7370,"low":7030,"close":7180,"volume":207549,"rsi_14":19.13,"sma_20":8666.0,"sma_60":6921.67,"sma_120":5432.79},{"date":"2026-03-31","open":7100,"high":7500,"low":6600,"close":6790,"volume":354174,"rsi_14":19.18,"sma_20":8514.5,"sma_60":6969.83,"sma_120":5454.5},{"date":"2026-04-01","open":6984,"high":7450,"low":6935,"close":7450,"volume":298847,"rsi_14":32.53,"sma_20":8479.0,"sma_60":7031.42,"sma_120":5482.46},{"date":"2026-04-02","open":7650,"high":7650,"low":6840,"close":6990,"volume":271175,"rsi_14":30.2,"sma_20":8373.5,"sma_60":7084.33,"sma_120":5507.12},{"date":"2026-04-03","open":7130,"high":7410,"low":7000,"close":7020,"volume":170041,"rsi_14":32.4,"sma_20":8216.0,"sma_60":7137.58,"sma_120":5532.0},{"date":"2026-04-06","open":7460,"high":7690,"low":7070,"close":7120,"volume":250746,"rsi_14":31.07,"sma_20":8093.5,"sma_60":7192.75,"sma_120":5557.92},{"date":"2026-04-07","open":7370,"high":7370,"low":6960,"close":7100,"volume":272758,"rsi_14":32.57,"sma_20":7968.5,"sma_60":7249.08,"sma_120":5583.54},{"date":"2026-04-08","open":7350,"high":7520,"low":7260,"close":7400,"volume":213676,"rsi_14":38.31,"sma_20":7878.5,"sma_60":7311.42,"sma_120":5611.79},{"date":"2026-04-09","open":7450,"high":7470,"low":6930,"close":7040,"volume":227592,"rsi_14":32.4,"sma_20":7775.0,"sma_60":7366.92,"sma_120":5637.12},{"date":"2026-04-10","open":7150,"high":7320,"low":7100,"close":7270,"volume":202570,"rsi_14":42.3,"sma_20":7692.0,"sma_60":7425.75,"sma_120":5664.12},{"date":"2026-04-13","open":7160,"high":7320,"low":7080,"close":7150,"volume":107057,"rsi_14":38.46,"sma_20":7616.5,"sma_60":7483.25,"sma_120":5690.96},{"date":"2026-04-14","open":7300,"high":7590,"low":7300,"close":7470,"volume":201837,"rsi_14":42.99,"sma_20":7547.5,"sma_60":7546.67,"sma_120":5720.71},{"date":"2026-04-15","open":7990,"high":8200,"low":7520,"close":7620,"volume":375313,"rsi_14":51.93,"sma_20":7497.5,"sma_60":7612.83,"sma_120":5752.25},{"date":"2026-04-16","open":7910,"high":8220,"low":7580,"close":7680,"volume":413224,"rsi_14":50.66,"sma_20":7459.0,"sma_60":7679.42,"sma_120":5783.92},{"date":"2026-04-17","open":7680,"high":7730,"low":7410,"close":7580,"volume":253643,"rsi_14":55.81,"sma_20":7404.5,"sma_60":7743.92,"sma_120":5814.67},{"date":"2026-04-20","open":7680,"high":9750,"low":7460,"close":9280,"volume":4412852,"rsi_14":76.21,"sma_20":7473.5,"sma_60":7836.42,"sma_120":5859.62},{"date":"2026-04-21","open":9950,"high":11190,"low":9940,"close":10600,"volume":6499650,"rsi_14":78.84,"sma_20":7599.5,"sma_60":7951.25,"sma_120":5915.17},{"date":"2026-04-22","open":10670,"high":10680,"low":10160,"close":10390,"volume":1170276,"rsi_14":83.86,"sma_20":7715.0,"sma_60":8060.83,"sma_120":5967.67},{"date":"2026-04-23","open":10680,"high":11900,"low":10220,"close":10610,"volume":2818289,"rsi_14":84.45,"sma_20":7872.0,"sma_60":8172.42,"sma_120":6022.08},{"date":"2026-04-24","open":10550,"high":11250,"low":10220,"close":11250,"volume":1511909,"rsi_14":85.91,"sma_20":8053.0,"sma_60":8291.33,"sma_120":6081.29},{"date":"2026-04-27","open":12510,"high":14620,"low":12490,"close":14620,"volume":4040451,"rsi_14":91.32,"sma_20":8425.0,"sma_60":8466.92,"sma_120":6169.62},{"date":"2026-04-28","open":13970,"high":14330,"low":11920,"close":11920,"volume":4678328,"rsi_14":69.65,"sma_20":8681.5,"sma_60":8599.17,"sma_120":6235.88},{"date":"2026-04-29","open":11680,"high":11920,"low":11360,"close":11910,"volume":1258343,"rsi_14":71.84,"sma_20":8901.0,"sma_60":8731.17,"sma_120":6289.38},{"date":"2026-04-30","open":12100,"high":12120,"low":10950,"close":11100,"volume":1431960,"rsi_14":66.08,"sma_20":9183.0,"sma_60":7926.17,"sma_120":8539.75},{"date":"2026-05-04","open":11230,"high":11550,"low":10930,"close":11240,"volume":1082719,"rsi_14":67.4,"sma_20":9317.5,"sma_60":8913.0,"sma_120":6425.0},{"date":"2026-05-06","open":11400,"high":11410,"low":10650,"close":10870,"volume":878955,"rsi_14":64.41,"sma_20":9505.0,"sma_60":8990.0,"sma_120":6483.71},{"date":"2026-05-07","open":11010,"high":11010,"low":10490,"close":10740,"volume":667343,"rsi_14":63.24,"sma_20":9687.0,"sma_60":9037.33,"sma_120":6542.29},{"date":"2026-05-08","open":10660,"high":10840,"low":10140,"close":10430,"volume":582274,"rsi_14":61.43,"sma_20":9838.5,"sma_60":9076.5,"sma_120":6597.04},{"date":"2026-05-11","open":10500,"high":10900,"low":10170,"close":10260,"volume":974310,"rsi_14":61.07,"sma_20":9999.5,"sma_60":9109.17,"sma_120":6650.46},{"date":"2026-05-12","open":10410,"high":10590,"low":9830,"close":10000,"volume":695767,"rsi_14":53.38,"sma_20":10136.0,"sma_60":9105.83,"sma_120":6700.83},{"date":"2026-05-13","open":9970,"high":10200,"low":9780,"close":9910,"volume":425353,"rsi_14":46.34,"sma_20":10274.0,"sma_60":9125.83,"sma_120":6750.33},{"date":"2026-05-14","open":9900,"high":10550,"low":9840,"close":10400,"volume":612897,"rsi_14":50.05,"sma_20":10420.5,"sma_60":9149.17,"sma_120":6804.5},{"date":"2026-05-15","open":10400,"high":10480,"low":9100,"close":9330,"volume":605406,"rsi_14":43.94,"sma_20":10506.0,"sma_60":9159.67,"sma_120":6849.17},{"date":"2026-05-18","open":8880,"high":9100,"low":8600,"close":8990,"volume":419352,"rsi_14":38.99,"sma_20":10571.5,"sma_60":9162.0,"sma_120":6891.92},{"date":"2026-05-19","open":9020,"high":9030,"low":8380,"close":8560,"volume":344649,"rsi_14":8.61,"sma_20":10620.5,"sma_60":9121.83,"sma_120":6931.0},{"date":"2026-05-20","open":8440,"high":8550,"low":7970,"close":8120,"volume":370975,"rsi_14":12.45,"sma_20":10562.5,"sma_60":9079.67,"sma_120":6965.92},{"date":"2026-05-21","open":8360,"high":8600,"low":8330,"close":8480,"volume":320032,"rsi_14":18.3,"sma_20":10456.5,"sma_60":9061.5,"sma_120":7004.83},{"date":"2026-05-22","open":8520,"high":9500,"low":8520,"close":9360,"volume":665944,"rsi_14":34.12,"sma_20":10405.0,"sma_60":9062.67,"sma_120":7050.67},{"date":"2026-05-26","open":9350,"high":9860,"low":9140,"close":9530,"volume":570577,"rsi_14":34.48,"sma_20":10351.0,"sma_60":9068.0,"sma_120":7097.96},{"date":"2026-05-27","open":9540,"high":9570,"low":8520,"close":8880,"volume":570853,"rsi_14":32.82,"sma_20":10232.5,"sma_60":9031.83,"sma_120":7139.75},{"date":"2026-05-28","open":8880,"high":9190,"low":7990,"close":8330,"volume":394053,"rsi_14":30.6,"sma_20":9918.0,"sma_60":9003.0,"sma_120":7177.17},{"date":"2026-05-29","open":8430,"high":8460,"low":7690,"close":7800,"volume":364865,"rsi_14":29.55,"sma_20":9712.0,"sma_60":8969.33,"sma_120":7210.0},{"date":"2026-06-01","open":7730,"high":7770,"low":7290,"close":7440,"volume":371539,"rsi_14":28.7,"sma_20":9488.5,"sma_60":8956.17,"sma_120":7239.62},{"date":"2026-06-02","open":7440,"high":7490,"low":6800,"close":7020,"volume":393960,"rsi_14":28.02,"sma_20":9284.5,"sma_60":8921.5,"sma_120":7264.96},{"date":"2026-06-04","open":7060,"high":7350,"low":6970,"close":7110,"volume":178781,"rsi_14":29.35,"sma_20":9078.0,"sma_60":8870.5,"sma_120":7291.08},{"date":"2026-06-05","open":6900,"high":6960,"low":6480,"close":6580,"volume":220831,"rsi_14":21.99,"sma_20":8863.5,"sma_60":8820.67,"sma_120":7312.71},{"date":"2026-06-08","open":6120,"high":6650,"low":6020,"close":6260,"volume":369233,"rsi_14":24.71,"sma_20":8639.5,"sma_60":8765.0,"sma_120":7331.54},{"date":"2026-06-09","open":6320,"high":6920,"low":6320,"close":6560,"volume":306101,"rsi_14":29.85,"sma_20":8446.0,"sma_60":8721.0,"sma_120":7353.5},{"date":"2026-06-10","open":6410,"high":7200,"low":6340,"close":6650,"volume":708362,"rsi_14":33.22,"sma_20":8265.5,"sma_60":8680.0,"sma_120":7376.54},{"date":"2026-06-11","open":6430,"high":7000,"low":6350,"close":6650,"volume":484375,"rsi_14":36.0,"sma_20":8098.0,"sma_60":8642.0,"sma_120":7399.21},{"date":"2026-06-12","open":6810,"high":6920,"low":6570,"close":6640,"volume":197820,"rsi_14":31.22,"sma_20":7934.5,"sma_60":8608.33,"sma_120":7421.79},{"date":"2026-06-15","open":6780,"high":6990,"low":6480,"close":6680,"volume":217062,"rsi_14":17.0,"sma_20":7748.5,"sma_60":8572.17,"sma_120":7444.58},{"date":"2026-06-16","open":6730,"high":7020,"low":6720,"close":6800,"volume":107352,"rsi_14":15.96,"sma_20":7622.0,"sma_60":8541.83,"sma_120":7468.08},{"date":"2026-06-17","open":6900,"high":6900,"low":6580,"close":6610,"volume":134111,"rsi_14":51.4,"sma_20":6896.5,"sma_60":8394.0,"sma_120":7631.17},{"date":"2026-06-18","open":6720,"high":6720,"low":6260,"close":6410,"volume":173660,"rsi_14":20.0,"sma_20":7395.5,"sma_60":8473.5,"sma_120":7510.62},{"date":"2026-06-19","open":6410,"high":6480,"low":5890,"close":6040,"volume":200494,"rsi_14":21.05,"sma_20":7291.5,"sma_60":8442.5,"sma_120":7527.92},{"date":"2026-06-22","open":5960,"high":6090,"low":5790,"close":5920,"volume":126151,"rsi_14":22.86,"sma_20":7163.5,"sma_60":8406.5,"sma_120":7543.92},{"date":"2026-06-23","open":5920,"high":5930,"low":5400,"close":5430,"volume":224706,"rsi_14":22.3,"sma_20":6967.0,"sma_60":8362.33,"sma_120":7555.83},{"date":"2026-06-24","open":5430,"high":5780,"low":5340,"close":5450,"volume":213122,"rsi_14":20.36,"sma_20":6763.0,"sma_60":8328.67,"sma_120":7568.25},{"date":"2026-06-25","open":5480,"high":5630,"low":5330,"close":5420,"volume":112011,"rsi_14":24.78,"sma_20":6590.0,"sma_60":8291.83,"sma_120":7580.08},{"date":"2026-06-26","open":5370,"high":5370,"low":4835,"close":4875,"volume":250583,"rsi_14":22.57,"sma_20":6417.25,"sma_60":8253.42,"sma_120":7587.54},{"date":"2026-06-29","open":4905,"high":5480,"low":4880,"close":5430,"volume":205508,"rsi_14":29.68,"sma_20":6298.75,"sma_60":8230.75,"sma_120":7600.29},{"date":"2026-06-30","open":5430,"high":5680,"low":5360,"close":5430,"volume":131487,"rsi_14":27.32,"sma_20":6198.25,"sma_60":8195.92,"sma_120":7613.67},{"date":"2026-07-01","open":5440,"high":5670,"low":5360,"close":5530,"volume":87720,"rsi_14":29.93,"sma_20":6123.75,"sma_60":8171.58,"sma_120":7627.96},{"date":"2026-07-02","open":5530,"high":5530,"low":5050,"close":5170,"volume":104046,"rsi_14":26.59,"sma_20":6026.75,"sma_60":8140.75,"sma_120":7639.17},{"date":"2026-07-03","open":5120,"high":5310,"low":4950,"close":5150,"volume":122457,"rsi_14":25.48,"sma_20":5955.25,"sma_60":8107.92,"sma_120":7650.33},{"date":"2026-07-06","open":5130,"high":5200,"low":4835,"close":5110,"volume":116980,"rsi_14":22.2,"sma_20":5897.75,"sma_60":8074.75,"sma_120":7661.92},{"date":"2026-07-07","open":5020,"high":5150,"low":4825,"close":4855,"volume":88366,"rsi_14":21.74,"sma_20":5812.5,"sma_60":8032.33,"sma_120":7671.88},{"date":"2026-07-08","open":4800,"high":5330,"low":4630,"close":4695,"volume":319072,"rsi_14":22.02,"sma_20":5714.75,"sma_60":7993.25,"sma_120":7680.08},{"date":"2026-07-09","open":4740,"high":5130,"low":4740,"close":4920,"volume":226545,"rsi_14":30.82,"sma_20":5628.25,"sma_60":7954.08,"sma_120":7689.92},{"date":"2026-07-10","open":5000,"high":5280,"low":5000,"close":5210,"volume":96289,"rsi_14":38.51,"sma_20":5556.75,"sma_60":7921.75,"sma_120":7702.5},{"date":"2026-07-13","open":5300,"high":5380,"low":4980,"close":5060,"volume":120614,"rsi_14":43.27,"sma_20":5475.75,"sma_60":7881.58,"sma_120":7714.12},{"date":"2026-07-14","open":5020,"high":5170,"low":4700,"close":4850,"volume":118585,"rsi_14":39.8,"sma_20":5378.25,"sma_60":7835.42,"sma_120":7724.12},{"date":"2026-07-15","open":4920,"high":5320,"low":4920,"close":5200,"volume":116139,"rsi_14":46.63,"sma_20":5307.75,"sma_60":7794.08,"sma_120":7736.75},{"date":"2026-07-16","open":5180,"high":5190,"low":4980,"close":5010,"volume":58274,"rsi_14":52.32,"sma_20":5237.75,"sma_60":7751.25,"sma_120":7747.58},{"date":"2026-07-20","open":5010,"high":5220,"low":4650,"close":4785,"volume":129897,"rsi_14":37.48,"sma_20":5175.0,"sma_60":7676.33,"sma_120":7756.38},{"date":"2026-07-21","open":4770,"high":5110,"low":4745,"close":5000,"volume":70850,"rsi_14":42.29,"sma_20":5129.0,"sma_60":7583.0,"sma_120":7767.12},{"date":"2026-07-22","open":5010,"high":5170,"low":4870,"close":4870,"volume":84960,"rsi_14":38.3,"sma_20":5101.0,"sma_60":7491.0,"sma_120":7775.92},{"date":"2026-07-23","open":5000,"high":5200,"low":4935,"close":5170,"volume":61721,"rsi_14":50.0,"sma_20":5087.0,"sma_60":7400.33,"sma_120":7786.38},{"date":"2026-07-24","open":5170,"high":5180,"low":4885,"close":4915,"volume":58602,"rsi_14":46.08,"sma_20":5061.75,"sma_60":7294.75,"sma_120":7793.04},{"date":"2026-07-27","open":5010,"high":5280,"low":4890,"close":5160,"volume":79226,"rsi_14":50.78,"sma_20":5076.0,"sma_60":7137.08,"sma_120":7802.0},{"date":"2026-07-28","open":4910,"high":4980,"low":4600,"close":4660,"volume":103543,"rsi_14":47.17,"sma_20":5037.5,"sma_60":7016.08,"sma_120":7807.62},{"date":"2026-07-29","open":4685,"high":4845,"low":4150,"close":4225,"volume":259838,"rsi_14":43.68,"sma_20":4977.25,"sma_60":6888.0,"sma_120":7809.58},{"date":"2026-07-30","open":4070,"high":4455,"low":4070,"close":4325,"volume":123071,"rsi_14":41.72,"sma_20":4917.0,"sma_60":6775.08,"sma_120":7802.46},{"date":"2026-07-31","open":4560,"high":4975,"low":4560,"close":4930,"volume":142019,"rsi_14":46.42,"sma_20":4905.0,"sma_60":6669.92,"sma_120":7791.46},{"date":"2026-08-03","open":4940,"high":5170,"low":4845,"close":5050,"volume":94067,"rsi_14":49.87,"sma_20":4900.0,"sma_60":6572.92,"sma_120":7781.46},{"date":"2026-08-04","open":5080,"high":5370,"low":5080,"close":5290,"volume":71800,"rsi_14":55.63,"sma_20":4909.0,"sma_60":6482.08,"sma_120":7759.71},{"date":"2026-08-05","open":5410,"high":5640,"low":5400,"close":5540,"volume":97550,"rsi_14":54.46,"sma_20":4943.25,"sma_60":6400.58,"sma_120":7738.54},{"date":"2026-08-06","open":5510,"high":5690,"low":5370,"close":5580,"volume":134996,"rsi_14":57.79,"sma_20":4987.5,"sma_60":6322.58,"sma_120":7715.88},{"date":"2026-08-07","open":5640,"high":5820,"low":5380,"close":5560,"volume":131241,"rsi_14":61.22,"sma_20":5019.5,"sma_60":6248.58,"sma_120":7677.21},{"date":"2026-08-10","open":5560,"high":5630,"low":5500,"close":5560,"volume":112164,"rsi_14":58.64,"sma_20":5037.0,"sma_60":6176.08,"sma_120":7650.96},{"date":"2026-08-11","open":5500,"high":5740,"low":5500,"close":5640,"volume":67961,"rsi_14":62.07,"sma_20":5066.0,"sma_60":6096.75,"sma_120":7622.96},{"date":"2026-08-12","open":5650,"high":5880,"low":5590,"close":5740,"volume":79607,"rsi_14":59.53,"sma_20":5110.5,"sma_60":6036.92,"sma_120":7598.29},{"date":"2026-08-13","open":5830,"high":5930,"low":5710,"close":5730,"volume":81509,"rsi_14":64.85,"sma_20":5137.0,"sma_60":5982.58,"sma_120":7572.29},{"date":"2026-08-14","open":5660,"high":5890,"low":5530,"close":5700,"volume":59561,"rsi_14":60.67,"sma_20":5171.5,"sma_60":5934.92,"sma_120":7528.38},{"date":"2026-08-18","open":5700,"high":5760,"low":5380,"close":5430,"volume":169146,"rsi_14":66.74,"sma_20":5203.75,"sma_60":5890.08,"sma_120":7484.88},{"date":"2026-08-19","open":5380,"high":5450,"low":5200,"close":5240,"volume":53532,"rsi_14":74.7,"sma_20":5215.75,"sma_60":5836.08,"sma_120":7448.79},{"date":"2026-08-20","open":5260,"high":5450,"low":5260,"close":5440,"volume":53175,"rsi_14":75.87,"sma_20":5244.25,"sma_60":5770.75,"sma_120":7416.71},{"date":"2026-08-21","open":5450,"high":5450,"low":5110,"close":5270,"volume":69951,"rsi_14":59.88,"sma_20":5249.25,"sma_60":5699.75,"sma_120":7383.88},{"date":"2026-08-24","open":5350,"high":5350,"low":5100,"close":5200,"volume":45452,"rsi_14":54.49,"sma_20":5263.5,"sma_60":5638.42,"sma_120":7335.12},{"date":"2026-08-25","open":5220,"high":5440,"low":5000,"close":5440,"volume":46105,"rsi_14":54.49,"sma_20":5277.5,"sma_60":5590.25,"sma_120":7296.62},{"date":"2026-08-26","open":5380,"high":5490,"low":5260,"close":5450,"volume":37564,"rsi_14":46.85,"sma_20":5317.0,"sma_60":5551.08,"sma_120":7260.21},{"date":"2026-08-27","open":5470,"high":5530,"low":5380,"close":5470,"volume":31956,"rsi_14":46.1,"sma_20":5379.25,"sma_60":5518.25,"sma_120":7237.21},{"date":"2026-08-28","open":5440,"high":5590,"low":5380,"close":5480,"volume":56582,"rsi_14":47.14,"sma_20":5437.0,"sma_60":5492.58,"sma_120":7207.04},{"date":"2026-08-31","open":5430,"high":5510,"low":5240,"close":5500,"volume":75001,"rsi_14":47.89,"sma_20":5465.5,"sma_60":5465.75,"sma_120":7168.12},{"date":"2026-09-01","open":5470,"high":5650,"low":5320,"close":5600,"volume":84064,"rsi_14":48.61,"sma_20":5493.0,"sma_60":5449.42,"sma_120":7135.04},{"date":"2026-09-02","open":5520,"high":5530,"low":5400,"close":5440,"volume":31280,"rsi_14":40.0,"sma_20":5500.5,"sma_60":5435.75,"sma_120":7100.38},{"date":"2026-09-03","open":5460,"high":5460,"low":5120,"close":5240,"volume":63167,"rsi_14":35.5,"sma_20":5485.5,"sma_60":5413.75,"sma_120":7067.38},{"date":"2026-09-04","open":5290,"high":5470,"low":5270,"close":5430,"volume":40079,"rsi_14":42.7,"sma_20":5478.0,"sma_60":5393.42,"sma_120":7036.71},{"date":"2026-09-07","open":5470,"high":5540,"low":5400,"close":5450,"volume":36516,"rsi_14":50.62,"sma_20":5472.5,"sma_60":5373.42,"sma_120":7007.71},{"date":"2026-09-08","open":5500,"high":5540,"low":5350,"close":5350,"volume":68892,"rsi_14":53.64,"sma_20":5462.0,"sma_60":5351.92,"sma_120":6980.12},{"date":"2026-09-09","open":5350,"high":5460,"low":5320,"close":5400,"volume":57109,"rsi_14":48.53,"sma_20":5450.0,"sma_60":5330.58,"sma_120":6951.38},{"date":"2026-09-10","open":5400,"high":5580,"low":5190,"close":5580,"volume":104710,"rsi_14":61.31,"sma_20":5442.0,"sma_60":5310.25,"sma_120":6926.04},{"date":"2026-09-11","open":5580,"high":5690,"low":5460,"close":5670,"volume":74223,"rsi_14":66.91,"sma_20":5439.0,"sma_60":5294.58,"sma_120":6902.88},{"date":"2026-09-14","open":5670,"high":6000,"low":5500,"close":5700,"volume":55580,"rsi_14":61.02,"sma_20":5439.0,"sma_60":5282.75,"sma_120":6878.12},{"date":"2026-09-15","open":5690,"high":5880,"low":5580,"close":5750,"volume":38733,"rsi_14":62.3,"sma_20":5455.0,"sma_60":5277.92,"sma_120":6860.21},{"date":"2026-09-16","open":5680,"high":5910,"low":5630,"close":5680,"volume":38033,"rsi_14":58.27,"sma_20":5477.0,"sma_60":5273.92,"sma_120":6840.21},{"date":"2026-09-17","open":5680,"high":5980,"low":5670,"close":5790,"volume":78377,"rsi_14":61.31,"sma_20":5494.5,"sma_60":5279.92,"sma_120":6821.12},{"date":"2026-09-18","open":5870,"high":5920,"low":5740,"close":5880,"volume":46626,"rsi_14":63.19,"sma_20":5525.0,"sma_60":5287.08,"sma_120":6807.88},{"date":"2026-09-21","open":5900,"high":5920,"low":5550,"close":5700,"volume":106225,"rsi_14":53.29,"sma_20":5550.0,"sma_60":5291.75,"sma_120":6791.79},{"date":"2026-09-22","open":5740,"high":5750,"low":5500,"close":5580,"volume":63114,"rsi_14":54.73,"sma_20":5557.0,"sma_60":5303.5,"sma_120":6778.46},{"date":"2026-09-23","open":5560,"high":5730,"low":5480,"close":5600,"volume":50134,"rsi_14":63.85,"sma_20":5564.5,"sma_60":5306.33,"sma_120":6768.54},{"date":"2026-09-28","open":5620,"high":5800,"low":5450,"close":5520,"volume":49502,"rsi_14":53.78,"sma_20":5567.0,"sma_60":5307.83,"sma_120":6751.88},{"date":"2026-09-29","open":5600,"high":5780,"low":5520,"close":5560,"volume":24230,"rsi_14":54.55,"sma_20":5571.0,"sma_60":5308.33,"sma_120":6739.96},{"date":"2026-09-30","open":5600,"high":5670,"low":5440,"close":5600,"volume":163377,"rsi_14":60.87,"sma_20":5576.0,"sma_60":5315.5,"sma_120":6728.12},{"date":"2026-10-01","open":5620,"high":5790,"low":5480,"close":5640,"volume":101167,"rsi_14":60.53,"sma_20":5578.0,"sma_60":5323.67,"sma_120":6715.79},{"date":"2026-10-02","open":5590,"high":5990,"low":5560,"close":5830,"volume":123949,"rsi_14":60.87,"sma_20":5597.5,"sma_60":5335.67,"sma_120":6705.21},{"date":"2026-10-06","open":5800,"high":5890,"low":5640,"close":5770,"volume":74235,"rsi_14":54.46,"sma_20":5624.0,"sma_60":5350.92,"sma_120":6691.62},{"date":"2026-10-07","open":5750,"high":5750,"low":5510,"close":5540,"volume":62605,"rsi_14":43.94,"sma_20":5629.5,"sma_60":5365.0,"sma_120":6679.12},{"date":"2026-10-08","open":5540,"high":5820,"low":5470,"close":5600,"volume":68925,"rsi_14":44.36,"sma_20":5637.0,"sma_60":5376.33,"sma_120":6665.21},{"date":"2026-10-12","open":5610,"high":5810,"low":5530,"close":5730,"volume":82450,"rsi_14":51.8,"sma_20":5656.0,"sma_60":5385.0,"sma_120":6653.38},{"date":"2026-10-13","open":5570,"high":5790,"low":5230,"close":5670,"volume":77920,"rsi_14":45.52,"sma_20":5669.5,"sma_60":5395.17,"sma_120":6638.38},{"date":"2026-10-14","open":5560,"high":5680,"low":5470,"close":5530,"volume":52345,"rsi_14":37.41,"sma_20":5667.0,"sma_60":5406.5,"sma_120":6620.96},{"date":"2026-10-15","open":5230,"high":5390,"low":5010,"close":5130,"volume":129833,"rsi_14":32.3,"sma_20":5640.0,"sma_60":5405.33,"sma_120":6599.71},{"date":"2026-10-16","open":5150,"high":5590,"low":5110,"close":5580,"volume":81895,"rsi_14":50.0,"sma_20":5634.0,"sma_60":5414.83,"sma_120":6583.04},{"date":"2026-10-19","open":5200,"high":5590,"low":5200,"close":5590,"volume":43807,"rsi_14":49.74,"sma_20":5626.0,"sma_60":5428.25,"sma_120":6552.29},{"date":"2026-10-20","open":5530,"high":5650,"low":5160,"close":5160,"volume":36263,"rsi_14":42.11,"sma_20":5600.0,"sma_60":5430.92,"sma_120":6506.96},{"date":"2026-10-21","open":5280,"high":5510,"low":5230,"close":5430,"volume":32432,"rsi_14":47.41,"sma_20":5582.0,"sma_60":5440.25,"sma_120":6465.62},{"date":"2026-10-22","open":5490,"high":5530,"low":5160,"close":5290,"volume":41050,"rsi_14":44.06,"sma_20":5552.5,"sma_60":5442.25,"sma_120":6421.29},{"date":"2026-10-23","open":4939,"high":5430,"low":4732,"close":5430,"volume":66991}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1607.05,"pbr":0.33,"per":3.38,"roa":0.4,"roe":0.94,"grade":"C","comment":"PER 3.36배, ROE 0.94%","revenue":396077159597.0,"analysis":"PER 3.4배입니다. ROE 0.9%입니다. 시가총액 944.04억. 매출 3960.77억, 영업이익 620.82억.","eps_basis":"TTM","debt_ratio":1.3435694622548353,"market_cap":94928036490,"net_income":13708658086.0,"total_debt":390434896079.0,"ttm_window":"2024Q4~2025Q3","gross_margin":28.38,"total_assets":681030140350.0,"total_equity":290595244271.0,"profit_margin":3.46,"revenue_basis":"TTM","dividend_yield":1.41,"net_income_basis":"TTM","operating_income":62081759617.0,"operating_margin":15.67,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5430.0,"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":10875.0},{"date":"2016-10-25","close":10750.0},{"date":"2016-10-26","close":10625.0},{"date":"2016-10-27","close":11100.0},{"date":"2016-10-28","close":10900.0},{"date":"2016-10-31","close":10400.0},{"date":"2016-11-01","close":10050.0},{"date":"2016-11-02","close":9275.0},{"date":"2016-11-03","close":9700.0},{"date":"2016-11-04","close":9650.0},{"date":"2016-11-07","close":10475.0},{"date":"2016-11-08","close":10650.0},{"date":"2016-11-09","close":10225.0},{"date":"2016-11-10","close":10350.0},{"date":"2016-11-11","close":10550.0},{"date":"2016-11-14","close":10450.0},{"date":"2016-11-15","close":10325.0},{"date":"2016-11-16","close":10750.0},{"date":"2016-11-17","close":10675.0},{"date":"2016-11-18","close":10475.0},{"date":"2016-11-21","close":10100.0},{"date":"2016-11-22","close":10200.0},{"date":"2016-11-23","close":9725.0},{"date":"2016-11-24","close":9750.0},{"date":"2016-11-25","close":9900.0},{"date":"2016-11-28","close":10075.0},{"date":"2016-11-29","close":10350.0},{"date":"2016-11-30","close":10175.0},{"date":"2016-12-01","close":10050.0},{"date":"2016-12-02","close":9850.0},{"date":"2016-12-05","close":9925.0},{"date":"2016-12-06","close":9925.0},{"date":"2016-12-07","close":9825.0},{"date":"2016-12-08","close":9950.0},{"date":"2016-12-09","close":10200.0},{"date":"2016-12-12","close":10200.0},{"date":"2016-12-13","close":10350.0},{"date":"2016-12-14","close":11475.0},{"date":"2016-12-15","close":11725.0},{"date":"2016-12-16","close":11700.0},{"date":"2016-12-19","close":11800.0},{"date":"2016-12-20","close":11375.0},{"date":"2016-12-21","close":11875.0},{"date":"2016-12-22","close":12050.0},{"date":"2016-12-23","close":11925.0},{"date":"2016-12-26","close":11750.0},{"date":"2016-12-27","close":11750.0},{"date":"2016-12-28","close":12225.0},{"date":"2016-12-29","close":12400.0},{"date":"2017-01-02","close":12625.0},{"date":"2017-01-03","close":12325.0},{"date":"2017-01-04","close":11750.0},{"date":"2017-01-05","close":11900.0},{"date":"2017-01-06","close":11750.0},{"date":"2017-01-09","close":12025.0},{"date":"2017-01-10","close":11650.0},{"date":"2017-01-11","close":11925.0},{"date":"2017-01-12","close":11950.0},{"date":"2017-01-13","close":11800.0},{"date":"2017-01-16","close":11200.0},{"date":"2017-01-17","close":11050.0},{"date":"2017-01-18","close":11425.0},{"date":"2017-01-19","close":11225.0},{"date":"2017-01-20","close":11150.0},{"date":"2017-01-23","close":11100.0},{"date":"2017-01-24","close":11800.0},{"date":"2017-01-25","close":11625.0},{"date":"2017-01-26","close":11475.0},{"date":"2017-01-31","close":11950.0},{"date":"2017-02-01","close":11900.0},{"date":"2017-02-02","close":11525.0},{"date":"2017-02-03","close":11725.0},{"date":"2017-02-06","close":11575.0},{"date":"2017-02-07","close":11225.0},{"date":"2017-02-08","close":11250.0},{"date":"2017-02-09","close":11375.0},{"date":"2017-02-10","close":11250.0},{"date":"2017-02-13","close":11100.0},{"date":"2017-02-14","close":11175.0},{"date":"2017-02-15","close":11450.0},{"date":"2017-02-16","close":12375.0},{"date":"2017-02-17","close":12350.0},{"date":"2017-02-20","close":12350.0},{"date":"2017-02-21","close":12450.0},{"date":"2017-02-22","close":12150.0},{"date":"2017-02-23","close":11925.0},{"date":"2017-02-24","close":11525.0},{"date":"2017-02-27","close":11600.0},{"date":"2017-02-28","close":11625.0},{"date":"2017-03-02","close":11575.0},{"date":"2017-03-03","close":11350.0},{"date":"2017-03-06","close":11900.0},{"date":"2017-03-07","close":12025.0},{"date":"2017-03-08","close":11975.0},{"date":"2017-03-09","close":11900.0},{"date":"2017-03-10","close":12200.0},{"date":"2017-03-13","close":12150.0},{"date":"2017-03-14","close":12100.0},{"date":"2017-03-15","close":12500.0},{"date":"2017-03-16","close":11875.0},{"date":"2017-03-17","close":12050.0},{"date":"2017-03-20","close":12025.0},{"date":"2017-03-21","close":11900.0},{"date":"2017-03-22","close":11675.0},{"date":"2017-03-23","close":11750.0},{"date":"2017-03-24","close":11900.0},{"date":"2017-03-27","close":11850.0},{"date":"2017-03-28","close":11975.0},{"date":"2017-03-29","close":11600.0},{"date":"2017-03-30","close":11600.0},{"date":"2017-03-31","close":11500.0},{"date":"2017-04-03","close":11600.0},{"date":"2017-04-04","close":11625.0},{"date":"2017-04-05","close":11575.0},{"date":"2017-04-06","close":11400.0},{"date":"2017-04-07","close":11700.0},{"date":"2017-04-10","close":11700.0},{"date":"2017-04-11","close":11375.0},{"date":"2017-04-12","close":11375.0},{"date":"2017-04-13","close":11525.0},{"date":"2017-04-14","close":11550.0},{"date":"2017-04-17","close":11925.0},{"date":"2017-04-18","close":12250.0},{"date":"2017-04-19","close":12450.0},{"date":"2017-04-20","close":12000.0},{"date":"2017-04-21","close":12150.0},{"date":"2017-04-24","close":11900.0},{"date":"2017-04-25","close":11900.0},{"date":"2017-04-26","close":11850.0},{"date":"2017-04-27","close":11650.0},{"date":"2017-04-28","close":11725.0},{"date":"2017-05-02","close":11725.0},{"date":"2017-05-04","close":11925.0},{"date":"2017-05-08","close":11950.0},{"date":"2017-05-10","close":12000.0},{"date":"2017-05-11","close":12025.0},{"date":"2017-05-12","close":11350.0},{"date":"2017-05-15","close":11300.0},{"date":"2017-05-16","close":10800.0},{"date":"2017-05-17","close":11000.0},{"date":"2017-05-18","close":10750.0},{"date":"2017-05-19","close":11125.0},{"date":"2017-05-22","close":11350.0},{"date":"2017-05-23","close":11350.0},{"date":"2017-05-24","close":11150.0},{"date":"2017-05-25","close":11125.0},{"date":"2017-05-26","close":10975.0},{"date":"2017-05-29","close":10875.0},{"date":"2017-05-30","close":11375.0},{"date":"2017-05-31","close":11400.0},{"date":"2017-06-01","close":11325.0},{"date":"2017-06-02","close":11525.0},{"date":"2017-06-05","close":11500.0},{"date":"2017-06-07","close":11550.0},{"date":"2017-06-08","close":11875.0},{"date":"2017-06-09","close":11900.0},{"date":"2017-06-12","close":11400.0},{"date":"2017-06-13","close":11425.0},{"date":"2017-06-14","close":11450.0},{"date":"2017-06-15","close":11700.0},{"date":"2017-06-16","close":11700.0},{"date":"2017-06-19","close":11800.0},{"date":"2017-06-20","close":11625.0},{"date":"2017-06-21","close":11300.0},{"date":"2017-06-22","close":11100.0},{"date":"2017-06-23","close":11250.0},{"date":"2017-06-26","close":11100.0},{"date":"2017-06-27","close":11100.0},{"date":"2017-06-28","close":11000.0},{"date":"2017-06-29","close":10950.0},{"date":"2017-06-30","close":11025.0},{"date":"2017-07-03","close":11000.0},{"date":"2017-07-04","close":10725.0},{"date":"2017-07-05","close":11175.0},{"date":"2017-07-06","close":11200.0},{"date":"2017-07-07","close":11100.0},{"date":"2017-07-10","close":11025.0},{"date":"2017-07-11","close":11000.0},{"date":"2017-07-12","close":10975.0},{"date":"2017-07-13","close":11075.0},{"date":"2017-07-14","close":10925.0},{"date":"2017-07-17","close":10725.0},{"date":"2017-07-18","close":10800.0},{"date":"2017-07-19","close":10975.0},{"date":"2017-07-20","close":10825.0},{"date":"2017-07-21","close":11025.0},{"date":"2017-07-24","close":10950.0},{"date":"2017-07-25","close":10900.0},{"date":"2017-07-26","close":10875.0},{"date":"2017-07-27","close":10500.0},{"date":"2017-07-28","close":10000.0},{"date":"2017-07-31","close":9725.0},{"date":"2017-08-01","close":9850.0},{"date":"2017-08-02","close":9875.0},{"date":"2017-08-03","close":9475.0},{"date":"2017-08-04","close":9475.0},{"date":"2017-08-07","close":9475.0},{"date":"2017-08-08","close":9325.0},{"date":"2017-08-09","close":8925.0},{"date":"2017-08-10","close":8975.0},{"date":"2017-08-11","close":9050.0},{"date":"2017-08-14","close":9075.0},{"date":"2017-08-16","close":9000.0},{"date":"2017-08-17","close":8800.0},{"date":"2017-08-18","close":9000.0},{"date":"2017-08-21","close":8850.0},{"date":"2017-08-22","close":8800.0},{"date":"2017-08-23","close":8750.0},{"date":"2017-08-24","close":8625.0},{"date":"2017-08-25","close":8975.0},{"date":"2017-08-28","close":9050.0},{"date":"2017-08-29","close":9000.0},{"date":"2017-08-30","close":9375.0},{"date":"2017-08-31","close":9300.0},{"date":"2017-09-01","close":9675.0},{"date":"2017-09-04","close":9825.0},{"date":"2017-09-05","close":9750.0},{"date":"2017-09-06","close":9575.0},{"date":"2017-09-07","close":9850.0},{"date":"2017-09-08","close":9475.0},{"date":"2017-09-11","close":9175.0},{"date":"2017-09-12","close":9150.0},{"date":"2017-09-13","close":8850.0},{"date":"2017-09-14","close":8925.0},{"date":"2017-09-15","close":8875.0},{"date":"2017-09-18","close":9450.0},{"date":"2017-09-19","close":9325.0},{"date":"2017-09-20","close":8750.0},{"date":"2017-09-21","close":8375.0},{"date":"2017-09-22","close":7750.0},{"date":"2017-09-25","close":7325.0},{"date":"2017-09-26","close":7250.0},{"date":"2017-09-27","close":7425.0},{"date":"2017-09-28","close":7325.0},{"date":"2017-09-29","close":7375.0},{"date":"2017-10-10","close":7425.0},{"date":"2017-10-11","close":7425.0},{"date":"2017-10-12","close":7325.0},{"date":"2017-10-13","close":7000.0},{"date":"2017-10-16","close":6975.0},{"date":"2017-10-17","close":7100.0},{"date":"2017-10-18","close":7100.0},{"date":"2017-10-19","close":7375.0},{"date":"2017-10-20","close":7300.0},{"date":"2017-10-23","close":7275.0},{"date":"2017-10-24","close":7550.0},{"date":"2017-10-25","close":7725.0},{"date":"2017-10-26","close":7775.0},{"date":"2017-10-27","close":7800.0},{"date":"2017-10-30","close":7650.0},{"date":"2017-10-31","close":7600.0},{"date":"2017-11-01","close":7500.0},{"date":"2017-11-02","close":7450.0},{"date":"2017-11-03","close":7725.0},{"date":"2017-11-06","close":7725.0},{"date":"2017-11-07","close":7600.0},{"date":"2017-11-08","close":7600.0},{"date":"2017-11-09","close":7675.0},{"date":"2017-11-10","close":7900.0},{"date":"2017-11-13","close":7900.0},{"date":"2017-11-14","close":7600.0},{"date":"2017-11-15","close":7175.0},{"date":"2017-11-16","close":7250.0},{"date":"2017-11-17","close":7275.0},{"date":"2017-11-20","close":7025.0},{"date":"2017-11-21","close":7150.0},{"date":"2017-11-22","close":7000.0},{"date":"2017-11-23","close":7400.0},{"date":"2017-11-24","close":7475.0},{"date":"2017-11-27","close":7300.0},{"date":"2017-11-28","close":7225.0},{"date":"2017-11-29","close":7100.0},{"date":"2017-11-30","close":6950.0},{"date":"2017-12-01","close":6925.0},{"date":"2017-12-04","close":6850.0},{"date":"2017-12-05","close":6875.0},{"date":"2017-12-06","close":6850.0},{"date":"2017-12-07","close":6475.0},{"date":"2017-12-08","close":6425.0},{"date":"2017-12-11","close":6375.0},{"date":"2017-12-12","close":6300.0},{"date":"2017-12-13","close":6325.0},{"date":"2017-12-14","close":6325.0},{"date":"2017-12-15","close":6150.0},{"date":"2017-12-18","close":6200.0},{"date":"2017-12-19","close":6125.0},{"date":"2017-12-20","close":6175.0},{"date":"2017-12-21","close":6000.0},{"date":"2017-12-22","close":6100.0},{"date":"2017-12-26","close":6175.0},{"date":"2017-12-27","close":6275.0},{"date":"2017-12-28","close":6500.0},{"date":"2018-01-02","close":6525.0},{"date":"2018-01-03","close":6550.0},{"date":"2018-01-04","close":6400.0},{"date":"2018-01-05","close":6400.0},{"date":"2018-01-08","close":6325.0},{"date":"2018-01-09","close":6425.0},{"date":"2018-01-10","close":6325.0},{"date":"2018-01-11","close":6450.0},{"date":"2018-01-12","close":6375.0},{"date":"2018-01-15","close":6350.0},{"date":"2018-01-16","close":6350.0},{"date":"2018-01-17","close":6500.0},{"date":"2018-01-18","close":6525.0},{"date":"2018-01-19","close":6450.0},{"date":"2018-01-22","close":6350.0},{"date":"2018-01-23","close":6450.0},{"date":"2018-01-24","close":6475.0},{"date":"2018-01-25","close":6700.0},{"date":"2018-01-26","close":6725.0},{"date":"2018-01-29","close":6625.0},{"date":"2018-01-30","close":6550.0},{"date":"2018-01-31","close":6450.0},{"date":"2018-02-01","close":6550.0},{"date":"2018-02-02","close":6350.0},{"date":"2018-02-05","close":6075.0},{"date":"2018-02-06","close":5975.0},{"date":"2018-02-07","close":5800.0},{"date":"2018-02-08","close":5875.0},{"date":"2018-02-09","close":5725.0},{"date":"2018-02-12","close":5700.0},{"date":"2018-02-13","close":5700.0},{"date":"2018-02-14","close":5700.0},{"date":"2018-02-19","close":5900.0},{"date":"2018-02-20","close":5875.0},{"date":"2018-02-21","close":5950.0},{"date":"2018-02-22","close":5925.0},{"date":"2018-02-23","close":5925.0},{"date":"2018-02-26","close":5875.0},{"date":"2018-02-27","close":5800.0},{"date":"2018-02-28","close":5750.0},{"date":"2018-03-02","close":5625.0},{"date":"2018-03-05","close":5375.0},{"date":"2018-03-06","close":5425.0},{"date":"2018-03-07","close":5350.0},{"date":"2018-03-08","close":5375.0},{"date":"2018-03-09","close":5550.0},{"date":"2018-03-12","close":5600.0},{"date":"2018-03-13","close":5550.0},{"date":"2018-03-14","close":5775.0},{"date":"2018-03-15","close":5700.0},{"date":"2018-03-16","close":5700.0},{"date":"2018-03-19","close":5675.0},{"date":"2018-03-20","close":5700.0},{"date":"2018-03-21","close":5725.0},{"date":"2018-03-22","close":5650.0},{"date":"2018-03-23","close":5150.0},{"date":"2018-03-26","close":5100.0},{"date":"2018-03-27","close":5000.0},{"date":"2018-03-28","close":4965.0},{"date":"2018-03-29","close":5050.0},{"date":"2018-03-30","close":5150.0},{"date":"2018-04-02","close":5075.0},{"date":"2018-04-03","close":5025.0},{"date":"2018-04-04","close":4940.0},{"date":"2018-04-05","close":4970.0},{"date":"2018-04-06","close":4965.0},{"date":"2018-04-09","close":4950.0},{"date":"2018-04-10","close":4875.0},{"date":"2018-04-11","close":5000.0},{"date":"2018-04-12","close":5225.0},{"date":"2018-04-13","close":5200.0},{"date":"2018-04-16","close":5250.0},{"date":"2018-04-17","close":5325.0},{"date":"2018-04-18","close":5275.0},{"date":"2018-04-19","close":5275.0},{"date":"2018-04-20","close":5375.0},{"date":"2018-04-23","close":5450.0},{"date":"2018-04-24","close":5300.0},{"date":"2018-04-25","close":5225.0},{"date":"2018-04-26","close":5250.0},{"date":"2018-04-27","close":5225.0},{"date":"2018-04-30","close":5200.0},{"date":"2018-05-02","close":5250.0},{"date":"2018-05-03","close":5350.0},{"date":"2018-05-04","close":5175.0},{"date":"2018-05-08","close":5025.0},{"date":"2018-05-09","close":5025.0},{"date":"2018-05-10","close":5300.0},{"date":"2018-05-11","close":5200.0},{"date":"2018-05-14","close":5325.0},{"date":"2018-05-15","close":5775.0},{"date":"2018-05-16","close":5225.0},{"date":"2018-05-17","close":5100.0},{"date":"2018-05-18","close":5100.0},{"date":"2018-05-21","close":5075.0},{"date":"2018-05-23","close":5150.0},{"date":"2018-05-24","close":5175.0},{"date":"2018-05-25","close":5100.0},{"date":"2018-05-28","close":5075.0},{"date":"2018-05-29","close":5325.0},{"date":"2018-05-30","close":5100.0},{"date":"2018-05-31","close":5050.0},{"date":"2018-06-01","close":5150.0},{"date":"2018-06-04","close":5225.0},{"date":"2018-06-05","close":5275.0},{"date":"2018-06-07","close":5325.0},{"date":"2018-06-08","close":5225.0},{"date":"2018-06-11","close":5150.0},{"date":"2018-06-12","close":5125.0},{"date":"2018-06-14","close":5025.0},{"date":"2018-06-15","close":5025.0},{"date":"2018-06-18","close":4855.0},{"date":"2018-06-19","close":4750.0},{"date":"2018-06-20","close":4780.0},{"date":"2018-06-21","close":4720.0},{"date":"2018-06-22","close":4690.0},{"date":"2018-06-25","close":4790.0},{"date":"2018-06-26","close":4775.0},{"date":"2018-06-27","close":4820.0},{"date":"2018-06-28","close":4880.0},{"date":"2018-06-29","close":4830.0},{"date":"2018-07-02","close":4700.0},{"date":"2018-07-03","close":4495.0},{"date":"2018-07-04","close":4475.0},{"date":"2018-07-05","close":4340.0},{"date":"2018-07-06","close":4445.0},{"date":"2018-07-09","close":4575.0},{"date":"2018-07-10","close":4760.0},{"date":"2018-07-11","close":4745.0},{"date":"2018-07-12","close":4760.0},{"date":"2018-07-13","close":4770.0},{"date":"2018-07-16","close":4760.0},{"date":"2018-07-17","close":4850.0},{"date":"2018-07-18","close":4850.0},{"date":"2018-07-19","close":4775.0},{"date":"2018-07-20","close":4710.0},{"date":"2018-07-23","close":4495.0},{"date":"2018-07-24","close":4485.0},{"date":"2018-07-25","close":4460.0},{"date":"2018-07-26","close":4485.0},{"date":"2018-07-27","close":4705.0},{"date":"2018-07-30","close":4775.0},{"date":"2018-07-31","close":4780.0},{"date":"2018-08-01","close":4825.0},{"date":"2018-08-02","close":4765.0},{"date":"2018-08-03","close":4805.0},{"date":"2018-08-06","close":4770.0},{"date":"2018-08-07","close":4795.0},{"date":"2018-08-08","close":4800.0},{"date":"2018-08-09","close":4800.0},{"date":"2018-08-10","close":4790.0},{"date":"2018-08-13","close":4640.0},{"date":"2018-08-14","close":4700.0},{"date":"2018-08-16","close":4535.0},{"date":"2018-08-17","close":4520.0},{"date":"2018-08-20","close":4495.0},{"date":"2018-08-21","close":4460.0},{"date":"2018-08-22","close":4515.0},{"date":"2018-08-23","close":4500.0},{"date":"2018-08-24","close":4485.0},{"date":"2018-08-27","close":4520.0},{"date":"2018-08-28","close":4585.0},{"date":"2018-08-29","close":4675.0},{"date":"2018-08-30","close":4675.0},{"date":"2018-08-31","close":4650.0},{"date":"2018-09-03","close":4630.0},{"date":"2018-09-04","close":4695.0},{"date":"2018-09-05","close":4665.0},{"date":"2018-09-06","close":4665.0},{"date":"2018-09-07","close":4595.0},{"date":"2018-09-10","close":4765.0},{"date":"2018-09-11","close":4795.0},{"date":"2018-09-12","close":4775.0},{"date":"2018-09-13","close":4750.0},{"date":"2018-09-14","close":4815.0},{"date":"2018-09-17","close":4700.0},{"date":"2018-09-18","close":4655.0},{"date":"2018-09-19","close":4625.0},{"date":"2018-09-20","close":4520.0},{"date":"2018-09-21","close":4565.0},{"date":"2018-09-27","close":4585.0},{"date":"2018-09-28","close":4560.0},{"date":"2018-10-01","close":4505.0},{"date":"2018-10-02","close":4470.0},{"date":"2018-10-04","close":4415.0},{"date":"2018-10-05","close":4385.0},{"date":"2018-10-08","close":4280.0},{"date":"2018-10-10","close":3875.0},{"date":"2018-10-11","close":3515.0},{"date":"2018-10-12","close":3615.0},{"date":"2018-10-15","close":3720.0},{"date":"2018-10-16","close":3840.0},{"date":"2018-10-17","close":3930.0},{"date":"2018-10-18","close":3980.0},{"date":"2018-10-19","close":3995.0},{"date":"2018-10-22","close":3985.0},{"date":"2018-10-23","close":3915.0},{"date":"2018-10-24","close":3910.0},{"date":"2018-10-25","close":3765.0},{"date":"2018-10-26","close":3575.0},{"date":"2018-10-29","close":3310.0},{"date":"2018-10-30","close":3325.0},{"date":"2018-10-31","close":3500.0},{"date":"2018-11-01","close":3620.0},{"date":"2018-11-02","close":3720.0},{"date":"2018-11-05","close":3725.0},{"date":"2018-11-06","close":3855.0},{"date":"2018-11-07","close":3970.0},{"date":"2018-11-08","close":4025.0},{"date":"2018-11-09","close":4255.0},{"date":"2018-11-12","close":4615.0},{"date":"2018-11-13","close":4555.0},{"date":"2018-11-14","close":4520.0},{"date":"2018-11-15","close":4565.0},{"date":"2018-11-16","close":4630.0},{"date":"2018-11-19","close":4605.0},{"date":"2018-11-20","close":4605.0},{"date":"2018-11-21","close":4640.0},{"date":"2018-11-22","close":4575.0},{"date":"2018-11-23","close":4565.0},{"date":"2018-11-26","close":4650.0},{"date":"2018-11-27","close":4710.0},{"date":"2018-11-28","close":4690.0},{"date":"2018-11-29","close":4685.0},{"date":"2018-11-30","close":4650.0},{"date":"2018-12-03","close":4610.0},{"date":"2018-12-04","close":4545.0},{"date":"2018-12-05","close":4545.0},{"date":"2018-12-06","close":4400.0},{"date":"2018-12-07","close":4420.0},{"date":"2018-12-10","close":4300.0},{"date":"2018-12-11","close":4250.0},{"date":"2018-12-12","close":4340.0},{"date":"2018-12-13","close":4375.0},{"date":"2018-12-14","close":4180.0},{"date":"2018-12-17","close":4120.0},{"date":"2018-12-18","close":4190.0},{"date":"2018-12-19","close":4375.0},{"date":"2018-12-20","close":4310.0},{"date":"2018-12-21","close":4310.0},{"date":"2018-12-24","close":4230.0},{"date":"2018-12-26","close":4135.0},{"date":"2018-12-27","close":4165.0},{"date":"2018-12-28","close":4190.0},{"date":"2019-01-02","close":4170.0},{"date":"2019-01-03","close":4125.0},{"date":"2019-01-04","close":3950.0},{"date":"2019-01-07","close":3990.0},{"date":"2019-01-08","close":3950.0},{"date":"2019-01-09","close":4010.0},{"date":"2019-01-10","close":3965.0},{"date":"2019-01-11","close":4115.0},{"date":"2019-01-14","close":4080.0},{"date":"2019-01-15","close":4180.0},{"date":"2019-01-16","close":4230.0},{"date":"2019-01-17","close":4290.0},{"date":"2019-01-18","close":4365.0},{"date":"2019-01-21","close":4390.0},{"date":"2019-01-22","close":4370.0},{"date":"2019-01-23","close":4335.0},{"date":"2019-01-24","close":4495.0},{"date":"2019-01-25","close":4525.0},{"date":"2019-01-28","close":4650.0},{"date":"2019-01-29","close":4600.0},{"date":"2019-01-30","close":4625.0},{"date":"2019-01-31","close":4615.0},{"date":"2019-02-01","close":4630.0},{"date":"2019-02-07","close":4725.0},{"date":"2019-02-08","close":4725.0},{"date":"2019-02-11","close":4725.0},{"date":"2019-02-12","close":4840.0},{"date":"2019-02-13","close":4960.0},{"date":"2019-02-14","close":5050.0},{"date":"2019-02-15","close":5050.0},{"date":"2019-02-18","close":5100.0},{"date":"2019-02-19","close":5075.0},{"date":"2019-02-20","close":4980.0},{"date":"2019-02-21","close":4990.0},{"date":"2019-02-22","close":5025.0},{"date":"2019-02-25","close":5025.0},{"date":"2019-02-26","close":5000.0},{"date":"2019-02-27","close":4920.0},{"date":"2019-02-28","close":4700.0},{"date":"2019-03-04","close":4745.0},{"date":"2019-03-05","close":4615.0},{"date":"2019-03-06","close":4610.0},{"date":"2019-03-07","close":4610.0},{"date":"2019-03-08","close":4545.0},{"date":"2019-03-11","close":4485.0},{"date":"2019-03-12","close":4625.0},{"date":"2019-03-13","close":4595.0},{"date":"2019-03-14","close":4685.0},{"date":"2019-03-15","close":4670.0},{"date":"2019-03-18","close":4605.0},{"date":"2019-03-19","close":4560.0},{"date":"2019-03-20","close":4600.0},{"date":"2019-03-21","close":4560.0},{"date":"2019-03-22","close":4545.0},{"date":"2019-03-25","close":4495.0},{"date":"2019-03-26","close":4500.0},{"date":"2019-03-27","close":4485.0},{"date":"2019-03-28","close":4380.0},{"date":"2019-03-29","close":4390.0},{"date":"2019-04-01","close":4425.0},{"date":"2019-04-02","close":4435.0},{"date":"2019-04-03","close":4435.0},{"date":"2019-04-04","close":4515.0},{"date":"2019-04-05","close":4515.0},{"date":"2019-04-08","close":4520.0},{"date":"2019-04-09","close":4500.0},{"date":"2019-04-10","close":4540.0},{"date":"2019-04-11","close":4625.0},{"date":"2019-04-12","close":4640.0},{"date":"2019-04-15","close":4645.0},{"date":"2019-04-16","close":4545.0},{"date":"2019-04-17","close":4565.0},{"date":"2019-04-18","close":4715.0},{"date":"2019-04-19","close":4730.0},{"date":"2019-04-22","close":4685.0},{"date":"2019-04-23","close":4630.0},{"date":"2019-04-24","close":4550.0},{"date":"2019-04-25","close":4500.0},{"date":"2019-04-26","close":4420.0},{"date":"2019-04-29","close":4430.0},{"date":"2019-04-30","close":4470.0},{"date":"2019-05-02","close":4500.0},{"date":"2019-05-03","close":4520.0},{"date":"2019-05-07","close":4475.0},{"date":"2019-05-08","close":4400.0},{"date":"2019-05-09","close":4230.0},{"date":"2019-05-10","close":4160.0},{"date":"2019-05-13","close":4050.0},{"date":"2019-05-14","close":4220.0},{"date":"2019-05-15","close":4420.0},{"date":"2019-05-16","close":4450.0},{"date":"2019-05-17","close":4500.0},{"date":"2019-05-20","close":4490.0},{"date":"2019-05-21","close":4460.0},{"date":"2019-05-22","close":4450.0},{"date":"2019-05-23","close":4320.0},{"date":"2019-05-24","close":4175.0},{"date":"2019-05-27","close":4290.0},{"date":"2019-05-28","close":4360.0},{"date":"2019-05-29","close":4275.0},{"date":"2019-05-30","close":4225.0},{"date":"2019-05-31","close":4325.0},{"date":"2019-06-03","close":4290.0},{"date":"2019-06-04","close":4325.0},{"date":"2019-06-05","close":4425.0},{"date":"2019-06-07","close":4475.0},{"date":"2019-06-10","close":4515.0},{"date":"2019-06-11","close":4760.0},{"date":"2019-06-12","close":4675.0},{"date":"2019-06-13","close":4700.0},{"date":"2019-06-14","close":4680.0},{"date":"2019-06-17","close":4680.0},{"date":"2019-06-18","close":4775.0},{"date":"2019-06-19","close":4725.0},{"date":"2019-06-20","close":4895.0},{"date":"2019-06-21","close":4970.0},{"date":"2019-06-24","close":4985.0},{"date":"2019-06-25","close":4845.0},{"date":"2019-06-26","close":4890.0},{"date":"2019-06-27","close":4850.0},{"date":"2019-06-28","close":4830.0},{"date":"2019-07-01","close":4885.0},{"date":"2019-07-02","close":4915.0},{"date":"2019-07-03","close":4940.0},{"date":"2019-07-04","close":4950.0},{"date":"2019-07-05","close":4850.0},{"date":"2019-07-08","close":4460.0},{"date":"2019-07-09","close":4310.0},{"date":"2019-07-10","close":4355.0},{"date":"2019-07-11","close":4475.0},{"date":"2019-07-12","close":4460.0},{"date":"2019-07-15","close":4360.0},{"date":"2019-07-16","close":4425.0},{"date":"2019-07-17","close":4525.0},{"date":"2019-07-18","close":4580.0},{"date":"2019-07-19","close":4575.0},{"date":"2019-07-22","close":4605.0},{"date":"2019-07-23","close":4595.0},{"date":"2019-07-24","close":4535.0},{"date":"2019-07-25","close":4470.0},{"date":"2019-07-26","close":4430.0},{"date":"2019-07-29","close":4140.0},{"date":"2019-07-30","close":4175.0},{"date":"2019-07-31","close":4145.0},{"date":"2019-08-01","close":3995.0},{"date":"2019-08-02","close":4055.0},{"date":"2019-08-05","close":3695.0},{"date":"2019-08-06","close":3590.0},{"date":"2019-08-07","close":3665.0},{"date":"2019-08-08","close":3785.0},{"date":"2019-08-09","close":3790.0},{"date":"2019-08-12","close":3865.0},{"date":"2019-08-13","close":3885.0},{"date":"2019-08-14","close":3900.0},{"date":"2019-08-16","close":3730.0},{"date":"2019-08-19","close":3785.0},{"date":"2019-08-20","close":3840.0},{"date":"2019-08-21","close":3875.0},{"date":"2019-08-22","close":3860.0},{"date":"2019-08-23","close":3815.0},{"date":"2019-08-26","close":3540.0},{"date":"2019-08-27","close":3630.0},{"date":"2019-08-28","close":3605.0},{"date":"2019-08-29","close":3625.0},{"date":"2019-08-30","close":3685.0},{"date":"2019-09-02","close":3690.0},{"date":"2019-09-03","close":3700.0},{"date":"2019-09-04","close":3800.0},{"date":"2019-09-05","close":3970.0},{"date":"2019-09-06","close":3940.0},{"date":"2019-09-09","close":3895.0},{"date":"2019-09-10","close":3910.0},{"date":"2019-09-11","close":3905.0},{"date":"2019-09-16","close":3940.0},{"date":"2019-09-17","close":3960.0},{"date":"2019-09-18","close":3925.0},{"date":"2019-09-19","close":3930.0},{"date":"2019-09-20","close":3975.0},{"date":"2019-09-23","close":3895.0},{"date":"2019-09-24","close":3890.0},{"date":"2019-09-25","close":3805.0},{"date":"2019-09-26","close":3795.0},{"date":"2019-09-27","close":3740.0},{"date":"2019-09-30","close":3755.0},{"date":"2019-10-01","close":3790.0},{"date":"2019-10-02","close":3760.0},{"date":"2019-10-04","close":3720.0},{"date":"2019-10-07","close":3700.0},{"date":"2019-10-08","close":3840.0},{"date":"2019-10-10","close":3765.0},{"date":"2019-10-11","close":3775.0},{"date":"2019-10-14","close":3785.0},{"date":"2019-10-15","close":3865.0},{"date":"2019-10-16","close":3845.0},{"date":"2019-10-17","close":3840.0},{"date":"2019-10-18","close":3860.0},{"date":"2019-10-21","close":3825.0},{"date":"2019-10-22","close":3800.0},{"date":"2019-10-23","close":3790.0},{"date":"2019-10-24","close":3775.0},{"date":"2019-10-25","close":3775.0},{"date":"2019-10-28","close":3880.0},{"date":"2019-10-29","close":3870.0},{"date":"2019-10-30","close":3835.0},{"date":"2019-10-31","close":3820.0},{"date":"2019-11-01","close":3840.0},{"date":"2019-11-04","close":3945.0},{"date":"2019-11-05","close":3935.0},{"date":"2019-11-06","close":3945.0},{"date":"2019-11-07","close":3945.0},{"date":"2019-11-08","close":3970.0},{"date":"2019-11-11","close":3895.0},{"date":"2019-11-12","close":3885.0},{"date":"2019-11-13","close":3880.0},{"date":"2019-11-14","close":3885.0},{"date":"2019-11-15","close":3865.0},{"date":"2019-11-18","close":3870.0},{"date":"2019-11-19","close":3835.0},{"date":"2019-11-20","close":3795.0},{"date":"2019-11-21","close":3730.0},{"date":"2019-11-22","close":3730.0},{"date":"2019-11-25","close":3745.0},{"date":"2019-11-26","close":3760.0},{"date":"2019-11-27","close":3760.0},{"date":"2019-11-28","close":3770.0},{"date":"2019-11-29","close":3755.0},{"date":"2019-12-02","close":3770.0},{"date":"2019-12-03","close":3750.0},{"date":"2019-12-04","close":3720.0},{"date":"2019-12-05","close":3725.0},{"date":"2019-12-06","close":3810.0},{"date":"2019-12-09","close":3800.0},{"date":"2019-12-10","close":3715.0},{"date":"2019-12-11","close":3715.0},{"date":"2019-12-12","close":3735.0},{"date":"2019-12-13","close":3800.0},{"date":"2019-12-16","close":3860.0},{"date":"2019-12-17","close":3935.0},{"date":"2019-12-18","close":3915.0},{"date":"2019-12-19","close":3980.0},{"date":"2019-12-20","close":3900.0},{"date":"2019-12-23","close":3895.0},{"date":"2019-12-24","close":3895.0},{"date":"2019-12-26","close":4085.0},{"date":"2019-12-27","close":4040.0},{"date":"2019-12-30","close":4060.0},{"date":"2020-01-02","close":4080.0},{"date":"2020-01-03","close":4085.0},{"date":"2020-01-06","close":3980.0},{"date":"2020-01-07","close":4020.0},{"date":"2020-01-08","close":3845.0},{"date":"2020-01-09","close":3900.0},{"date":"2020-01-10","close":3960.0},{"date":"2020-01-13","close":3990.0},{"date":"2020-01-14","close":4065.0},{"date":"2020-01-15","close":4125.0},{"date":"2020-01-16","close":4140.0},{"date":"2020-01-17","close":4140.0},{"date":"2020-01-20","close":4125.0},{"date":"2020-01-21","close":4070.0},{"date":"2020-01-22","close":4065.0},{"date":"2020-01-23","close":4005.0},{"date":"2020-01-28","close":3850.0},{"date":"2020-01-29","close":3900.0},{"date":"2020-01-30","close":3800.0},{"date":"2020-01-31","close":3710.0},{"date":"2020-02-03","close":3585.0},{"date":"2020-02-04","close":3735.0},{"date":"2020-02-05","close":3800.0},{"date":"2020-02-06","close":3825.0},{"date":"2020-02-07","close":3865.0},{"date":"2020-02-10","close":3875.0},{"date":"2020-02-11","close":3895.0},{"date":"2020-02-12","close":3910.0},{"date":"2020-02-13","close":3880.0},{"date":"2020-02-14","close":3970.0},{"date":"2020-02-17","close":4055.0},{"date":"2020-02-18","close":3990.0},{"date":"2020-02-19","close":3950.0},{"date":"2020-02-20","close":4055.0},{"date":"2020-02-21","close":4020.0},{"date":"2020-02-24","close":3810.0},{"date":"2020-02-25","close":3870.0},{"date":"2020-02-26","close":3895.0},{"date":"2020-02-27","close":3815.0},{"date":"2020-02-28","close":3560.0},{"date":"2020-03-02","close":3700.0},{"date":"2020-03-03","close":3695.0},{"date":"2020-03-04","close":3730.0},{"date":"2020-03-05","close":3790.0},{"date":"2020-03-06","close":3740.0},{"date":"2020-03-09","close":3575.0},{"date":"2020-03-10","close":3565.0},{"date":"2020-03-11","close":3435.0},{"date":"2020-03-12","close":3015.0},{"date":"2020-03-13","close":2740.0},{"date":"2020-03-16","close":2760.0},{"date":"2020-03-17","close":2755.0},{"date":"2020-03-18","close":2700.0},{"date":"2020-03-19","close":2330.0},{"date":"2020-03-20","close":2510.0},{"date":"2020-03-23","close":2485.0},{"date":"2020-03-24","close":2725.0},{"date":"2020-03-25","close":2825.0},{"date":"2020-03-26","close":2935.0},{"date":"2020-03-27","close":3045.0},{"date":"2020-03-30","close":3085.0},{"date":"2020-03-31","close":3175.0},{"date":"2020-04-01","close":3160.0},{"date":"2020-04-02","close":3200.0},{"date":"2020-04-03","close":3225.0},{"date":"2020-04-06","close":3300.0},{"date":"2020-04-07","close":3390.0},{"date":"2020-04-08","close":3470.0},{"date":"2020-04-09","close":3525.0},{"date":"2020-04-10","close":3570.0},{"date":"2020-04-13","close":3390.0},{"date":"2020-04-14","close":3390.0},{"date":"2020-04-16","close":3495.0},{"date":"2020-04-17","close":3550.0},{"date":"2020-04-20","close":3565.0},{"date":"2020-04-21","close":3470.0},{"date":"2020-04-22","close":3465.0},{"date":"2020-04-23","close":3555.0},{"date":"2020-04-24","close":3465.0},{"date":"2020-04-27","close":3485.0},{"date":"2020-04-28","close":3430.0},{"date":"2020-04-29","close":3425.0},{"date":"2020-05-04","close":3410.0},{"date":"2020-05-06","close":3420.0},{"date":"2020-05-07","close":3440.0},{"date":"2020-05-08","close":3465.0},{"date":"2020-05-11","close":3400.0},{"date":"2020-05-12","close":3350.0},{"date":"2020-05-13","close":3350.0},{"date":"2020-05-14","close":3320.0},{"date":"2020-05-15","close":3225.0},{"date":"2020-05-18","close":3220.0},{"date":"2020-05-19","close":3305.0},{"date":"2020-05-20","close":3495.0},{"date":"2020-05-21","close":3495.0},{"date":"2020-05-22","close":3485.0},{"date":"2020-05-25","close":3505.0},{"date":"2020-05-26","close":3610.0},{"date":"2020-05-27","close":3700.0},{"date":"2020-05-28","close":3600.0},{"date":"2020-05-29","close":3550.0},{"date":"2020-06-01","close":3550.0},{"date":"2020-06-02","close":3630.0},{"date":"2020-06-03","close":3690.0},{"date":"2020-06-04","close":3645.0},{"date":"2020-06-05","close":3645.0},{"date":"2020-06-08","close":3645.0},{"date":"2020-06-09","close":3650.0},{"date":"2020-06-10","close":3640.0},{"date":"2020-06-11","close":3610.0},{"date":"2020-06-12","close":3515.0},{"date":"2020-06-15","close":3360.0},{"date":"2020-06-16","close":3465.0},{"date":"2020-06-17","close":3435.0},{"date":"2020-06-18","close":3475.0},{"date":"2020-06-19","close":3480.0},{"date":"2020-06-22","close":3430.0},{"date":"2020-06-23","close":3415.0},{"date":"2020-06-24","close":3415.0},{"date":"2020-06-25","close":3380.0},{"date":"2020-06-26","close":3335.0},{"date":"2020-06-29","close":3280.0},{"date":"2020-06-30","close":3395.0},{"date":"2020-07-01","close":3445.0},{"date":"2020-07-02","close":3400.0},{"date":"2020-07-03","close":3385.0},{"date":"2020-07-06","close":3415.0},{"date":"2020-07-07","close":3350.0},{"date":"2020-07-08","close":3370.0},{"date":"2020-07-09","close":3340.0},{"date":"2020-07-10","close":3420.0},{"date":"2020-07-13","close":3420.0},{"date":"2020-07-14","close":3450.0},{"date":"2020-07-15","close":3455.0},{"date":"2020-07-16","close":3455.0},{"date":"2020-07-17","close":3710.0},{"date":"2020-07-20","close":3645.0},{"date":"2020-07-21","close":3640.0},{"date":"2020-07-22","close":3650.0},{"date":"2020-07-23","close":3650.0},{"date":"2020-07-24","close":3595.0},{"date":"2020-07-27","close":3595.0},{"date":"2020-07-28","close":3630.0},{"date":"2020-07-29","close":3620.0},{"date":"2020-07-30","close":3625.0},{"date":"2020-07-31","close":3605.0},{"date":"2020-08-03","close":3665.0},{"date":"2020-08-04","close":3685.0},{"date":"2020-08-05","close":3745.0},{"date":"2020-08-06","close":3715.0},{"date":"2020-08-07","close":3680.0},{"date":"2020-08-10","close":3765.0},{"date":"2020-08-11","close":3765.0},{"date":"2020-08-12","close":3685.0},{"date":"2020-08-13","close":3745.0},{"date":"2020-08-14","close":3675.0},{"date":"2020-08-18","close":3520.0},{"date":"2020-08-19","close":3445.0},{"date":"2020-08-20","close":3395.0},{"date":"2020-08-21","close":3575.0},{"date":"2020-08-24","close":3735.0},{"date":"2020-08-25","close":4195.0},{"date":"2020-08-26","close":4075.0},{"date":"2020-08-27","close":3975.0},{"date":"2020-08-28","close":4225.0},{"date":"2020-08-31","close":4205.0},{"date":"2020-09-01","close":4100.0},{"date":"2020-09-02","close":4125.0},{"date":"2020-09-03","close":4250.0},{"date":"2020-09-04","close":4575.0},{"date":"2020-09-07","close":4550.0},{"date":"2020-09-08","close":4600.0},{"date":"2020-09-09","close":4650.0},{"date":"2020-09-10","close":4500.0},{"date":"2020-09-11","close":4415.0},{"date":"2020-09-14","close":4410.0},{"date":"2020-09-15","close":4520.0},{"date":"2020-09-16","close":4480.0},{"date":"2020-09-17","close":4405.0},{"date":"2020-09-18","close":4650.0},{"date":"2020-09-21","close":4530.0},{"date":"2020-09-22","close":4470.0},{"date":"2020-09-23","close":4435.0},{"date":"2020-09-24","close":4315.0},{"date":"2020-09-25","close":4465.0},{"date":"2020-09-28","close":4690.0},{"date":"2020-09-29","close":4630.0},{"date":"2020-10-05","close":4595.0},{"date":"2020-10-06","close":4695.0},{"date":"2020-10-07","close":4890.0},{"date":"2020-10-08","close":4865.0},{"date":"2020-10-12","close":4945.0},{"date":"2020-10-13","close":4995.0},{"date":"2020-10-14","close":4780.0},{"date":"2020-10-15","close":4520.0},{"date":"2020-10-16","close":4320.0},{"date":"2020-10-19","close":4075.0},{"date":"2020-10-20","close":3995.0},{"date":"2020-10-21","close":4085.0},{"date":"2020-10-22","close":4010.0},{"date":"2020-10-23","close":4005.0},{"date":"2020-10-26","close":3925.0},{"date":"2020-10-27","close":3900.0},{"date":"2020-10-28","close":3955.0},{"date":"2020-10-29","close":3900.0},{"date":"2020-10-30","close":3895.0},{"date":"2020-11-02","close":3905.0},{"date":"2020-11-03","close":3920.0},{"date":"2020-11-04","close":3915.0},{"date":"2020-11-05","close":3950.0},{"date":"2020-11-06","close":3925.0},{"date":"2020-11-09","close":3950.0},{"date":"2020-11-10","close":3990.0},{"date":"2020-11-11","close":3990.0},{"date":"2020-11-12","close":4055.0},{"date":"2020-11-13","close":4060.0},{"date":"2020-11-16","close":4040.0},{"date":"2020-11-17","close":3995.0},{"date":"2020-11-18","close":4000.0},{"date":"2020-11-19","close":4035.0},{"date":"2020-11-20","close":4055.0},{"date":"2020-11-23","close":4030.0},{"date":"2020-11-24","close":4045.0},{"date":"2020-11-25","close":4045.0},{"date":"2020-11-26","close":4035.0},{"date":"2020-11-27","close":4040.0},{"date":"2020-11-30","close":4045.0},{"date":"2020-12-01","close":4050.0},{"date":"2020-12-02","close":4075.0},{"date":"2020-12-03","close":4060.0},{"date":"2020-12-04","close":4060.0},{"date":"2020-12-07","close":3975.0},{"date":"2020-12-08","close":3995.0},{"date":"2020-12-09","close":4000.0},{"date":"2020-12-10","close":3990.0},{"date":"2020-12-11","close":3995.0},{"date":"2020-12-14","close":3950.0},{"date":"2020-12-15","close":3945.0},{"date":"2020-12-16","close":3975.0},{"date":"2020-12-17","close":4015.0},{"date":"2020-12-18","close":4065.0},{"date":"2020-12-21","close":4040.0},{"date":"2020-12-22","close":3995.0},{"date":"2020-12-23","close":3970.0},{"date":"2020-12-24","close":4025.0},{"date":"2020-12-28","close":4030.0},{"date":"2020-12-29","close":4075.0},{"date":"2020-12-30","close":4075.0},{"date":"2021-01-04","close":4160.0},{"date":"2021-01-05","close":4140.0},{"date":"2021-01-06","close":4180.0},{"date":"2021-01-07","close":4200.0},{"date":"2021-01-08","close":4180.0},{"date":"2021-01-11","close":4130.0},{"date":"2021-01-12","close":4375.0},{"date":"2021-01-13","close":4320.0},{"date":"2021-01-14","close":4430.0},{"date":"2021-01-15","close":4375.0},{"date":"2021-01-18","close":4310.0},{"date":"2021-01-19","close":4335.0},{"date":"2021-01-20","close":4440.0},{"date":"2021-01-21","close":4500.0},{"date":"2021-01-22","close":4405.0},{"date":"2021-01-25","close":4550.0},{"date":"2021-01-26","close":4500.0},{"date":"2021-01-27","close":4510.0},{"date":"2021-01-28","close":4400.0},{"date":"2021-01-29","close":4275.0},{"date":"2021-02-01","close":4415.0},{"date":"2021-02-02","close":4450.0},{"date":"2021-02-03","close":4550.0},{"date":"2021-02-04","close":4585.0},{"date":"2021-02-05","close":4520.0},{"date":"2021-02-08","close":4595.0},{"date":"2021-02-09","close":4525.0},{"date":"2021-02-10","close":4490.0},{"date":"2021-02-15","close":4800.0},{"date":"2021-02-16","close":4770.0},{"date":"2021-02-17","close":4815.0},{"date":"2021-02-18","close":4770.0},{"date":"2021-02-19","close":4675.0},{"date":"2021-02-22","close":4615.0},{"date":"2021-02-23","close":4635.0},{"date":"2021-02-24","close":4390.0},{"date":"2021-02-25","close":4530.0},{"date":"2021-02-26","close":4385.0},{"date":"2021-03-02","close":4385.0},{"date":"2021-03-03","close":4630.0},{"date":"2021-03-04","close":4555.0},{"date":"2021-03-05","close":4530.0},{"date":"2021-03-08","close":4620.0},{"date":"2021-03-09","close":4590.0},{"date":"2021-03-10","close":4550.0},{"date":"2021-03-11","close":4600.0},{"date":"2021-03-12","close":4570.0},{"date":"2021-03-15","close":4595.0},{"date":"2021-03-16","close":4595.0},{"date":"2021-03-17","close":4595.0},{"date":"2021-03-18","close":4595.0},{"date":"2021-03-19","close":4590.0},{"date":"2021-03-22","close":4710.0},{"date":"2021-03-23","close":4650.0},{"date":"2021-03-24","close":4575.0},{"date":"2021-03-25","close":4535.0},{"date":"2021-03-26","close":4565.0},{"date":"2021-03-29","close":4595.0},{"date":"2021-03-30","close":4610.0},{"date":"2021-03-31","close":4585.0},{"date":"2021-04-01","close":4575.0},{"date":"2021-04-02","close":4575.0},{"date":"2021-04-05","close":4655.0},{"date":"2021-04-06","close":4615.0},{"date":"2021-04-07","close":4615.0},{"date":"2021-04-08","close":4665.0},{"date":"2021-04-09","close":4675.0},{"date":"2021-04-12","close":4670.0},{"date":"2021-04-13","close":4690.0},{"date":"2021-04-14","close":4845.0},{"date":"2021-04-15","close":4800.0},{"date":"2021-04-16","close":4785.0},{"date":"2021-04-19","close":4875.0},{"date":"2021-04-20","close":4895.0},{"date":"2021-04-21","close":4835.0},{"date":"2021-04-22","close":4850.0},{"date":"2021-04-23","close":4930.0},{"date":"2021-04-26","close":5375.0},{"date":"2021-04-27","close":5425.0},{"date":"2021-04-28","close":5250.0},{"date":"2021-04-29","close":5225.0},{"date":"2021-04-30","close":5175.0},{"date":"2021-05-03","close":5150.0},{"date":"2021-05-04","close":5075.0},{"date":"2021-05-06","close":5100.0},{"date":"2021-05-07","close":5175.0},{"date":"2021-05-10","close":5225.0},{"date":"2021-05-11","close":5250.0},{"date":"2021-05-12","close":5075.0},{"date":"2021-05-13","close":4990.0},{"date":"2021-05-14","close":4880.0},{"date":"2021-05-17","close":4720.0},{"date":"2021-05-18","close":4840.0},{"date":"2021-05-20","close":4835.0},{"date":"2021-05-21","close":4795.0},{"date":"2021-05-24","close":4870.0},{"date":"2021-05-25","close":4920.0},{"date":"2021-05-26","close":5100.0},{"date":"2021-05-27","close":5075.0},{"date":"2021-05-28","close":5100.0},{"date":"2021-05-31","close":5150.0},{"date":"2021-06-01","close":5225.0},{"date":"2021-06-02","close":5100.0},{"date":"2021-06-03","close":5175.0},{"date":"2021-06-04","close":5075.0},{"date":"2021-06-07","close":5050.0},{"date":"2021-06-08","close":4955.0},{"date":"2021-06-09","close":4950.0},{"date":"2021-06-10","close":4945.0},{"date":"2021-06-11","close":4985.0},{"date":"2021-06-14","close":4960.0},{"date":"2021-06-15","close":4930.0},{"date":"2021-06-16","close":4940.0},{"date":"2021-06-17","close":4940.0},{"date":"2021-06-18","close":4920.0},{"date":"2021-06-21","close":5000.0},{"date":"2021-06-22","close":6200.0},{"date":"2021-06-23","close":6275.0},{"date":"2021-06-24","close":6375.0},{"date":"2021-06-25","close":6400.0},{"date":"2021-06-28","close":6475.0},{"date":"2021-06-29","close":6475.0},{"date":"2021-06-30","close":6525.0},{"date":"2021-07-01","close":6375.0},{"date":"2021-07-02","close":6225.0},{"date":"2021-07-05","close":6225.0},{"date":"2021-07-06","close":6500.0},{"date":"2021-07-07","close":6425.0},{"date":"2021-07-08","close":6150.0},{"date":"2021-07-09","close":6050.0},{"date":"2021-07-12","close":6400.0},{"date":"2021-07-13","close":6475.0},{"date":"2021-07-14","close":6275.0},{"date":"2021-07-15","close":6475.0},{"date":"2021-07-16","close":6900.0},{"date":"2021-07-19","close":6950.0},{"date":"2021-07-20","close":6550.0},{"date":"2021-07-21","close":6575.0},{"date":"2021-07-22","close":6525.0},{"date":"2021-07-23","close":6900.0},{"date":"2021-07-26","close":6875.0},{"date":"2021-07-27","close":6600.0},{"date":"2021-07-28","close":6375.0},{"date":"2021-07-29","close":6425.0},{"date":"2021-07-30","close":6250.0},{"date":"2021-08-02","close":6125.0},{"date":"2021-08-03","close":6025.0},{"date":"2021-08-04","close":6275.0},{"date":"2021-08-05","close":6350.0},{"date":"2021-08-06","close":6325.0},{"date":"2021-08-09","close":6375.0},{"date":"2021-08-10","close":6275.0},{"date":"2021-08-11","close":6075.0},{"date":"2021-08-12","close":6100.0},{"date":"2021-08-13","close":6000.0},{"date":"2021-08-17","close":6000.0},{"date":"2021-08-18","close":6250.0},{"date":"2021-08-19","close":5975.0},{"date":"2021-08-20","close":5700.0},{"date":"2021-08-23","close":5725.0},{"date":"2021-08-24","close":5900.0},{"date":"2021-08-25","close":5875.0},{"date":"2021-08-26","close":5800.0},{"date":"2021-08-27","close":5750.0},{"date":"2021-08-30","close":5825.0},{"date":"2021-08-31","close":6075.0},{"date":"2021-09-01","close":6125.0},{"date":"2021-09-02","close":6075.0},{"date":"2021-09-03","close":6100.0},{"date":"2021-09-06","close":5975.0},{"date":"2021-09-07","close":6100.0},{"date":"2021-09-08","close":5950.0},{"date":"2021-09-09","close":5925.0},{"date":"2021-09-10","close":6000.0},{"date":"2021-09-13","close":5825.0},{"date":"2021-09-14","close":5875.0},{"date":"2021-09-15","close":6025.0},{"date":"2021-09-16","close":6075.0},{"date":"2021-09-17","close":6000.0},{"date":"2021-09-23","close":6000.0},{"date":"2021-09-24","close":5875.0},{"date":"2021-09-27","close":5825.0},{"date":"2021-09-28","close":5650.0},{"date":"2021-09-29","close":5475.0},{"date":"2021-09-30","close":5600.0},{"date":"2021-10-01","close":5400.0},{"date":"2021-10-05","close":5100.0},{"date":"2021-10-06","close":4825.0},{"date":"2021-10-07","close":5100.0},{"date":"2021-10-08","close":5150.0},{"date":"2021-10-12","close":5100.0},{"date":"2021-10-13","close":5225.0},{"date":"2021-10-14","close":5300.0},{"date":"2021-10-15","close":5300.0},{"date":"2021-10-18","close":5425.0},{"date":"2021-10-19","close":5450.0},{"date":"2021-10-20","close":5425.0},{"date":"2021-10-21","close":5400.0},{"date":"2021-10-22","close":5625.0},{"date":"2021-10-25","close":5450.0},{"date":"2021-10-26","close":5475.0},{"date":"2021-10-27","close":5475.0},{"date":"2021-10-28","close":5425.0},{"date":"2021-10-29","close":5400.0},{"date":"2021-11-01","close":5400.0},{"date":"2021-11-02","close":5425.0},{"date":"2021-11-03","close":5425.0},{"date":"2021-11-04","close":5200.0},{"date":"2021-11-05","close":5125.0},{"date":"2021-11-08","close":5200.0},{"date":"2021-11-09","close":5225.0},{"date":"2021-11-10","close":5000.0},{"date":"2021-11-11","close":5025.0},{"date":"2021-11-12","close":5125.0},{"date":"2021-11-15","close":5300.0},{"date":"2021-11-16","close":5200.0},{"date":"2021-11-17","close":5500.0},{"date":"2021-11-18","close":5550.0},{"date":"2021-11-19","close":5525.0},{"date":"2021-11-22","close":5425.0},{"date":"2021-11-23","close":5275.0},{"date":"2021-11-24","close":5325.0},{"date":"2021-11-25","close":5200.0},{"date":"2021-11-26","close":4975.0},{"date":"2021-11-29","close":4735.0},{"date":"2021-11-30","close":4450.0},{"date":"2021-12-01","close":4635.0},{"date":"2021-12-02","close":4645.0},{"date":"2021-12-03","close":4760.0},{"date":"2021-12-06","close":4810.0},{"date":"2021-12-07","close":4960.0},{"date":"2021-12-08","close":4900.0},{"date":"2021-12-09","close":4935.0},{"date":"2021-12-10","close":4915.0},{"date":"2021-12-13","close":4915.0},{"date":"2021-12-14","close":4890.0},{"date":"2021-12-15","close":4885.0},{"date":"2021-12-16","close":4895.0},{"date":"2021-12-17","close":4885.0},{"date":"2021-12-20","close":4775.0},{"date":"2021-12-21","close":4865.0},{"date":"2021-12-22","close":4900.0},{"date":"2021-12-23","close":5025.0},{"date":"2021-12-24","close":4955.0},{"date":"2021-12-27","close":4975.0},{"date":"2021-12-28","close":5050.0},{"date":"2021-12-29","close":5150.0},{"date":"2021-12-30","close":5175.0},{"date":"2022-01-03","close":5200.0},{"date":"2022-01-04","close":5225.0},{"date":"2022-01-05","close":5225.0},{"date":"2022-01-06","close":5100.0},{"date":"2022-01-07","close":5200.0},{"date":"2022-01-10","close":5125.0},{"date":"2022-01-11","close":5025.0},{"date":"2022-01-12","close":5100.0},{"date":"2022-01-13","close":5050.0},{"date":"2022-01-14","close":5100.0},{"date":"2022-01-17","close":5100.0},{"date":"2022-01-18","close":5000.0},{"date":"2022-01-19","close":4910.0},{"date":"2022-01-20","close":5050.0},{"date":"2022-01-21","close":4985.0},{"date":"2022-01-24","close":4750.0},{"date":"2022-01-25","close":4565.0},{"date":"2022-01-26","close":4550.0},{"date":"2022-01-27","close":4520.0},{"date":"2022-01-28","close":4745.0},{"date":"2022-02-03","close":4895.0},{"date":"2022-02-04","close":4910.0},{"date":"2022-02-07","close":4910.0},{"date":"2022-02-08","close":4880.0},{"date":"2022-02-09","close":4850.0},{"date":"2022-02-10","close":4875.0},{"date":"2022-02-11","close":4850.0},{"date":"2022-02-14","close":4635.0},{"date":"2022-02-15","close":4620.0},{"date":"2022-02-16","close":4745.0},{"date":"2022-02-17","close":4715.0},{"date":"2022-02-18","close":4715.0},{"date":"2022-02-21","close":4785.0},{"date":"2022-02-22","close":4720.0},{"date":"2022-02-23","close":4765.0},{"date":"2022-02-24","close":4585.0},{"date":"2022-02-25","close":4630.0},{"date":"2022-02-28","close":4655.0},{"date":"2022-03-02","close":4745.0},{"date":"2022-03-03","close":4785.0},{"date":"2022-03-04","close":4740.0},{"date":"2022-03-07","close":4630.0},{"date":"2022-03-08","close":4565.0},{"date":"2022-03-10","close":4615.0},{"date":"2022-03-11","close":4750.0},{"date":"2022-03-14","close":4730.0},{"date":"2022-03-15","close":4720.0},{"date":"2022-03-16","close":4900.0},{"date":"2022-03-17","close":5075.0},{"date":"2022-03-18","close":5100.0},{"date":"2022-03-21","close":5050.0},{"date":"2022-03-22","close":5100.0},{"date":"2022-03-23","close":5050.0},{"date":"2022-03-24","close":5000.0},{"date":"2022-03-25","close":4995.0},{"date":"2022-03-28","close":4940.0},{"date":"2022-03-29","close":4955.0},{"date":"2022-03-30","close":5000.0},{"date":"2022-03-31","close":4985.0},{"date":"2022-04-01","close":4890.0},{"date":"2022-04-04","close":4945.0},{"date":"2022-04-05","close":4945.0},{"date":"2022-04-06","close":4825.0},{"date":"2022-04-07","close":4685.0},{"date":"2022-04-08","close":4695.0},{"date":"2022-04-11","close":4660.0},{"date":"2022-04-12","close":4700.0},{"date":"2022-04-13","close":4730.0},{"date":"2022-04-14","close":4730.0},{"date":"2022-04-15","close":4685.0},{"date":"2022-04-18","close":4710.0},{"date":"2022-04-19","close":4800.0},{"date":"2022-04-20","close":4780.0},{"date":"2022-04-21","close":4795.0},{"date":"2022-04-22","close":4710.0},{"date":"2022-04-25","close":4625.0},{"date":"2022-04-26","close":4645.0},{"date":"2022-04-27","close":4610.0},{"date":"2022-04-28","close":4625.0},{"date":"2022-04-29","close":4685.0},{"date":"2022-05-02","close":4640.0},{"date":"2022-05-03","close":4640.0},{"date":"2022-05-04","close":4630.0},{"date":"2022-05-06","close":4565.0},{"date":"2022-05-09","close":4465.0},{"date":"2022-05-10","close":4385.0},{"date":"2022-05-11","close":4375.0},{"date":"2022-05-12","close":4225.0},{"date":"2022-05-13","close":4290.0},{"date":"2022-05-16","close":4305.0},{"date":"2022-05-17","close":4335.0},{"date":"2022-05-18","close":4350.0},{"date":"2022-05-19","close":4315.0},{"date":"2022-05-20","close":4410.0},{"date":"2022-05-23","close":4390.0},{"date":"2022-05-24","close":4300.0},{"date":"2022-05-25","close":4260.0},{"date":"2022-05-26","close":4265.0},{"date":"2022-05-27","close":4265.0},{"date":"2022-05-30","close":4340.0},{"date":"2022-05-31","close":4340.0},{"date":"2022-06-02","close":4355.0},{"date":"2022-06-03","close":4360.0},{"date":"2022-06-07","close":4350.0},{"date":"2022-06-08","close":4295.0},{"date":"2022-06-09","close":4240.0},{"date":"2022-06-10","close":4235.0},{"date":"2022-06-13","close":3980.0},{"date":"2022-06-14","close":3890.0},{"date":"2022-06-15","close":3685.0},{"date":"2022-06-16","close":3695.0},{"date":"2022-06-17","close":3665.0},{"date":"2022-06-20","close":3475.0},{"date":"2022-06-21","close":3550.0},{"date":"2022-06-22","close":3310.0},{"date":"2022-06-23","close":3100.0},{"date":"2022-06-24","close":3405.0},{"date":"2022-06-27","close":3575.0},{"date":"2022-06-28","close":3600.0},{"date":"2022-06-29","close":3645.0},{"date":"2022-06-30","close":3570.0},{"date":"2022-07-01","close":3545.0},{"date":"2022-07-04","close":3355.0},{"date":"2022-07-05","close":3455.0},{"date":"2022-07-06","close":3495.0},{"date":"2022-07-07","close":3505.0},{"date":"2022-07-08","close":3510.0},{"date":"2022-07-11","close":3520.0},{"date":"2022-07-12","close":3375.0},{"date":"2022-07-13","close":3425.0},{"date":"2022-07-14","close":3475.0},{"date":"2022-07-15","close":3470.0},{"date":"2022-07-18","close":3535.0},{"date":"2022-07-19","close":3500.0},{"date":"2022-07-20","close":3570.0},{"date":"2022-07-21","close":3590.0},{"date":"2022-07-22","close":3600.0},{"date":"2022-07-25","close":3605.0},{"date":"2022-07-26","close":3605.0},{"date":"2022-07-27","close":3605.0},{"date":"2022-07-28","close":3600.0},{"date":"2022-07-29","close":3645.0},{"date":"2022-08-01","close":3650.0},{"date":"2022-08-02","close":3635.0},{"date":"2022-08-03","close":3680.0},{"date":"2022-08-04","close":3685.0},{"date":"2022-08-05","close":3695.0},{"date":"2022-08-08","close":3720.0},{"date":"2022-08-09","close":3705.0},{"date":"2022-08-10","close":3645.0},{"date":"2022-08-11","close":3735.0},{"date":"2022-08-12","close":3775.0},{"date":"2022-08-16","close":3670.0},{"date":"2022-08-17","close":3595.0},{"date":"2022-08-18","close":3615.0},{"date":"2022-08-19","close":3615.0},{"date":"2022-08-22","close":3530.0},{"date":"2022-08-23","close":3500.0},{"date":"2022-08-24","close":3550.0},{"date":"2022-08-25","close":3565.0},{"date":"2022-08-26","close":3565.0},{"date":"2022-08-29","close":3500.0},{"date":"2022-08-30","close":3550.0},{"date":"2022-08-31","close":3600.0},{"date":"2022-09-01","close":3715.0},{"date":"2022-09-02","close":3915.0},{"date":"2022-09-05","close":3875.0},{"date":"2022-09-06","close":4040.0},{"date":"2022-09-07","close":4040.0},{"date":"2022-09-08","close":3995.0},{"date":"2022-09-13","close":3985.0},{"date":"2022-09-14","close":3825.0},{"date":"2022-09-15","close":3860.0},{"date":"2022-09-16","close":3720.0},{"date":"2022-09-19","close":3610.0},{"date":"2022-09-20","close":3660.0},{"date":"2022-09-21","close":3870.0},{"date":"2022-09-22","close":3755.0},{"date":"2022-09-23","close":3525.0},{"date":"2022-09-26","close":3285.0},{"date":"2022-09-27","close":3260.0},{"date":"2022-09-28","close":3065.0},{"date":"2022-09-29","close":3120.0},{"date":"2022-09-30","close":3125.0},{"date":"2022-10-04","close":3275.0},{"date":"2022-10-05","close":3290.0},{"date":"2022-10-06","close":3340.0},{"date":"2022-10-07","close":3360.0},{"date":"2022-10-11","close":3125.0},{"date":"2022-10-12","close":3230.0},{"date":"2022-10-13","close":3010.0},{"date":"2022-10-14","close":3055.0},{"date":"2022-10-17","close":3075.0},{"date":"2022-10-18","close":3165.0},{"date":"2022-10-19","close":3215.0},{"date":"2022-10-20","close":3175.0},{"date":"2022-10-21","close":3150.0},{"date":"2022-10-24","close":3235.0},{"date":"2022-10-25","close":3155.0},{"date":"2022-10-26","close":3130.0},{"date":"2022-10-27","close":3160.0},{"date":"2022-10-28","close":3095.0},{"date":"2022-10-31","close":3115.0},{"date":"2022-11-01","close":3195.0},{"date":"2022-11-02","close":3205.0},{"date":"2022-11-03","close":3175.0},{"date":"2022-11-04","close":3270.0},{"date":"2022-11-07","close":3240.0},{"date":"2022-11-08","close":3270.0},{"date":"2022-11-09","close":3345.0},{"date":"2022-11-10","close":3300.0},{"date":"2022-11-11","close":3370.0},{"date":"2022-11-14","close":3410.0},{"date":"2022-11-15","close":3365.0},{"date":"2022-11-16","close":3385.0},{"date":"2022-11-17","close":3365.0},{"date":"2022-11-18","close":3345.0},{"date":"2022-11-21","close":3235.0},{"date":"2022-11-22","close":3195.0},{"date":"2022-11-23","close":3355.0},{"date":"2022-11-24","close":3510.0},{"date":"2022-11-25","close":3500.0},{"date":"2022-11-28","close":3435.0},{"date":"2022-11-29","close":3465.0},{"date":"2022-11-30","close":3485.0},{"date":"2022-12-01","close":3570.0},{"date":"2022-12-02","close":3570.0},{"date":"2022-12-05","close":3500.0},{"date":"2022-12-06","close":3455.0},{"date":"2022-12-07","close":3450.0},{"date":"2022-12-08","close":3390.0},{"date":"2022-12-09","close":3390.0},{"date":"2022-12-12","close":3375.0},{"date":"2022-12-13","close":3330.0},{"date":"2022-12-14","close":3425.0},{"date":"2022-12-15","close":3425.0},{"date":"2022-12-16","close":3420.0},{"date":"2022-12-19","close":3340.0},{"date":"2022-12-20","close":3285.0},{"date":"2022-12-21","close":3280.0},{"date":"2022-12-22","close":3325.0},{"date":"2022-12-23","close":3265.0},{"date":"2022-12-26","close":3255.0},{"date":"2022-12-27","close":3310.0},{"date":"2022-12-28","close":3260.0},{"date":"2022-12-29","close":3215.0},{"date":"2023-01-02","close":3165.0},{"date":"2023-01-03","close":3200.0},{"date":"2023-01-04","close":3295.0},{"date":"2023-01-05","close":3245.0},{"date":"2023-01-06","close":3260.0},{"date":"2023-01-09","close":3285.0},{"date":"2023-01-10","close":3280.0},{"date":"2023-01-11","close":3370.0},{"date":"2023-01-12","close":3400.0},{"date":"2023-01-13","close":3365.0},{"date":"2023-01-16","close":3335.0},{"date":"2023-01-17","close":3390.0},{"date":"2023-01-18","close":3365.0},{"date":"2023-01-19","close":3330.0},{"date":"2023-01-20","close":3345.0},{"date":"2023-01-25","close":3400.0},{"date":"2023-01-26","close":3380.0},{"date":"2023-01-27","close":3495.0},{"date":"2023-01-30","close":3455.0},{"date":"2023-01-31","close":3435.0},{"date":"2023-02-01","close":3470.0},{"date":"2023-02-02","close":3555.0},{"date":"2023-02-03","close":3560.0},{"date":"2023-02-06","close":4030.0},{"date":"2023-02-07","close":4110.0},{"date":"2023-02-08","close":4100.0},{"date":"2023-02-09","close":4110.0},{"date":"2023-02-10","close":4070.0},{"date":"2023-02-13","close":4085.0},{"date":"2023-02-14","close":4075.0},{"date":"2023-02-15","close":4010.0},{"date":"2023-02-16","close":4050.0},{"date":"2023-02-17","close":3925.0},{"date":"2023-02-20","close":3965.0},{"date":"2023-02-21","close":4045.0},{"date":"2023-02-22","close":4025.0},{"date":"2023-02-23","close":4090.0},{"date":"2023-02-24","close":4105.0},{"date":"2023-02-27","close":4110.0},{"date":"2023-02-28","close":4130.0},{"date":"2023-03-02","close":4095.0},{"date":"2023-03-03","close":4125.0},{"date":"2023-03-06","close":4125.0},{"date":"2023-03-07","close":4145.0},{"date":"2023-03-08","close":4125.0},{"date":"2023-03-09","close":4140.0},{"date":"2023-03-10","close":4085.0},{"date":"2023-03-13","close":3960.0},{"date":"2023-03-14","close":3840.0},{"date":"2023-03-15","close":3910.0},{"date":"2023-03-16","close":3915.0},{"date":"2023-03-17","close":4025.0},{"date":"2023-03-20","close":4120.0},{"date":"2023-03-21","close":4150.0},{"date":"2023-03-22","close":4175.0},{"date":"2023-03-23","close":4190.0},{"date":"2023-03-24","close":4290.0},{"date":"2023-03-27","close":4290.0},{"date":"2023-03-28","close":5195.0},{"date":"2023-03-29","close":5145.0},{"date":"2023-03-30","close":4865.0},{"date":"2023-03-31","close":4790.0},{"date":"2023-04-03","close":4925.0},{"date":"2023-04-04","close":4850.0},{"date":"2023-04-05","close":4615.0},{"date":"2023-04-06","close":4605.0},{"date":"2023-04-07","close":4545.0},{"date":"2023-04-10","close":4570.0},{"date":"2023-04-11","close":4565.0},{"date":"2023-04-12","close":4745.0},{"date":"2023-04-13","close":4750.0},{"date":"2023-04-14","close":4675.0},{"date":"2023-04-17","close":4760.0},{"date":"2023-04-18","close":4885.0},{"date":"2023-04-19","close":4840.0},{"date":"2023-04-20","close":4725.0},{"date":"2023-04-21","close":4705.0},{"date":"2023-04-24","close":4850.0},{"date":"2023-04-25","close":4445.0},{"date":"2023-04-26","close":4345.0},{"date":"2023-04-27","close":4735.0},{"date":"2023-04-28","close":4725.0},{"date":"2023-05-02","close":4705.0},{"date":"2023-05-03","close":4735.0},{"date":"2023-05-04","close":4805.0},{"date":"2023-05-08","close":4940.0},{"date":"2023-05-09","close":4815.0},{"date":"2023-05-10","close":4885.0},{"date":"2023-05-11","close":4870.0},{"date":"2023-05-12","close":4775.0},{"date":"2023-05-15","close":4570.0},{"date":"2023-05-16","close":4665.0},{"date":"2023-05-17","close":4850.0},{"date":"2023-05-18","close":5115.0},{"date":"2023-05-19","close":4950.0},{"date":"2023-05-22","close":4905.0},{"date":"2023-05-23","close":4890.0},{"date":"2023-05-24","close":4800.0},{"date":"2023-05-25","close":4800.0},{"date":"2023-05-26","close":4740.0},{"date":"2023-05-30","close":4755.0},{"date":"2023-05-31","close":4750.0},{"date":"2023-06-01","close":4825.0},{"date":"2023-06-02","close":4740.0},{"date":"2023-06-05","close":4855.0},{"date":"2023-06-07","close":4800.0},{"date":"2023-06-08","close":4785.0},{"date":"2023-06-09","close":4645.0},{"date":"2023-06-12","close":4685.0},{"date":"2023-06-13","close":4695.0},{"date":"2023-06-14","close":4600.0},{"date":"2023-06-15","close":4495.0},{"date":"2023-06-16","close":4495.0},{"date":"2023-06-19","close":4590.0},{"date":"2023-06-20","close":4420.0},{"date":"2023-06-21","close":4385.0},{"date":"2023-06-22","close":4430.0},{"date":"2023-06-23","close":4275.0},{"date":"2023-06-26","close":4345.0},{"date":"2023-06-27","close":4190.0},{"date":"2023-06-28","close":4190.0},{"date":"2023-06-29","close":4120.0},{"date":"2023-06-30","close":4125.0},{"date":"2023-07-03","close":4180.0},{"date":"2023-07-04","close":4105.0},{"date":"2023-07-05","close":3990.0},{"date":"2023-07-06","close":3825.0},{"date":"2023-07-07","close":3790.0},{"date":"2023-07-10","close":3860.0},{"date":"2023-07-11","close":3860.0},{"date":"2023-07-12","close":3860.0},{"date":"2023-07-13","close":3935.0},{"date":"2023-07-14","close":3935.0},{"date":"2023-07-17","close":4000.0},{"date":"2023-07-18","close":3920.0},{"date":"2023-07-19","close":3830.0},{"date":"2023-07-20","close":3995.0},{"date":"2023-07-21","close":3850.0},{"date":"2023-07-24","close":3690.0},{"date":"2023-07-25","close":3550.0},{"date":"2023-07-26","close":3310.0},{"date":"2023-07-27","close":3575.0},{"date":"2023-07-28","close":3595.0},{"date":"2023-07-31","close":3600.0},{"date":"2023-08-01","close":3630.0},{"date":"2023-08-02","close":3520.0},{"date":"2023-08-03","close":3525.0},{"date":"2023-08-04","close":3525.0},{"date":"2023-08-07","close":3540.0},{"date":"2023-08-08","close":3545.0},{"date":"2023-08-09","close":3530.0},{"date":"2023-08-10","close":3490.0},{"date":"2023-08-11","close":3585.0},{"date":"2023-08-14","close":3495.0},{"date":"2023-08-16","close":3345.0},{"date":"2023-08-17","close":3340.0},{"date":"2023-08-18","close":3240.0},{"date":"2023-08-21","close":3330.0},{"date":"2023-08-22","close":3215.0},{"date":"2023-08-23","close":3105.0},{"date":"2023-08-24","close":3200.0},{"date":"2023-08-25","close":3180.0},{"date":"2023-08-28","close":3250.0},{"date":"2023-08-29","close":3300.0},{"date":"2023-08-30","close":3345.0},{"date":"2023-08-31","close":3335.0},{"date":"2023-09-01","close":3345.0},{"date":"2023-09-04","close":3425.0},{"date":"2023-09-05","close":3440.0},{"date":"2023-09-06","close":3420.0},{"date":"2023-09-07","close":3360.0},{"date":"2023-09-08","close":3335.0},{"date":"2023-09-11","close":3340.0},{"date":"2023-09-12","close":3300.0},{"date":"2023-09-13","close":3260.0},{"date":"2023-09-14","close":3400.0},{"date":"2023-09-15","close":3340.0},{"date":"2023-09-18","close":3300.0},{"date":"2023-09-19","close":3270.0},{"date":"2023-09-20","close":3200.0},{"date":"2023-09-21","close":3125.0},{"date":"2023-09-22","close":3015.0},{"date":"2023-09-25","close":3000.0},{"date":"2023-09-26","close":2930.0},{"date":"2023-09-27","close":3005.0},{"date":"2023-10-04","close":2940.0},{"date":"2023-10-05","close":2865.0},{"date":"2023-10-06","close":2865.0},{"date":"2023-10-10","close":2825.0},{"date":"2023-10-11","close":2870.0},{"date":"2023-10-12","close":2895.0},{"date":"2023-10-13","close":2880.0},{"date":"2023-10-16","close":2850.0},{"date":"2023-10-17","close":2880.0},{"date":"2023-10-18","close":2850.0},{"date":"2023-10-19","close":2770.0},{"date":"2023-10-20","close":2745.0},{"date":"2023-10-23","close":2645.0},{"date":"2023-10-24","close":2700.0},{"date":"2023-10-25","close":2750.0},{"date":"2023-10-26","close":2630.0},{"date":"2023-10-27","close":2635.0},{"date":"2023-10-30","close":2660.0},{"date":"2023-10-31","close":2570.0},{"date":"2023-11-01","close":2600.0},{"date":"2023-11-02","close":2665.0},{"date":"2023-11-03","close":2720.0},{"date":"2023-11-06","close":2790.0},{"date":"2023-11-07","close":2800.0},{"date":"2023-11-08","close":2850.0},{"date":"2023-11-09","close":2785.0},{"date":"2023-11-10","close":2755.0},{"date":"2023-11-13","close":2685.0},{"date":"2023-11-14","close":2900.0},{"date":"2023-11-15","close":2945.0},{"date":"2023-11-16","close":2975.0},{"date":"2023-11-17","close":2945.0},{"date":"2023-11-20","close":3080.0},{"date":"2023-11-21","close":3065.0},{"date":"2023-11-22","close":3075.0},{"date":"2023-11-23","close":3065.0},{"date":"2023-11-24","close":3055.0},{"date":"2023-11-27","close":3105.0},{"date":"2023-11-28","close":3075.0},{"date":"2023-11-29","close":3125.0},{"date":"2023-11-30","close":3150.0},{"date":"2023-12-01","close":3160.0},{"date":"2023-12-04","close":3040.0},{"date":"2023-12-05","close":3075.0},{"date":"2023-12-06","close":3065.0},{"date":"2023-12-07","close":3090.0},{"date":"2023-12-08","close":3110.0},{"date":"2023-12-11","close":3080.0},{"date":"2023-12-12","close":3045.0},{"date":"2023-12-13","close":2975.0},{"date":"2023-12-14","close":3025.0},{"date":"2023-12-15","close":3065.0},{"date":"2023-12-18","close":3025.0},{"date":"2023-12-19","close":3095.0},{"date":"2023-12-20","close":3135.0},{"date":"2023-12-21","close":3090.0},{"date":"2023-12-22","close":3215.0},{"date":"2023-12-26","close":3150.0},{"date":"2023-12-27","close":3165.0},{"date":"2023-12-28","close":3210.0},{"date":"2024-01-02","close":3210.0},{"date":"2024-01-03","close":3165.0},{"date":"2024-01-04","close":3150.0},{"date":"2024-01-05","close":3155.0},{"date":"2024-01-08","close":3150.0},{"date":"2024-01-09","close":3180.0},{"date":"2024-01-10","close":3155.0},{"date":"2024-01-11","close":3115.0},{"date":"2024-01-12","close":3060.0},{"date":"2024-01-15","close":3055.0},{"date":"2024-01-16","close":3085.0},{"date":"2024-01-17","close":3060.0},{"date":"2024-01-18","close":3820.0},{"date":"2024-01-19","close":3580.0},{"date":"2024-01-22","close":4080.0},{"date":"2024-01-23","close":3945.0},{"date":"2024-01-24","close":3865.0},{"date":"2024-01-25","close":3745.0},{"date":"2024-01-26","close":3890.0},{"date":"2024-01-29","close":3795.0},{"date":"2024-01-30","close":3770.0},{"date":"2024-01-31","close":3570.0},{"date":"2024-02-01","close":3500.0},{"date":"2024-02-02","close":3650.0},{"date":"2024-02-05","close":3460.0},{"date":"2024-02-06","close":3440.0},{"date":"2024-02-07","close":3440.0},{"date":"2024-02-08","close":3440.0},{"date":"2024-02-13","close":3590.0},{"date":"2024-02-14","close":3750.0},{"date":"2024-02-15","close":3730.0},{"date":"2024-02-16","close":3685.0},{"date":"2024-02-19","close":3725.0},{"date":"2024-02-20","close":3660.0},{"date":"2024-02-21","close":3590.0},{"date":"2024-02-22","close":3590.0},{"date":"2024-02-23","close":3520.0},{"date":"2024-02-26","close":3535.0},{"date":"2024-02-27","close":3415.0},{"date":"2024-02-28","close":3445.0},{"date":"2024-02-29","close":3415.0},{"date":"2024-03-04","close":3460.0},{"date":"2024-03-05","close":3365.0},{"date":"2024-03-06","close":3360.0},{"date":"2024-03-07","close":4275.0},{"date":"2024-03-08","close":4055.0},{"date":"2024-03-11","close":4100.0},{"date":"2024-03-12","close":4240.0},{"date":"2024-03-13","close":4425.0},{"date":"2024-03-14","close":4585.0},{"date":"2024-03-15","close":4460.0},{"date":"2024-03-18","close":4655.0},{"date":"2024-03-19","close":4500.0},{"date":"2024-03-20","close":4300.0},{"date":"2024-03-21","close":4160.0},{"date":"2024-03-22","close":4115.0},{"date":"2024-03-25","close":4170.0},{"date":"2024-03-26","close":4255.0},{"date":"2024-03-27","close":4245.0},{"date":"2024-03-28","close":4180.0},{"date":"2024-03-29","close":4415.0},{"date":"2024-04-01","close":4395.0},{"date":"2024-04-02","close":4225.0},{"date":"2024-04-03","close":4075.0},{"date":"2024-04-04","close":4235.0},{"date":"2024-04-05","close":4145.0},{"date":"2024-04-08","close":4055.0},{"date":"2024-04-09","close":4175.0},{"date":"2024-04-11","close":4050.0},{"date":"2024-04-12","close":4240.0},{"date":"2024-04-15","close":4290.0},{"date":"2024-04-16","close":4285.0},{"date":"2024-04-17","close":4225.0},{"date":"2024-04-18","close":4385.0},{"date":"2024-04-19","close":4235.0},{"date":"2024-04-22","close":4210.0},{"date":"2024-04-23","close":4330.0},{"date":"2024-04-24","close":4475.0},{"date":"2024-04-25","close":4530.0},{"date":"2024-04-26","close":5250.0},{"date":"2024-04-29","close":4960.0},{"date":"2024-04-30","close":5105.0},{"date":"2024-05-02","close":5150.0},{"date":"2024-05-03","close":5000.0},{"date":"2024-05-07","close":5215.0},{"date":"2024-05-08","close":5310.0},{"date":"2024-05-09","close":5140.0},{"date":"2024-05-10","close":5225.0},{"date":"2024-05-13","close":5065.0},{"date":"2024-05-14","close":4970.0},{"date":"2024-05-16","close":5100.0},{"date":"2024-05-17","close":4855.0},{"date":"2024-05-20","close":4770.0},{"date":"2024-05-21","close":4740.0},{"date":"2024-05-22","close":4690.0},{"date":"2024-05-23","close":4760.0},{"date":"2024-05-24","close":4645.0},{"date":"2024-05-27","close":4590.0},{"date":"2024-05-28","close":4675.0},{"date":"2024-05-29","close":4640.0},{"date":"2024-05-30","close":4705.0},{"date":"2024-05-31","close":4840.0},{"date":"2024-06-03","close":4790.0},{"date":"2024-06-04","close":4600.0},{"date":"2024-06-05","close":4700.0},{"date":"2024-06-07","close":4725.0},{"date":"2024-06-10","close":4635.0},{"date":"2024-06-11","close":4790.0},{"date":"2024-06-12","close":4830.0},{"date":"2024-06-13","close":4850.0},{"date":"2024-06-14","close":4850.0},{"date":"2024-06-17","close":4700.0},{"date":"2024-06-18","close":4650.0},{"date":"2024-06-19","close":4545.0},{"date":"2024-06-20","close":4495.0},{"date":"2024-06-21","close":4620.0},{"date":"2024-06-24","close":4445.0},{"date":"2024-06-25","close":4165.0},{"date":"2024-06-26","close":4200.0},{"date":"2024-06-27","close":4115.0},{"date":"2024-06-28","close":4115.0},{"date":"2024-07-01","close":4170.0},{"date":"2024-07-02","close":4155.0},{"date":"2024-07-03","close":4190.0},{"date":"2024-07-04","close":4200.0},{"date":"2024-07-05","close":4085.0},{"date":"2024-07-08","close":4000.0},{"date":"2024-07-09","close":4050.0},{"date":"2024-07-10","close":4005.0},{"date":"2024-07-11","close":4215.0},{"date":"2024-07-12","close":4170.0},{"date":"2024-07-15","close":4130.0},{"date":"2024-07-16","close":4050.0},{"date":"2024-07-17","close":4015.0},{"date":"2024-07-18","close":3960.0},{"date":"2024-07-19","close":3915.0},{"date":"2024-07-22","close":3835.0},{"date":"2024-07-23","close":3855.0},{"date":"2024-07-24","close":3850.0},{"date":"2024-07-25","close":3760.0},{"date":"2024-07-26","close":3745.0},{"date":"2024-07-29","close":3760.0},{"date":"2024-07-30","close":3670.0},{"date":"2024-07-31","close":3730.0},{"date":"2024-08-01","close":3810.0},{"date":"2024-08-02","close":3725.0},{"date":"2024-08-05","close":3180.0},{"date":"2024-08-06","close":3260.0},{"date":"2024-08-07","close":3420.0},{"date":"2024-08-08","close":3475.0},{"date":"2024-08-09","close":3505.0},{"date":"2024-08-12","close":3570.0},{"date":"2024-08-13","close":3560.0},{"date":"2024-08-14","close":3650.0},{"date":"2024-08-16","close":3680.0},{"date":"2024-08-19","close":3615.0},{"date":"2024-08-20","close":3720.0},{"date":"2024-08-21","close":3700.0},{"date":"2024-08-22","close":3610.0},{"date":"2024-08-23","close":3575.0},{"date":"2024-08-26","close":3610.0},{"date":"2024-08-27","close":3590.0},{"date":"2024-08-28","close":3590.0},{"date":"2024-08-29","close":3475.0},{"date":"2024-08-30","close":3710.0},{"date":"2024-09-02","close":3680.0},{"date":"2024-09-03","close":3700.0},{"date":"2024-09-04","close":3510.0},{"date":"2024-09-05","close":3635.0},{"date":"2024-09-06","close":3450.0},{"date":"2024-09-09","close":3585.0},{"date":"2024-09-10","close":3540.0},{"date":"2024-09-11","close":3480.0},{"date":"2024-09-12","close":3630.0},{"date":"2024-09-13","close":3610.0},{"date":"2024-09-19","close":3680.0},{"date":"2024-09-20","close":4120.0},{"date":"2024-09-23","close":5355.0},{"date":"2024-09-24","close":4875.0},{"date":"2024-09-25","close":4600.0},{"date":"2024-09-26","close":4570.0},{"date":"2024-09-27","close":4570.0},{"date":"2024-09-30","close":4410.0},{"date":"2024-10-02","close":4390.0},{"date":"2024-10-04","close":4525.0},{"date":"2024-10-07","close":4675.0},{"date":"2024-10-08","close":4595.0},{"date":"2024-10-10","close":4525.0},{"date":"2024-10-11","close":4440.0},{"date":"2024-10-14","close":4600.0},{"date":"2024-10-15","close":4570.0},{"date":"2024-10-16","close":4615.0},{"date":"2024-10-17","close":4590.0},{"date":"2024-10-18","close":4665.0},{"date":"2024-10-21","close":4815.0},{"date":"2024-10-22","close":4935.0},{"date":"2024-10-23","close":4495.0},{"date":"2024-10-24","close":4480.0},{"date":"2024-10-25","close":4515.0},{"date":"2024-10-28","close":4283.1235},{"date":"2024-10-29","close":4356.9702},{"date":"2024-10-30","close":4356.9702},{"date":"2024-10-31","close":4329.2778},{"date":"2024-11-01","close":4135.4292},{"date":"2024-11-04","close":4250.8154},{"date":"2024-11-05","close":4292.354},{"date":"2024-11-06","close":4116.9678},{"date":"2024-11-07","close":4084.6597},{"date":"2024-11-08","close":4213.8921},{"date":"2024-11-11","close":4167.7378},{"date":"2024-11-12","close":4121.5835},{"date":"2024-11-13","close":4015.4282},{"date":"2024-11-14","close":4015.4282},{"date":"2024-11-15","close":4098.5059},{"date":"2024-11-18","close":4260.0464},{"date":"2024-11-19","close":4296.9697},{"date":"2024-11-20","close":4246.1997},{"date":"2024-11-21","close":4227.7383},{"date":"2024-11-22","close":4227.7383},{"date":"2024-11-25","close":4232.3535},{"date":"2024-11-26","close":4232.3535},{"date":"2024-11-27","close":4015.4282},{"date":"2024-11-28","close":4043.1206},{"date":"2024-11-29","close":3669.2705},{"date":"2024-12-02","close":3530.8074},{"date":"2024-12-03","close":3530.8074},{"date":"2024-12-04","close":3516.9612},{"date":"2024-12-05","close":3503.1147},{"date":"2024-12-06","close":3503.1147},{"date":"2024-12-09","close":3276.9585},{"date":"2024-12-10","close":3415.4216},{"date":"2024-12-11","close":3636.9624},{"date":"2024-12-12","close":3701.5784},{"date":"2024-12-13","close":3673.886},{"date":"2024-12-16","close":3701.5784},{"date":"2024-12-17","close":3724.6555},{"date":"2024-12-18","close":3729.2712},{"date":"2024-12-19","close":3673.886},{"date":"2024-12-20","close":3544.6538},{"date":"2024-12-23","close":3535.4229},{"date":"2024-12-24","close":3530.8074},{"date":"2024-12-26","close":3396.9597},{"date":"2024-12-27","close":3517.2488},{"date":"2024-12-30","close":3449.887},{"date":"2025-01-02","close":3512.4373},{"date":"2025-01-03","close":3498.0024},{"date":"2025-01-06","close":3517.2488},{"date":"2025-01-07","close":3512.4373},{"date":"2025-01-08","close":3555.7412},{"date":"2025-01-09","close":3473.9448},{"date":"2025-01-10","close":3473.9448},{"date":"2025-01-13","close":3449.887},{"date":"2025-01-14","close":3382.5251},{"date":"2025-01-15","close":3310.3518},{"date":"2025-01-16","close":3310.3518},{"date":"2025-01-17","close":3286.2939},{"date":"2025-01-20","close":3291.1055},{"date":"2025-01-21","close":3281.4824},{"date":"2025-01-22","close":3271.8594},{"date":"2025-01-23","close":3267.0479},{"date":"2025-01-24","close":3271.8594},{"date":"2025-01-31","close":3166.0051},{"date":"2025-02-03","close":3055.3391},{"date":"2025-02-04","close":3170.8167},{"date":"2025-02-05","close":3146.7588},{"date":"2025-02-06","close":3166.0051},{"date":"2025-02-07","close":3161.1936},{"date":"2025-02-10","close":3161.1936},{"date":"2025-02-11","close":3161.1936},{"date":"2025-02-12","close":3194.8745},{"date":"2025-02-13","close":3137.1357},{"date":"2025-02-14","close":3170.8167},{"date":"2025-02-17","close":3214.1206},{"date":"2025-02-18","close":3214.1206},{"date":"2025-02-19","close":3228.5554},{"date":"2025-02-20","close":3300.7288},{"date":"2025-02-21","close":3305.5403},{"date":"2025-02-24","close":3291.1055},{"date":"2025-02-25","close":3281.4824},{"date":"2025-02-26","close":3185.2512},{"date":"2025-02-27","close":3242.99},{"date":"2025-02-28","close":3141.9473},{"date":"2025-03-04","close":3079.397},{"date":"2025-03-05","close":3069.7739},{"date":"2025-03-06","close":3026.47},{"date":"2025-03-07","close":3069.7739},{"date":"2025-03-10","close":3026.47},{"date":"2025-03-11","close":2930.2388},{"date":"2025-03-12","close":2944.6733},{"date":"2025-03-13","close":2935.0503},{"date":"2025-03-14","close":2949.4849},{"date":"2025-03-17","close":2930.2388},{"date":"2025-03-18","close":2930.2388},{"date":"2025-03-19","close":2949.4849},{"date":"2025-03-20","close":2877.3115},{"date":"2025-03-21","close":2906.1809},{"date":"2025-03-24","close":2925.4272},{"date":"2025-03-25","close":2877.3115},{"date":"2025-03-26","close":2925.4272},{"date":"2025-03-27","close":2877.3115},{"date":"2025-03-28","close":2867.6885},{"date":"2025-03-31","close":2814.7612},{"date":"2025-04-01","close":2809.9497},{"date":"2025-04-02","close":2800.3267},{"date":"2025-04-03","close":2809.9497},{"date":"2025-04-04","close":2838.8191},{"date":"2025-04-07","close":2829.196},{"date":"2025-04-08","close":2752.2112},{"date":"2025-04-09","close":2641.5452},{"date":"2025-04-10","close":2800.3267},{"date":"2025-04-11","close":2862.877},{"date":"2025-04-14","close":2901.3694},{"date":"2025-04-15","close":2906.1809},{"date":"2025-04-16","close":2906.1809},{"date":"2025-04-17","close":2915.804},{"date":"2025-04-18","close":2915.804},{"date":"2025-04-21","close":2915.804},{"date":"2025-04-22","close":2906.1809},{"date":"2025-04-23","close":2983.1658},{"date":"2025-04-24","close":2973.5427},{"date":"2025-04-25","close":2968.7312},{"date":"2025-04-28","close":2978.3542},{"date":"2025-04-29","close":2983.1658},{"date":"2025-04-30","close":2925.4272},{"date":"2025-05-02","close":2877.3115},{"date":"2025-05-07","close":2901.3694},{"date":"2025-05-08","close":2920.6157},{"date":"2025-05-09","close":2935.0503},{"date":"2025-05-12","close":2906.1809},{"date":"2025-05-13","close":2930.2388},{"date":"2025-05-14","close":2910.9924},{"date":"2025-05-15","close":2872.5},{"date":"2025-05-16","close":2954.2964},{"date":"2025-05-19","close":2915.804},{"date":"2025-05-20","close":2925.4272},{"date":"2025-05-21","close":2886.9348},{"date":"2025-05-22","close":2886.9348},{"date":"2025-05-23","close":2920.6157},{"date":"2025-05-26","close":2906.1809},{"date":"2025-05-27","close":2886.9348},{"date":"2025-05-28","close":2882.123},{"date":"2025-05-29","close":2915.804},{"date":"2025-05-30","close":2910.9924},{"date":"2025-06-02","close":2901.3694},{"date":"2025-06-04","close":2891.7463},{"date":"2025-06-05","close":2935.0503},{"date":"2025-06-09","close":2963.9197},{"date":"2025-06-10","close":2930.2388},{"date":"2025-06-11","close":2954.2964},{"date":"2025-06-12","close":2973.5427},{"date":"2025-06-13","close":2891.7463},{"date":"2025-06-16","close":2896.5579},{"date":"2025-06-17","close":2925.4272},{"date":"2025-06-18","close":2886.9348},{"date":"2025-06-19","close":2867.6885},{"date":"2025-06-20","close":2886.9348},{"date":"2025-06-23","close":2867.6885},{"date":"2025-06-24","close":2882.123},{"date":"2025-06-25","close":2858.0654},{"date":"2025-06-26","close":2843.6306},{"date":"2025-06-27","close":2848.4421},{"date":"2025-06-30","close":2834.0076},{"date":"2025-07-01","close":2834.0076},{"date":"2025-07-02","close":2819.573},{"date":"2025-07-03","close":2886.9348},{"date":"2025-07-04","close":2896.5579},{"date":"2025-07-07","close":2886.9348},{"date":"2025-07-08","close":2891.7463},{"date":"2025-07-09","close":2987.9773},{"date":"2025-07-10","close":2997.6006},{"date":"2025-07-11","close":3098.6433},{"date":"2025-07-14","close":3151.5703},{"date":"2025-07-15","close":3175.6282},{"date":"2025-07-16","close":3127.5127},{"date":"2025-07-17","close":3185.2512},{"date":"2025-07-18","close":3108.2664},{"date":"2025-07-21","close":3180.4397},{"date":"2025-07-22","close":3113.0779},{"date":"2025-07-23","close":3175.6282},{"date":"2025-07-24","close":3151.5703},{"date":"2025-07-25","close":3069.7739},{"date":"2025-07-28","close":3002.4121},{"date":"2025-07-29","close":3031.2815},{"date":"2025-07-30","close":3060.1509},{"date":"2025-07-31","close":3103.4548},{"date":"2025-08-01","close":3040.9045},{"date":"2025-08-04","close":3079.397},{"date":"2025-08-05","close":3093.8318},{"date":"2025-08-06","close":3093.8318},{"date":"2025-08-07","close":3113.0779},{"date":"2025-08-08","close":3137.1357},{"date":"2025-08-11","close":3079.397},{"date":"2025-08-12","close":3050.5276},{"date":"2025-08-13","close":2949.4849},{"date":"2025-08-14","close":2997.6006},{"date":"2025-08-18","close":3026.47},{"date":"2025-08-19","close":2997.6006},{"date":"2025-08-20","close":3060.1509},{"date":"2025-08-21","close":3151.5703},{"date":"2025-08-22","close":3267.0479},{"date":"2025-08-25","close":3257.4246},{"date":"2025-08-26","close":3180.4397},{"date":"2025-08-27","close":3180.4397},{"date":"2025-08-28","close":3291.1055},{"date":"2025-08-29","close":3358.4673},{"date":"2025-09-01","close":3526.8718},{"date":"2025-09-02","close":3555.7412},{"date":"2025-09-03","close":3531.6833},{"date":"2025-09-04","close":3522.0603},{"date":"2025-09-05","close":3632.7261},{"date":"2025-09-08","close":3608.6685},{"date":"2025-09-09","close":3704.8994},{"date":"2025-09-10","close":3753.0151},{"date":"2025-09-11","close":3772.2612},{"date":"2025-09-12","close":3801.1306},{"date":"2025-09-15","close":3801.1306},{"date":"2025-09-16","close":3993.593},{"date":"2025-09-17","close":3892.5503},{"date":"2025-09-18","close":3964.7236},{"date":"2025-09-19","close":4205.0},{"date":"2025-09-22","close":4012.8391},{"date":"2025-09-23","close":4003.2161},{"date":"2025-09-24","close":4060.9548},{"date":"2025-09-25","close":4060.9548},{"date":"2025-09-26","close":4027.2739},{"date":"2025-09-29","close":4008.0276},{"date":"2025-09-30","close":3878.1157},{"date":"2025-10-01","close":3882.9272},{"date":"2025-10-02","close":3868.4924},{"date":"2025-10-10","close":3873.304},{"date":"2025-10-13","close":3858.8694},{"date":"2025-10-14","close":3849.2463},{"date":"2025-10-15","close":3878.1157},{"date":"2025-10-16","close":3781.8845},{"date":"2025-10-17","close":3753.0151},{"date":"2025-10-20","close":3690.4648},{"date":"2025-10-21","close":3733.7688},{"date":"2025-10-22","close":3743.3921},{"date":"2025-10-23","close":3738.5803},{"date":"2025-10-24","close":3786.696},{"date":"2025-10-27","close":3935.8542},{"date":"2025-10-28","close":3926.2312},{"date":"2025-10-29","close":3988.7815},{"date":"2025-10-30","close":3868.4924},{"date":"2025-10-31","close":3820.377},{"date":"2025-11-03","close":3724.1458},{"date":"2025-11-04","close":3738.5803},{"date":"2025-11-05","close":3656.7839},{"date":"2025-11-06","close":3680.8418},{"date":"2025-11-07","close":3570.176},{"date":"2025-11-10","close":3714.5227},{"date":"2025-11-11","close":3704.8994},{"date":"2025-11-12","close":3805.9421},{"date":"2025-11-13","close":3820.377},{"date":"2025-11-14","close":3753.0151},{"date":"2025-11-17","close":3820.377},{"date":"2025-11-18","close":3714.5227},{"date":"2025-11-19","close":3724.1458},{"date":"2025-11-20","close":3781.8845},{"date":"2025-11-21","close":3666.407},{"date":"2025-11-24","close":3714.5227},{"date":"2025-11-25","close":3709.7112},{"date":"2025-11-26","close":3719.3342},{"date":"2025-11-27","close":3695.2764},{"date":"2025-11-28","close":3714.5227},{"date":"2025-12-01","close":3738.5803},{"date":"2025-12-02","close":3830.0},{"date":"2025-12-03","close":3825.1885},{"date":"2025-12-04","close":3834.8115},{"date":"2025-12-05","close":3849.2463},{"date":"2025-12-08","close":3777.073},{"date":"2025-12-09","close":3738.5803},{"date":"2025-12-10","close":3781.8845},{"date":"2025-12-11","close":3781.8845},{"date":"2025-12-12","close":3796.3191},{"date":"2025-12-15","close":3830.0},{"date":"2025-12-16","close":3791.5076},{"date":"2025-12-17","close":3825.1885},{"date":"2025-12-18","close":3815.5654},{"date":"2025-12-19","close":3849.2463},{"date":"2025-12-22","close":3849.2463},{"date":"2025-12-23","close":3810.7539},{"date":"2025-12-24","close":3849.2463},{"date":"2025-12-26","close":3830.0},{"date":"2025-12-29","close":3900.0},{"date":"2025-12-30","close":3825.0},{"date":"2026-01-02","close":3815.0},{"date":"2026-01-05","close":3825.0},{"date":"2026-01-06","close":3810.0},{"date":"2026-01-07","close":3720.0},{"date":"2026-01-08","close":3660.0},{"date":"2026-01-09","close":3710.0},{"date":"2026-01-12","close":3740.0},{"date":"2026-01-13","close":3700.0},{"date":"2026-01-14","close":3665.0},{"date":"2026-01-15","close":3650.0},{"date":"2026-01-16","close":3685.0},{"date":"2026-01-19","close":3710.0},{"date":"2026-01-20","close":3730.0},{"date":"2026-01-21","close":3710.0},{"date":"2026-01-22","close":3815.0},{"date":"2026-01-23","close":3915.0},{"date":"2026-01-26","close":4115.0},{"date":"2026-01-27","close":4085.0},{"date":"2026-01-28","close":3985.0},{"date":"2026-01-29","close":3990.0},{"date":"2026-01-30","close":5180.0},{"date":"2026-02-02","close":6250.0},{"date":"2026-02-03","close":6250.0},{"date":"2026-02-04","close":7900.0},{"date":"2026-02-05","close":8080.0},{"date":"2026-02-06","close":8300.0},{"date":"2026-02-09","close":10200.0},{"date":"2026-02-10","close":8710.0},{"date":"2026-02-11","close":9000.0},{"date":"2026-02-12","close":8700.0},{"date":"2026-02-13","close":8850.0},{"date":"2026-02-19","close":10970.0},{"date":"2026-02-20","close":10650.0},{"date":"2026-02-23","close":9570.0},{"date":"2026-02-24","close":9290.0},{"date":"2026-02-25","close":9210.0},{"date":"2026-02-26","close":11050.0},{"date":"2026-02-27","close":10060.0},{"date":"2026-03-03","close":9820.0},{"date":"2026-03-04","close":8230.0},{"date":"2026-03-05","close":9100.0},{"date":"2026-03-06","close":10170.0},{"date":"2026-03-09","close":9570.0},{"date":"2026-03-10","close":9600.0},{"date":"2026-03-11","close":9200.0},{"date":"2026-03-12","close":9110.0},{"date":"2026-03-13","close":8930.0},{"date":"2026-03-16","close":8660.0},{"date":"2026-03-17","close":8850.0},{"date":"2026-03-18","close":8620.0},{"date":"2026-03-19","close":8450.0},{"date":"2026-03-20","close":8670.0},{"date":"2026-03-23","close":7900.0},{"date":"2026-03-24","close":8080.0},{"date":"2026-03-25","close":8080.0},{"date":"2026-03-26","close":7470.0},{"date":"2026-03-27","close":7630.0},{"date":"2026-03-30","close":7180.0},{"date":"2026-03-31","close":6790.0},{"date":"2026-04-01","close":7450.0},{"date":"2026-04-02","close":6990.0},{"date":"2026-04-03","close":7020.0},{"date":"2026-04-06","close":7120.0},{"date":"2026-04-07","close":7100.0},{"date":"2026-04-08","close":7400.0},{"date":"2026-04-09","close":7040.0},{"date":"2026-04-10","close":7270.0},{"date":"2026-04-13","close":7150.0},{"date":"2026-04-14","close":7470.0},{"date":"2026-04-15","close":7620.0},{"date":"2026-04-16","close":7680.0},{"date":"2026-04-17","close":7580.0},{"date":"2026-04-20","close":9280.0},{"date":"2026-04-21","close":10600.0},{"date":"2026-04-22","close":10390.0},{"date":"2026-04-23","close":10610.0},{"date":"2026-04-24","close":11250.0},{"date":"2026-04-27","close":14620.0},{"date":"2026-04-28","close":11920.0},{"date":"2026-04-29","close":11910.0},{"date":"2026-04-30","close":11100.0},{"date":"2026-05-04","close":11240.0},{"date":"2026-05-06","close":10870.0},{"date":"2026-05-07","close":10740.0},{"date":"2026-05-08","close":10430.0},{"date":"2026-05-11","close":10260.0},{"date":"2026-05-12","close":10000.0},{"date":"2026-05-13","close":9910.0},{"date":"2026-05-14","close":10400.0},{"date":"2026-05-15","close":9330.0},{"date":"2026-05-18","close":8990.0},{"date":"2026-05-19","close":8560.0},{"date":"2026-05-20","close":8120.0},{"date":"2026-05-21","close":8480.0},{"date":"2026-05-22","close":9360.0},{"date":"2026-05-26","close":9530.0},{"date":"2026-05-27","close":8880.0},{"date":"2026-05-28","close":8330.0},{"date":"2026-05-29","close":7800.0},{"date":"2026-06-01","close":7440.0},{"date":"2026-06-02","close":7020.0},{"date":"2026-06-04","close":7110.0},{"date":"2026-06-05","close":6580.0},{"date":"2026-06-08","close":6260.0},{"date":"2026-06-09","close":6560.0},{"date":"2026-06-10","close":6650.0},{"date":"2026-06-11","close":6650.0},{"date":"2026-06-12","close":6640.0},{"date":"2026-06-15","close":6680.0},{"date":"2026-06-16","close":6800.0},{"date":"2026-06-17","close":6610.0},{"date":"2026-06-18","close":6410.0},{"date":"2026-06-19","close":6040.0},{"date":"2026-06-22","close":5920.0},{"date":"2026-06-23","close":5430.0},{"date":"2026-06-24","close":5450.0},{"date":"2026-06-25","close":5420.0},{"date":"2026-06-26","close":4875.0},{"date":"2026-06-29","close":5430.0},{"date":"2026-06-30","close":5430.0},{"date":"2026-07-01","close":5530.0},{"date":"2026-07-02","close":5170.0},{"date":"2026-07-03","close":5150.0},{"date":"2026-07-06","close":5110.0},{"date":"2026-07-07","close":4855.0},{"date":"2026-07-08","close":4695.0},{"date":"2026-07-09","close":4920.0},{"date":"2026-07-10","close":5210.0},{"date":"2026-07-13","close":5060.0},{"date":"2026-07-14","close":4850.0},{"date":"2026-07-15","close":5200.0},{"date":"2026-07-16","close":5010.0},{"date":"2026-07-20","close":4785.0},{"date":"2026-07-21","close":5000.0},{"date":"2026-07-22","close":4870.0},{"date":"2026-07-23","close":5170.0},{"date":"2026-07-24","close":4915.0},{"date":"2026-07-27","close":5160.0},{"date":"2026-07-28","close":4660.0},{"date":"2026-07-29","close":4225.0},{"date":"2026-07-30","close":4325.0},{"date":"2026-07-31","close":4930.0},{"date":"2026-08-03","close":5050.0},{"date":"2026-08-04","close":5290.0},{"date":"2026-08-05","close":5540.0},{"date":"2026-08-06","close":5580.0},{"date":"2026-08-07","close":5560.0},{"date":"2026-08-10","close":5560.0},{"date":"2026-08-11","close":5640.0},{"date":"2026-08-12","close":5740.0},{"date":"2026-08-13","close":5730.0},{"date":"2026-08-14","close":5700.0},{"date":"2026-08-18","close":5430.0},{"date":"2026-08-19","close":5240.0},{"date":"2026-08-20","close":5440.0},{"date":"2026-08-21","close":5270.0},{"date":"2026-08-24","close":5200.0},{"date":"2026-08-25","close":5440.0},{"date":"2026-08-26","close":5450.0},{"date":"2026-08-27","close":5470.0},{"date":"2026-08-28","close":5480.0},{"date":"2026-08-31","close":5500.0},{"date":"2026-09-01","close":5600.0},{"date":"2026-09-02","close":5440.0},{"date":"2026-09-03","close":5240.0},{"date":"2026-09-04","close":5430.0},{"date":"2026-09-07","close":5450.0},{"date":"2026-09-08","close":5350.0},{"date":"2026-09-09","close":5400.0},{"date":"2026-09-10","close":5580.0},{"date":"2026-09-11","close":5670.0},{"date":"2026-09-14","close":5700.0},{"date":"2026-09-15","close":5750.0},{"date":"2026-09-16","close":5680.0},{"date":"2026-09-17","close":5790.0},{"date":"2026-09-18","close":5880.0},{"date":"2026-09-21","close":5700.0},{"date":"2026-09-22","close":5580.0},{"date":"2026-09-23","close":5600.0},{"date":"2026-09-28","close":5520.0},{"date":"2026-09-29","close":5560.0},{"date":"2026-09-30","close":5600.0},{"date":"2026-10-01","close":5640.0},{"date":"2026-10-02","close":5830.0},{"date":"2026-10-06","close":5770.0},{"date":"2026-10-07","close":5540.0},{"date":"2026-10-08","close":5600.0},{"date":"2026-10-12","close":5730.0},{"date":"2026-10-13","close":5670.0},{"date":"2026-10-14","close":5530.0},{"date":"2026-10-15","close":5130.0},{"date":"2026-10-16","close":5580.0},{"date":"2026-10-19","close":5590.0},{"date":"2026-10-20","close":5160.0},{"date":"2026-10-21","close":5430.0},{"date":"2026-10-22","close":5290.0},{"date":"2026-10-23","close":5080.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-8433.0,"foreign_net":8644.0,"institution_net":-211.0},{"date":"2026-10-21","retail_net":421.0,"foreign_net":-730.0,"institution_net":309.0},{"date":"2026-10-20","retail_net":3152.0,"foreign_net":-2847.0,"institution_net":-305.0},{"date":"2026-10-19","retail_net":-7735.0,"foreign_net":7839.0,"institution_net":-104.0},{"date":"2026-10-16","retail_net":-26116.0,"foreign_net":25501.0,"institution_net":615.0},{"date":"2026-10-15","retail_net":-21526.0,"foreign_net":22384.0,"institution_net":-858.0},{"date":"2026-10-14","retail_net":9623.0,"foreign_net":-9885.0,"institution_net":262.0},{"date":"2026-10-13","retail_net":-4499.0,"foreign_net":4378.0,"institution_net":121.0},{"date":"2026-10-12","retail_net":-6891.0,"foreign_net":6885.0,"institution_net":6.0},{"date":"2026-10-08","retail_net":-19385.0,"foreign_net":19542.0,"institution_net":-157.0},{"date":"2026-10-07","retail_net":12159.0,"foreign_net":-11614.0,"institution_net":-545.0},{"date":"2026-10-06","retail_net":-6856.0,"foreign_net":6265.0,"institution_net":591.0},{"date":"2026-10-02","retail_net":-16998.0,"foreign_net":16999.0,"institution_net":-1.0},{"date":"2026-10-01","retail_net":5050.0,"foreign_net":-5005.0,"institution_net":-45.0},{"date":"2026-09-30","retail_net":-36454.0,"foreign_net":35781.0,"institution_net":673.0},{"date":"2026-09-29","retail_net":3084.0,"foreign_net":-3084.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-12136.0,"foreign_net":12824.0,"institution_net":-688.0},{"date":"2026-09-23","retail_net":15516.0,"foreign_net":-16204.0,"institution_net":688.0},{"date":"2026-09-22","retail_net":13121.0,"foreign_net":-12363.0,"institution_net":-758.0},{"date":"2026-09-21","retail_net":50664.0,"foreign_net":-50971.0,"institution_net":307.0},{"date":"2026-09-18","retail_net":-3632.0,"foreign_net":3211.0,"institution_net":421.0},{"date":"2026-09-17","retail_net":3307.0,"foreign_net":-2784.0,"institution_net":-523.0},{"date":"2026-09-16","retail_net":-8341.0,"foreign_net":8382.0,"institution_net":-41.0},{"date":"2026-09-15","retail_net":-11803.0,"foreign_net":11822.0,"institution_net":-19.0},{"date":"2026-09-14","retail_net":-5376.0,"foreign_net":5432.0,"institution_net":-56.0},{"date":"2026-09-11","retail_net":-6753.0,"foreign_net":6682.0,"institution_net":71.0},{"date":"2026-09-10","retail_net":-10523.0,"foreign_net":10004.0,"institution_net":519.0},{"date":"2026-09-09","retail_net":2781.0,"foreign_net":-2277.0,"institution_net":-504.0},{"date":"2026-09-08","retail_net":-14364.0,"foreign_net":14436.0,"institution_net":-72.0},{"date":"2026-09-07","retail_net":-3567.0,"foreign_net":3267.0,"institution_net":300.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-8433.0,"foreign_net":8644.0,"institution_net":-211.0},"d3":{"retail_net":-4860.0,"foreign_net":5067.0,"institution_net":-207.0},"d7":{"retail_net":-50614.0,"foreign_net":50906.0,"institution_net":-292.0},"d14":{"retail_net":-88034.0,"foreign_net":88356.0,"institution_net":-322.0},"d30":{"retail_net":-112510.0,"foreign_net":112514.0,"institution_net":-4.0}},"analysis":"최근 5일 외국인 순매수 3.84만, 기관 순매수 304.00. 30일 누적: 외국인 11.25만, 기관 -4.00.","foreign_flow":38407.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":304.0},"insider_trades":[],"price_analysis":{"current":5430.0,"low_30d":5010.0,"support":5109.0,"high_30d":6000.0,"change_1d":2.6,"change_7d":-3.4,"change_30d":0.9,"resistance":5901.0,"position_in_range":42.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.83,"per":null,"quarter":"2024-Q2"},{"pbr":0.82,"per":3.61,"quarter":"2024-Q3"},{"pbr":0.86,"per":null,"quarter":"2024-Q4"},{"pbr":0.73,"per":null,"quarter":"2025-Q1"},{"pbr":0.52,"per":2.35,"quarter":"2025-Q2"},{"pbr":0.68,"per":4.95,"quarter":"2025-Q3"},{"pbr":0.58,"per":0.69,"quarter":"2025-Q4"},{"pbr":0.86,"per":1.42,"quarter":"2026-Q1"},{"pbr":0.68,"per":3.38,"quarter":"2026-Q2"},{"pbr":0.33,"per":3.38,"quarter":"현재"}],"timeline":[{"close":4115.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4410.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3449.887,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2814.7612,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2834.0076,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3878.1157,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3825.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6790.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5430.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.73,"pbr_5y_low":0.52,"per_5y_avg":2.73,"per_5y_low":0.69,"current_pbr":0.33,"current_per":3.38,"pbr_5y_high":0.86,"per_5y_high":4.95,"pbr_5y_median":0.73,"per_5y_median":2.87,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":50.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 36% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +35.7%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"PER 3.36x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.4,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.94,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.12,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.34,"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":28.38,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.67,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.46,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.83,"per":null,"close":4115.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.82,"per":3.61,"close":4410.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.86,"per":null,"close":3449.887,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.73,"per":null,"close":2814.7612,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.52,"per":2.35,"close":2834.0076,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.68,"per":4.95,"close":3878.1157,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.58,"per":0.69,"close":3825.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.86,"per":1.42,"close":6790.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.68,"per":3.38,"close":5430.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"3.4배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 50%"},{"label":"ROE","value":"0.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":155.83,"pbr":null,"per":null,"roa":0.004000299786438079,"roe":0.009374980419360822,"revenue":55481522484.0,"market_cap":null,"net_income":2724324725.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.28380725955278024,"total_assets":681030140350.0,"total_equity":290595244271.0,"profit_margin":0.049103279849352595,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":990686723.0,"operating_margin":0.017856156043405236},{"eps":-985.11,"pbr":1.09,"per":3.77,"roa":-0.027941630015264313,"roe":-0.059987918031020264,"revenue":40874310652.0,"market_cap":185500000000.0,"net_income":-17225034887.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.37708999393842546,"total_assets":616464926262.0,"total_equity":287141735409.0,"profit_margin":-0.4214146884005534,"dividend_yield":1.41,"fiscal_quarter":"Q1","operating_income":4000000000.0,"operating_margin":0.097799511002445},{"eps":1973.08,"pbr":null,"per":null,"roa":0.06856640275725735,"roe":0.1424521984431829,"revenue":239000000000.0,"market_cap":null,"net_income":34500000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.28004385869874476,"total_assets":502592778507.0,"total_equity":241912580154.0,"profit_margin":0.14435146443514643,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":54900000000.0,"operating_margin":0.2297071129707113},{"eps":463.25,"pbr":null,"per":null,"roa":0.016446104033125887,"roe":0.03936926589141457,"revenue":106400000000.0,"market_cap":null,"net_income":8100000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.31550557865601503,"total_assets":495254920472.0,"total_equity":206887625679.0,"profit_margin":0.07612781954887218,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":21100000000.0,"operating_margin":0.19830827067669174},{"eps":3345.66,"pbr":null,"per":null,"roa":0.11423311469711135,"roe":0.29487703661183035,"revenue":210500000000.0,"market_cap":null,"net_income":58500000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.22680331158194775,"total_assets":512206271160.0,"total_equity":198424802400.0,"profit_margin":0.27790973871733965,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":40500000000.0,"operating_margin":0.19239904988123516},{"eps":-275.71,"pbr":null,"per":null,"roa":-0.009710348212654986,"roe":-0.03442409180791152,"revenue":26510254160.0,"market_cap":null,"net_income":-4820840253.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1994837624747993,"total_assets":496464199576.0,"total_equity":140042627120.0,"profit_margin":-0.18184813408065795,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3131178289.0,"operating_margin":-0.11811196792388655},{"eps":-2749.19,"pbr":null,"per":null,"roa":-0.11024158002074777,"roe":-0.3270737611558376,"revenue":52666905437.0,"market_cap":null,"net_income":-48070501661.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.252750806195046,"total_assets":436046922150.0,"total_equity":146971439993.0,"profit_margin":-0.9127269062447915,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3612937906.0,"operating_margin":0.06859977581788597},{"eps":883.54,"pbr":null,"per":null,"roa":0.033315058728669966,"roe":0.07883781544655369,"revenue":24856092669.0,"market_cap":null,"net_income":15448974903.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.24846978619059315,"total_assets":463723477987.0,"total_equity":195958941981.0,"profit_margin":0.6215367438771919,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-130134487.0,"operating_margin":-0.005235516649095094},{"eps":7.71,"pbr":null,"per":null,"roa":0.0003656395904464439,"roe":0.0007485113425433464,"revenue":66970820684.0,"market_cap":null,"net_income":134813524.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3181404776646294,"total_assets":368706036005.0,"total_equity":180108859195.0,"profit_margin":0.0020130188434768323,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12458993936.0,"operating_margin":0.18603615438412238},{"eps":-619.51,"pbr":null,"per":null,"roa":-0.036966847730624815,"roe":-0.06088393127076708,"revenue":33942806915.0,"market_cap":null,"net_income":-10832298612.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.19481036207638575,"total_assets":293027382019.0,"total_equity":177917200580.0,"profit_margin":-0.31913384886307067,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1211442974.0,"operating_margin":-0.035690712822711176},{"eps":949.11,"pbr":null,"per":null,"roa":0.05673306693047644,"roe":0.08790077287443518,"revenue":43344634337.0,"market_cap":null,"net_income":16595512862.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.24696000673980723,"total_assets":292519226615.0,"total_equity":188798258756.0,"profit_margin":0.38287352323638546,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7625182999.0,"operating_margin":0.17591988294825606},{"eps":-413.81,"pbr":null,"per":null,"roa":-0.026725388312153004,"roe":-0.041789299996640654,"revenue":41838205253.0,"market_cap":null,"net_income":-7235593666.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.25801844751038755,"total_assets":270738579417.0,"total_equity":173144648668.0,"profit_margin":-0.17294225749516762,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2145951718.0,"operating_margin":0.05129167718890439}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1220.85,"per":3.61,"date":"2024-09","close":4410.0,"source":"reported"},{"eps":1220.85,"per":3.55,"date":"2024-10","close":4329.28,"source":"reported"},{"eps":1220.85,"per":3.01,"date":"2024-11","close":3669.27,"source":"reported"},{"eps":1204.3,"per":2.35,"date":"2025-06","close":2834.01,"source":"reported"},{"eps":1204.3,"per":2.58,"date":"2025-07","close":3103.45,"source":"reported"},{"eps":1204.3,"per":2.79,"date":"2025-08","close":3358.47,"source":"reported"},{"eps":784.01,"per":4.95,"date":"2025-09","close":3878.12,"source":"reported"},{"eps":784.01,"per":4.87,"date":"2025-10","close":3820.38,"source":"reported"},{"eps":784.01,"per":4.74,"date":"2025-11","close":3714.52,"source":"reported"},{"eps":5506.28,"per":0.69,"date":"2025-12","close":3825.0,"source":"reported"},{"eps":5506.28,"per":0.94,"date":"2026-01","close":5180.0,"source":"reported"},{"eps":5506.28,"per":1.83,"date":"2026-02","close":10060.0,"source":"reported"},{"eps":4796.88,"per":1.42,"date":"2026-03","close":6790.0,"source":"reported"},{"eps":4796.88,"per":2.31,"date":"2026-04","close":11100.0,"source":"reported"},{"eps":4796.88,"per":1.63,"date":"2026-05","close":7800.0,"source":"reported"},{"eps":1607.05,"per":3.38,"date":"2026-06","close":5430.0,"source":"reported"},{"eps":1607.05,"per":3.07,"date":"2026-07","close":4930.0,"source":"reported"},{"eps":1607.05,"per":3.42,"date":"2026-08","close":5500.0,"source":"reported"},{"eps":1607.05,"per":3.48,"date":"2026-09","close":5600.0,"source":"reported"},{"eps":1607.05,"per":3.16,"date":"2026-10","close":5080.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":2.89,"std":1.18,"count":20,"current":3.16,"lower_1sd":1.71,"upper_1sd":4.07},"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":"동아엘텍","phase":"above-fold","symbol_resolved":true}