{"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":"2026-10-23T09:51:01.764984+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":26.6,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":102.4,"direction":"higher_better","percentile":89}],"summary":"매출 +26.6%","percentile":81},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":40.1,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-16.2,"direction":"higher_better","percentile":28}],"summary":"RSI 40","percentile":46},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -2원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -2, PBR 0.24x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-2.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.84,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.59,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-2.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.12,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 0.6x","percentile":30}},"signals":[],"summary":"덕신이피씨(090410)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 295.79억. 현재가 3,210원, 전일 대비 +1.3%, 30일 -16.2%. ROE -0.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 201.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 27% 성장"],"portfolio":null,"technical":{"macd":-120.02527368985102,"grade":"C","trend":"하락","atr_14":232.14285714285714,"rsi_14":40.07352941176471,"sma_20":3318.5,"sma_60":3649.75,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.1로 중립 구간입니다. MACD(-120.03)가 시그널선(-136.34)을 상회합니다(골든크로스). 현재가가 SMA20(3318)과 SMA60(3650) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3066~3571 (현재 위치 29%).","bb_lower":3065.9114016824988,"bb_upper":3571.0885983175012,"macd_signal":-136.3445260238283},"change_pct":1.26,"chart_data":[{"date":"2024-10-23","open":7000,"high":7080,"low":6965,"close":7075,"volume":11558,"rsi_14":41.44,"sma_20":7149.75,"sma_60":7548.58,"sma_120":7972.17},{"date":"2024-10-24","open":7100,"high":7100,"low":6960,"close":7000,"volume":18537,"rsi_14":42.2,"sma_20":7142.75,"sma_60":7523.5,"sma_120":7956.25},{"date":"2024-10-25","open":7000,"high":7015,"low":6865,"close":6970,"volume":21736,"rsi_14":40.35,"sma_20":7130.25,"sma_60":7500.5,"sma_120":7940.0},{"date":"2024-10-28","open":6975,"high":7115,"low":6965,"close":7110,"volume":26656,"rsi_14":49.25,"sma_20":7123.25,"sma_60":7476.83,"sma_120":7925.67},{"date":"2024-10-29","open":7045,"high":7175,"low":6995,"close":7150,"volume":19334,"rsi_14":52.48,"sma_20":7116.75,"sma_60":7450.17,"sma_120":7910.83},{"date":"2024-10-30","open":7175,"high":7510,"low":7150,"close":7305,"volume":56000,"rsi_14":59.64,"sma_20":7118.0,"sma_60":7429.42,"sma_120":7896.71},{"date":"2024-10-31","open":7235,"high":7370,"low":7235,"close":7355,"volume":15959,"rsi_14":57.86,"sma_20":7127.25,"sma_60":7411.92,"sma_120":7883.33},{"date":"2024-11-01","open":7350,"high":7350,"low":7205,"close":7295,"volume":13207,"rsi_14":54.76,"sma_20":7137.75,"sma_60":7392.25,"sma_120":7869.92},{"date":"2024-11-04","open":7230,"high":7280,"low":7165,"close":7230,"volume":14139,"rsi_14":51.98,"sma_20":7145.25,"sma_60":7370.33,"sma_120":7855.83},{"date":"2024-11-05","open":7170,"high":7325,"low":7170,"close":7185,"volume":24511,"rsi_14":52.87,"sma_20":7148.5,"sma_60":7351.5,"sma_120":7841.46},{"date":"2024-11-06","open":7225,"high":7650,"low":7185,"close":7635,"volume":73534,"rsi_14":69.2,"sma_20":7174.5,"sma_60":7355.83,"sma_120":7830.5},{"date":"2024-11-07","open":7775,"high":7805,"low":7535,"close":7650,"volume":48599,"rsi_14":72.27,"sma_20":7199.75,"sma_60":7357.25,"sma_120":7819.42},{"date":"2024-11-08","open":7655,"high":7730,"low":7600,"close":7665,"volume":32007,"rsi_14":74.31,"sma_20":7221.5,"sma_60":7356.58,"sma_120":7808.88},{"date":"2024-11-11","open":7750,"high":8000,"low":7610,"close":7800,"volume":108363,"rsi_14":79.63,"sma_20":7250.75,"sma_60":7358.5,"sma_120":7799.46},{"date":"2024-11-12","open":7800,"high":8020,"low":7660,"close":7800,"volume":85762,"rsi_14":78.43,"sma_20":7281.0,"sma_60":7357.75,"sma_120":7790.25},{"date":"2024-11-13","open":7685,"high":7795,"low":7500,"close":7585,"volume":69735,"rsi_14":70.67,"sma_20":7303.5,"sma_60":7354.5,"sma_120":7780.71},{"date":"2024-11-14","open":7505,"high":7940,"low":7500,"close":7675,"volume":66540,"rsi_14":73.9,"sma_20":7330.75,"sma_60":7354.75,"sma_120":7772.62},{"date":"2024-11-15","open":7570,"high":8090,"low":7490,"close":8020,"volume":152470,"rsi_14":77.08,"sma_20":7377.75,"sma_60":7358.42,"sma_120":7768.33},{"date":"2024-11-18","open":8505,"high":8570,"low":8175,"close":8415,"volume":254206,"rsi_14":81.08,"sma_20":7446.0,"sma_60":7369.25,"sma_120":7767.42},{"date":"2024-11-19","open":8400,"high":8410,"low":7990,"close":8095,"volume":98899,"rsi_14":67.95,"sma_20":7500.75,"sma_60":7375.75,"sma_120":7764.0},{"date":"2024-11-20","open":8090,"high":8230,"low":8000,"close":8220,"volume":53253,"rsi_14":69.01,"sma_20":7558.0,"sma_60":7381.92,"sma_120":7761.79},{"date":"2024-11-21","open":8320,"high":8450,"low":8210,"close":8300,"volume":98429,"rsi_14":71.9,"sma_20":7623.0,"sma_60":7387.75,"sma_120":7760.29},{"date":"2024-11-22","open":8240,"high":8295,"low":8025,"close":8085,"volume":64892,"rsi_14":67.48,"sma_20":7678.75,"sma_60":7389.17,"sma_120":7756.92},{"date":"2024-11-25","open":8085,"high":8180,"low":8025,"close":8100,"volume":22595,"rsi_14":68.94,"sma_20":7728.25,"sma_60":7391.0,"sma_120":7754.29},{"date":"2024-11-26","open":8145,"high":8200,"low":8000,"close":8065,"volume":31600,"rsi_14":60.75,"sma_20":7774.0,"sma_60":7393.33,"sma_120":7751.71},{"date":"2024-11-27","open":8095,"high":8170,"low":7920,"close":8030,"volume":48370,"rsi_14":59.41,"sma_20":7810.25,"sma_60":7395.25,"sma_120":7749.38},{"date":"2024-11-28","open":8000,"high":8035,"low":7840,"close":7840,"volume":56207,"rsi_14":53.99,"sma_20":7834.5,"sma_60":7396.58,"sma_120":7744.08},{"date":"2024-11-29","open":7840,"high":7840,"low":7645,"close":7740,"volume":42314,"rsi_14":48.61,"sma_20":7856.75,"sma_60":7398.17,"sma_120":7739.0},{"date":"2024-12-02","open":7715,"high":7875,"low":7650,"close":7705,"volume":27021,"rsi_14":47.84,"sma_20":7880.5,"sma_60":7398.17,"sma_120":7733.79},{"date":"2024-12-03","open":7700,"high":7750,"low":7665,"close":7710,"volume":11639,"rsi_14":53.15,"sma_20":7906.75,"sma_60":7399.33,"sma_120":7728.33},{"date":"2024-12-04","open":7675,"high":7960,"low":7520,"close":7900,"volume":79164,"rsi_14":55.4,"sma_20":7920.0,"sma_60":7404.08,"sma_120":7724.67},{"date":"2024-12-05","open":7855,"high":7865,"low":7570,"close":7675,"volume":45843,"rsi_14":41.22,"sma_20":7921.25,"sma_60":7409.17,"sma_120":7719.38},{"date":"2024-12-06","open":7625,"high":7725,"low":7355,"close":7450,"volume":47236,"rsi_14":23.12,"sma_20":7910.5,"sma_60":7414.17,"sma_120":7712.08},{"date":"2024-12-09","open":7055,"high":7435,"low":6950,"close":7065,"volume":39508,"rsi_14":22.31,"sma_20":7873.75,"sma_60":7417.25,"sma_120":7701.96},{"date":"2024-12-10","open":7065,"high":8545,"low":7065,"close":8075,"volume":360451,"rsi_14":47.36,"sma_20":7887.5,"sma_60":7434.75,"sma_120":7700.33},{"date":"2024-12-11","open":8300,"high":8855,"low":8085,"close":8850,"volume":415517,"rsi_14":57.99,"sma_20":7950.75,"sma_60":7465.67,"sma_120":7705.17},{"date":"2024-12-12","open":8750,"high":8765,"low":8390,"close":8470,"volume":143298,"rsi_14":55.34,"sma_20":7990.5,"sma_60":7492.25,"sma_120":7707.25},{"date":"2024-12-13","open":8500,"high":8555,"low":8270,"close":8300,"volume":84661,"rsi_14":52.66,"sma_20":8004.5,"sma_60":7513.17,"sma_120":7708.42},{"date":"2024-12-16","open":8310,"high":8645,"low":8295,"close":8440,"volume":72466,"rsi_14":54.85,"sma_20":8005.75,"sma_60":7536.08,"sma_120":7710.92},{"date":"2024-12-17","open":8525,"high":8550,"low":8180,"close":8220,"volume":57232,"rsi_14":52.35,"sma_20":8012.0,"sma_60":7555.33,"sma_120":7712.46},{"date":"2024-12-18","open":8220,"high":8250,"low":8065,"close":8125,"volume":44041,"rsi_14":53.6,"sma_20":8007.25,"sma_60":7571.67,"sma_120":7714.33},{"date":"2024-12-19","open":8005,"high":8280,"low":7955,"close":8120,"volume":29514,"rsi_14":54.92,"sma_20":7998.25,"sma_60":7588.0,"sma_120":7715.96},{"date":"2024-12-20","open":8125,"high":8170,"low":7870,"close":7965,"volume":54507,"rsi_14":53.27,"sma_20":7992.25,"sma_60":7600.42,"sma_120":7715.67},{"date":"2024-12-23","open":7965,"high":8065,"low":7900,"close":7990,"volume":14646,"rsi_14":53.5,"sma_20":7986.75,"sma_60":7612.75,"sma_120":7716.08},{"date":"2024-12-24","open":7990,"high":8050,"low":7875,"close":7920,"volume":14945,"rsi_14":50.26,"sma_20":7979.5,"sma_60":7623.42,"sma_120":7716.12},{"date":"2024-12-26","open":7850,"high":7995,"low":7695,"close":7700,"volume":22532,"rsi_14":50.32,"sma_20":7963.0,"sma_60":7630.42,"sma_120":7713.33},{"date":"2024-12-27","open":7630,"high":7795,"low":7405,"close":7605,"volume":35206,"rsi_14":52.07,"sma_20":7951.25,"sma_60":7637.67,"sma_120":7710.17},{"date":"2024-12-30","open":7605,"high":7625,"low":7450,"close":7525,"volume":22305,"rsi_14":56.69,"sma_20":7940.5,"sma_60":7645.0,"sma_120":7706.54},{"date":"2025-01-02","open":7550,"high":7750,"low":7535,"close":7750,"volume":24843,"rsi_14":43.88,"sma_20":7942.75,"sma_60":7656.17,"sma_120":7705.21},{"date":"2025-01-03","open":7755,"high":7825,"low":7575,"close":7825,"volume":16574,"rsi_14":23.79,"sma_20":7948.5,"sma_60":7667.92,"sma_120":7704.92},{"date":"2025-01-06","open":7825,"high":7845,"low":7760,"close":7810,"volume":22842,"rsi_14":29.25,"sma_20":7944.0,"sma_60":7679.5,"sma_120":7704.29},{"date":"2025-01-07","open":7845,"high":7980,"low":7780,"close":7875,"volume":34481,"rsi_14":35.69,"sma_20":7954.0,"sma_60":7691.67,"sma_120":7704.12},{"date":"2025-01-08","open":7875,"high":7880,"low":7785,"close":7870,"volume":29651,"rsi_14":28.89,"sma_20":7975.0,"sma_60":7702.33,"sma_120":7703.79},{"date":"2025-01-09","open":7925,"high":7925,"low":7800,"close":7885,"volume":18624,"rsi_14":35.37,"sma_20":8016.0,"sma_60":7713.5,"sma_120":7702.71},{"date":"2025-01-10","open":7875,"high":8005,"low":7810,"close":7970,"volume":23874,"rsi_14":43.17,"sma_20":8010.75,"sma_60":7726.42,"sma_120":7702.17},{"date":"2025-01-13","open":8025,"high":9690,"low":8025,"close":9640,"volume":4062765,"rsi_14":77.14,"sma_20":8050.25,"sma_60":7768.17,"sma_120":7711.71},{"date":"2025-01-14","open":10475,"high":10550,"low":8920,"close":9810,"volume":9088447,"rsi_14":82.77,"sma_20":8117.25,"sma_60":7812.83,"sma_120":7724.04},{"date":"2025-01-15","open":9170,"high":10150,"low":9050,"close":9320,"volume":2911925,"rsi_14":70.27,"sma_20":8168.25,"sma_60":7850.17,"sma_120":7732.54},{"date":"2025-01-16","open":9280,"high":9460,"low":8915,"close":9115,"volume":797303,"rsi_14":67.5,"sma_20":8202.0,"sma_60":7884.58,"sma_120":7739.75},{"date":"2025-01-17","open":9115,"high":9165,"low":8805,"close":9145,"volume":357598,"rsi_14":72.4,"sma_20":8248.25,"sma_60":7920.33,"sma_120":7747.67},{"date":"2025-01-20","open":9040,"high":9115,"low":8720,"close":8765,"volume":267634,"rsi_14":66.52,"sma_20":8280.25,"sma_60":7948.5,"sma_120":7748.54},{"date":"2025-01-21","open":8600,"high":8910,"low":8545,"close":8645,"volume":174070,"rsi_14":65.77,"sma_20":8306.5,"sma_60":7975.92,"sma_120":7749.71},{"date":"2025-01-22","open":8730,"high":8925,"low":8720,"close":8775,"volume":243490,"rsi_14":64.83,"sma_20":8347.0,"sma_60":8006.0,"sma_120":7753.25},{"date":"2025-01-23","open":8715,"high":8755,"low":8475,"close":8475,"volume":196164,"rsi_14":58.83,"sma_20":8371.25,"sma_60":8028.75,"sma_120":7752.79},{"date":"2025-01-24","open":8500,"high":8585,"low":8425,"close":8570,"volume":101729,"rsi_14":60.11,"sma_20":8403.75,"sma_60":8052.42,"sma_120":7751.29},{"date":"2025-01-31","open":8550,"high":8550,"low":8135,"close":8180,"volume":150075,"rsi_14":53.73,"sma_20":8427.75,"sma_60":8067.0,"sma_120":7748.21},{"date":"2025-02-03","open":8050,"high":8155,"low":7805,"close":7850,"volume":132190,"rsi_14":49.77,"sma_20":8440.0,"sma_60":8075.25,"sma_120":7743.58},{"date":"2025-02-04","open":7875,"high":8145,"low":7875,"close":8070,"volume":62716,"rsi_14":52.0,"sma_20":8467.25,"sma_60":8088.17,"sma_120":7740.21},{"date":"2025-02-05","open":8070,"high":8125,"low":8000,"close":8055,"volume":64016,"rsi_14":50.94,"sma_20":8482.5,"sma_60":8101.92,"sma_120":7736.12},{"date":"2025-02-06","open":8210,"high":8510,"low":8210,"close":8350,"volume":221281,"rsi_14":29.65,"sma_20":8508.75,"sma_60":8121.33,"sma_120":7736.42},{"date":"2025-02-07","open":8435,"high":8570,"low":8345,"close":8495,"volume":173343,"rsi_14":29.09,"sma_20":8543.0,"sma_60":8135.67,"sma_120":7745.75},{"date":"2025-02-10","open":8530,"high":8550,"low":8390,"close":8395,"volume":80930,"rsi_14":33.21,"sma_20":8569.0,"sma_60":8148.08,"sma_120":7752.67},{"date":"2025-02-11","open":8425,"high":8550,"low":8345,"close":8375,"volume":68872,"rsi_14":35.6,"sma_20":8594.25,"sma_60":8159.92,"sma_120":7758.25},{"date":"2025-02-12","open":8380,"high":8450,"low":8165,"close":8205,"volume":89705,"rsi_14":32.66,"sma_20":8610.25,"sma_60":8166.67,"sma_120":7762.58},{"date":"2025-02-13","open":8580,"high":8825,"low":8445,"close":8465,"volume":355936,"rsi_14":44.21,"sma_20":8635.0,"sma_60":8177.75,"sma_120":7767.75},{"date":"2025-02-14","open":8600,"high":8600,"low":8350,"close":8465,"volume":77403,"rsi_14":46.36,"sma_20":8576.25,"sma_60":8192.42,"sma_120":7773.46},{"date":"2025-02-17","open":8465,"high":8575,"low":8460,"close":8525,"volume":58130,"rsi_14":44.79,"sma_20":8512.0,"sma_60":8206.58,"sma_120":7780.67},{"date":"2025-02-18","open":8535,"high":8650,"low":8455,"close":8510,"volume":52274,"rsi_14":50.83,"sma_20":8471.5,"sma_60":8214.75,"sma_120":7786.58},{"date":"2025-02-19","open":8525,"high":8560,"low":8360,"close":8500,"volume":72390,"rsi_14":48.28,"sma_20":8440.75,"sma_60":8216.17,"sma_120":7792.71},{"date":"2025-02-20","open":8435,"high":8525,"low":8330,"close":8405,"volume":78435,"rsi_14":56.48,"sma_20":8403.75,"sma_60":8221.33,"sma_120":7798.54},{"date":"2025-02-21","open":8405,"high":8430,"low":8250,"close":8355,"volume":56143,"rsi_14":67.35,"sma_20":8383.25,"sma_60":8223.58,"sma_120":7802.75},{"date":"2025-02-24","open":8375,"high":8520,"low":8275,"close":8450,"volume":54521,"rsi_14":64.29,"sma_20":8373.5,"sma_60":8226.08,"sma_120":7806.92},{"date":"2025-02-25","open":8450,"high":8465,"low":8345,"close":8345,"volume":35370,"rsi_14":60.21,"sma_20":8352.0,"sma_60":8230.42,"sma_120":7809.79},{"date":"2025-02-26","open":8385,"high":8580,"low":8375,"close":8435,"volume":75660,"rsi_14":53.5,"sma_20":8350.0,"sma_60":8236.0,"sma_120":7813.5},{"date":"2025-02-27","open":8450,"high":8500,"low":8300,"close":8320,"volume":54960,"rsi_14":42.62,"sma_20":8337.5,"sma_60":8240.25,"sma_120":7816.79},{"date":"2025-02-28","open":8320,"high":8375,"low":8080,"close":8100,"volume":56964,"rsi_14":38.7,"sma_20":8333.5,"sma_60":8241.42,"sma_120":7818.33},{"date":"2025-03-04","open":8075,"high":8075,"low":7595,"close":7825,"volume":86899,"rsi_14":32.37,"sma_20":8332.25,"sma_60":8241.17,"sma_120":7818.88},{"date":"2025-03-05","open":7850,"high":8295,"low":7850,"close":8165,"volume":34709,"rsi_14":48.84,"sma_20":8337.0,"sma_60":8248.25,"sma_120":7823.21},{"date":"2025-03-06","open":8200,"high":8220,"low":8000,"close":8050,"volume":26316,"rsi_14":36.91,"sma_20":8336.75,"sma_60":8254.0,"sma_120":7826.08},{"date":"2025-03-07","open":8000,"high":8095,"low":7925,"close":7965,"volume":28413,"rsi_14":35.03,"sma_20":8317.5,"sma_60":8258.25,"sma_120":7828.79},{"date":"2025-03-10","open":8125,"high":8125,"low":7710,"close":7775,"volume":42324,"rsi_14":29.17,"sma_20":8281.5,"sma_60":8256.17,"sma_120":7830.12},{"date":"2025-03-11","open":7445,"high":7740,"low":7430,"close":7605,"volume":51068,"rsi_14":26.85,"sma_20":8242.0,"sma_60":8255.0,"sma_120":7832.08},{"date":"2025-03-12","open":7750,"high":7750,"low":7465,"close":7465,"volume":53771,"rsi_14":25.18,"sma_20":8196.5,"sma_60":8255.25,"sma_120":7834.71},{"date":"2025-03-13","open":7535,"high":7590,"low":7440,"close":7445,"volume":35637,"rsi_14":26.12,"sma_20":8158.5,"sma_60":8261.58,"sma_120":7839.42},{"date":"2025-03-14","open":7450,"high":7575,"low":7450,"close":7560,"volume":14751,"rsi_14":30.84,"sma_20":8113.25,"sma_60":8253.0,"sma_120":7843.88},{"date":"2025-03-17","open":7520,"high":7630,"low":7495,"close":7555,"volume":25394,"rsi_14":27.46,"sma_20":8067.75,"sma_60":8231.42,"sma_120":7848.54},{"date":"2025-03-18","open":7555,"high":7640,"low":7520,"close":7635,"volume":21865,"rsi_14":31.89,"sma_20":8023.25,"sma_60":8217.5,"sma_120":7854.88},{"date":"2025-03-19","open":7610,"high":7660,"low":7545,"close":7570,"volume":23948,"rsi_14":27.65,"sma_20":7976.25,"sma_60":8205.33,"sma_120":7859.25},{"date":"2025-03-20","open":7650,"high":7650,"low":7425,"close":7475,"volume":40233,"rsi_14":27.94,"sma_20":7925.0,"sma_60":8189.25,"sma_120":7862.67},{"date":"2025-03-21","open":7400,"high":7540,"low":7350,"close":7460,"volume":55311,"rsi_14":31.29,"sma_20":7877.75,"sma_60":8176.58,"sma_120":7865.96},{"date":"2025-03-24","open":7460,"high":7570,"low":7400,"close":7455,"volume":26866,"rsi_14":37.15,"sma_20":7832.75,"sma_60":8165.42,"sma_120":7868.54},{"date":"2025-03-25","open":7395,"high":7545,"low":7340,"close":7380,"volume":49715,"rsi_14":16.6,"sma_20":7779.25,"sma_60":8153.08,"sma_120":7870.54},{"date":"2025-03-26","open":7430,"high":7525,"low":7400,"close":7500,"volume":30264,"rsi_14":26.69,"sma_20":7737.0,"sma_60":8145.33,"sma_120":7872.88},{"date":"2025-03-27","open":7570,"high":8870,"low":7570,"close":8705,"volume":1605913,"rsi_14":66.09,"sma_20":7750.5,"sma_60":8157.25,"sma_120":7885.0},{"date":"2025-03-28","open":8415,"high":9250,"low":8090,"close":8255,"volume":2486074,"rsi_14":59.38,"sma_20":7747.25,"sma_60":8162.83,"sma_120":7893.12},{"date":"2025-03-31","open":8255,"high":8415,"low":7705,"close":7760,"volume":298607,"rsi_14":52.69,"sma_20":7730.25,"sma_60":8163.83,"sma_120":7897.12},{"date":"2025-04-01","open":7755,"high":8000,"low":7680,"close":7830,"volume":177162,"rsi_14":56.48,"sma_20":7730.5,"sma_60":8167.58,"sma_120":7902.62},{"date":"2025-04-02","open":7900,"high":7980,"low":7600,"close":7635,"volume":105893,"rsi_14":53.18,"sma_20":7704.0,"sma_60":8169.42,"sma_120":7907.21},{"date":"2025-04-03","open":7550,"high":7865,"low":7480,"close":7555,"volume":155799,"rsi_14":49.92,"sma_20":7679.25,"sma_60":8166.17,"sma_120":7911.17},{"date":"2025-04-04","open":7500,"high":7840,"low":7410,"close":7815,"volume":111388,"rsi_14":54.05,"sma_20":7671.75,"sma_60":8166.0,"sma_120":7916.96},{"date":"2025-04-07","open":7750,"high":7770,"low":7500,"close":7600,"volume":80910,"rsi_14":49.48,"sma_20":7663.0,"sma_60":8162.5,"sma_120":7921.0},{"date":"2025-04-08","open":7855,"high":7900,"low":7675,"close":7765,"volume":74959,"rsi_14":52.83,"sma_20":7671.0,"sma_60":8160.67,"sma_120":7926.17},{"date":"2025-04-09","open":7800,"high":8840,"low":7715,"close":8025,"volume":1105718,"rsi_14":57.62,"sma_20":7699.0,"sma_60":8163.25,"sma_120":7932.79},{"date":"2025-04-10","open":8145,"high":8610,"low":8125,"close":8450,"volume":459860,"rsi_14":62.31,"sma_20":7749.25,"sma_60":8172.67,"sma_120":7943.08},{"date":"2025-04-11","open":8505,"high":8505,"low":8150,"close":8275,"volume":127498,"rsi_14":59.79,"sma_20":7785.0,"sma_60":8177.75,"sma_120":7952.08},{"date":"2025-04-14","open":8285,"high":8350,"low":8205,"close":8250,"volume":97044,"rsi_14":60.51,"sma_20":7819.75,"sma_60":8154.58,"sma_120":7961.38},{"date":"2025-04-15","open":8260,"high":8460,"low":8260,"close":8375,"volume":92720,"rsi_14":60.55,"sma_20":7856.75,"sma_60":8130.67,"sma_120":7971.75},{"date":"2025-04-16","open":8370,"high":8455,"low":8185,"close":8185,"volume":102582,"rsi_14":41.69,"sma_20":7887.5,"sma_60":8111.75,"sma_120":7980.96},{"date":"2025-04-17","open":8185,"high":8865,"low":8150,"close":8775,"volume":488438,"rsi_14":57.95,"sma_20":7952.5,"sma_60":8106.08,"sma_120":7995.33},{"date":"2025-04-18","open":8890,"high":8895,"low":8500,"close":8550,"volume":151985,"rsi_14":63.17,"sma_20":8007.0,"sma_60":8096.17,"sma_120":8008.25},{"date":"2025-04-21","open":8505,"high":9125,"low":8365,"close":8820,"volume":803455,"rsi_14":65.47,"sma_20":8075.25,"sma_60":8097.08,"sma_120":8022.79},{"date":"2025-04-22","open":8700,"high":8905,"low":8595,"close":8640,"volume":166532,"rsi_14":65.78,"sma_20":8138.25,"sma_60":8097.0,"sma_120":8036.46},{"date":"2025-04-23","open":8750,"high":8790,"low":8595,"close":8595,"volume":100573,"rsi_14":66.51,"sma_20":8193.0,"sma_60":8094.0,"sma_120":8050.0},{"date":"2025-04-24","open":8595,"high":8645,"low":8435,"close":8485,"volume":83812,"rsi_14":61.17,"sma_20":8182.0,"sma_60":8094.17,"sma_120":8061.46},{"date":"2025-04-25","open":8485,"high":8585,"low":8455,"close":8495,"volume":38758,"rsi_14":66.01,"sma_20":8194.0,"sma_60":8092.92,"sma_120":8072.67},{"date":"2025-04-28","open":8430,"high":8685,"low":8400,"close":8440,"volume":83215,"rsi_14":62.57,"sma_20":8228.0,"sma_60":8097.25,"sma_120":8082.12},{"date":"2025-04-29","open":8420,"high":8520,"low":8330,"close":8485,"volume":55791,"rsi_14":59.31,"sma_20":8260.75,"sma_60":8107.83,"sma_120":8091.54},{"date":"2025-04-30","open":8520,"high":8520,"low":8235,"close":8345,"volume":52032,"rsi_14":47.6,"sma_20":8296.25,"sma_60":8112.42,"sma_120":8100.29},{"date":"2025-05-02","open":8470,"high":8705,"low":8445,"close":8535,"volume":114219,"rsi_14":55.91,"sma_20":8345.25,"sma_60":8120.42,"sma_120":8111.17},{"date":"2025-05-07","open":8460,"high":8485,"low":8325,"close":8380,"volume":65901,"rsi_14":52.79,"sma_20":8373.5,"sma_60":8120.92,"sma_120":8121.12},{"date":"2025-05-08","open":8415,"high":8415,"low":8190,"close":8200,"volume":40540,"rsi_14":46.33,"sma_20":8403.5,"sma_60":8116.0,"sma_120":8125.83},{"date":"2025-05-09","open":8210,"high":8265,"low":8100,"close":8235,"volume":42043,"rsi_14":51.12,"sma_20":8427.0,"sma_60":8113.33,"sma_120":8130.71},{"date":"2025-05-12","open":8500,"high":8500,"low":8300,"close":8450,"volume":52943,"rsi_14":41.24,"sma_20":8448.25,"sma_60":8114.58,"sma_120":8137.25},{"date":"2025-05-13","open":8455,"high":8510,"low":8405,"close":8475,"volume":29529,"rsi_14":47.73,"sma_20":8449.5,"sma_60":8119.08,"sma_120":8142.88},{"date":"2025-05-14","open":8475,"high":8525,"low":8365,"close":8490,"volume":55329,"rsi_14":38.21,"sma_20":8460.25,"sma_60":8119.5,"sma_120":8148.62},{"date":"2025-05-15","open":8450,"high":8480,"low":8275,"close":8300,"volume":60140,"rsi_14":37.94,"sma_20":8462.75,"sma_60":8116.75,"sma_120":8154.58},{"date":"2025-05-16","open":8300,"high":8300,"low":8035,"close":8035,"volume":62124,"rsi_14":32.82,"sma_20":8445.75,"sma_60":8108.58,"sma_120":8157.58},{"date":"2025-05-19","open":8010,"high":8160,"low":8005,"close":8010,"volume":30893,"rsi_14":34.63,"sma_20":8437.0,"sma_60":8100.25,"sma_120":8157.5},{"date":"2025-05-20","open":8040,"high":8250,"low":8040,"close":8155,"volume":40616,"rsi_14":39.88,"sma_20":8406.0,"sma_60":8094.5,"sma_120":8155.33},{"date":"2025-05-21","open":8145,"high":8185,"low":8015,"close":8035,"volume":39263,"rsi_14":38.4,"sma_20":8380.25,"sma_60":8088.33,"sma_120":8154.83},{"date":"2025-05-22","open":8000,"high":8000,"low":7830,"close":7840,"volume":65215,"rsi_14":32.98,"sma_20":8331.25,"sma_60":8079.75,"sma_120":8151.67},{"date":"2025-05-23","open":7810,"high":7980,"low":7810,"close":7850,"volume":27224,"rsi_14":35.98,"sma_20":8291.75,"sma_60":8069.75,"sma_120":8147.92},{"date":"2025-05-26","open":7835,"high":7925,"low":7800,"close":7925,"volume":27863,"rsi_14":31.52,"sma_20":8258.25,"sma_60":8062.75,"sma_120":8146.58},{"date":"2025-05-27","open":7980,"high":7985,"low":7745,"close":7795,"volume":29162,"rsi_14":32.0,"sma_20":8223.75,"sma_60":8052.08,"sma_120":8144.04},{"date":"2025-05-28","open":7850,"high":7885,"low":7770,"close":7815,"volume":23300,"rsi_14":36.86,"sma_20":8189.75,"sma_60":8043.67,"sma_120":8141.96},{"date":"2025-05-29","open":7820,"high":7995,"low":7650,"close":7900,"volume":49527,"rsi_14":38.94,"sma_20":8162.75,"sma_60":8040.33,"sma_120":8140.88},{"date":"2025-05-30","open":7940,"high":7940,"low":7800,"close":7830,"volume":24861,"rsi_14":27.37,"sma_20":8130.0,"sma_60":8040.42,"sma_120":8140.79},{"date":"2025-06-02","open":7830,"high":7870,"low":7735,"close":7805,"volume":19392,"rsi_14":25.55,"sma_20":8103.0,"sma_60":8034.42,"sma_120":8141.33},{"date":"2025-06-04","open":7765,"high":8010,"low":7765,"close":7995,"volume":28227,"rsi_14":33.98,"sma_20":8076.0,"sma_60":8033.5,"sma_120":8143.75},{"date":"2025-06-05","open":7995,"high":8085,"low":7930,"close":8020,"volume":20032,"rsi_14":39.86,"sma_20":8058.0,"sma_60":8034.42,"sma_120":8146.33},{"date":"2025-06-09","open":8020,"high":8075,"low":7985,"close":8045,"volume":27333,"rsi_14":50.44,"sma_20":8050.25,"sma_60":8038.92,"sma_120":8147.54},{"date":"2025-06-10","open":8020,"high":8160,"low":7995,"close":8010,"volume":25299,"rsi_14":50.0,"sma_20":8039.0,"sma_60":8045.67,"sma_120":8150.33},{"date":"2025-06-11","open":8010,"high":8110,"low":8000,"close":8050,"volume":28575,"rsi_14":44.98,"sma_20":8019.0,"sma_60":8055.42,"sma_120":8155.33},{"date":"2025-06-12","open":8050,"high":8175,"low":8005,"close":8095,"volume":37287,"rsi_14":53.09,"sma_20":8000.0,"sma_60":8066.25,"sma_120":8163.92},{"date":"2025-06-13","open":8050,"high":8125,"low":7830,"close":7880,"volume":68005,"rsi_14":52.02,"sma_20":7969.5,"sma_60":8071.58,"sma_120":8162.29},{"date":"2025-06-16","open":7875,"high":7970,"low":7815,"close":7880,"volume":16989,"rsi_14":51.53,"sma_20":7948.5,"sma_60":8077.0,"sma_120":8154.21},{"date":"2025-06-17","open":7895,"high":8030,"low":7810,"close":7900,"volume":40683,"rsi_14":48.65,"sma_20":7941.75,"sma_60":8081.42,"sma_120":8149.46},{"date":"2025-06-18","open":7900,"high":7935,"low":7845,"close":7875,"volume":29746,"rsi_14":54.88,"sma_20":7935.0,"sma_60":8086.5,"sma_120":8145.92},{"date":"2025-06-19","open":7875,"high":7890,"low":7715,"close":7765,"volume":52804,"rsi_14":47.25,"sma_20":7915.5,"sma_60":8091.33,"sma_120":8140.29},{"date":"2025-06-20","open":7775,"high":7810,"low":7700,"close":7740,"volume":50174,"rsi_14":40.59,"sma_20":7900.75,"sma_60":8096.0,"sma_120":8136.29},{"date":"2025-06-23","open":7715,"high":7740,"low":7515,"close":7635,"volume":70613,"rsi_14":38.98,"sma_20":7890.5,"sma_60":8099.0,"sma_120":8132.21},{"date":"2025-06-24","open":7665,"high":7925,"low":7665,"close":7800,"volume":52785,"rsi_14":49.76,"sma_20":7888.0,"sma_60":8106.0,"sma_120":8129.54},{"date":"2025-06-25","open":7845,"high":7845,"low":7730,"close":7745,"volume":47462,"rsi_14":35.96,"sma_20":7879.0,"sma_60":8110.08,"sma_120":8127.71},{"date":"2025-06-26","open":7785,"high":7785,"low":7485,"close":7550,"volume":66538,"rsi_14":27.83,"sma_20":7866.75,"sma_60":8090.83,"sma_120":8124.04},{"date":"2025-06-27","open":7575,"high":7575,"low":7405,"close":7450,"volume":72472,"rsi_14":23.79,"sma_20":7848.5,"sma_60":8077.42,"sma_120":8120.12},{"date":"2025-06-30","open":7450,"high":7490,"low":7350,"close":7375,"volume":40684,"rsi_14":22.98,"sma_20":7822.25,"sma_60":8071.0,"sma_120":8117.42},{"date":"2025-07-01","open":7305,"high":7440,"low":7290,"close":7370,"volume":72566,"rsi_14":20.18,"sma_20":7799.25,"sma_60":8063.33,"sma_120":8115.46},{"date":"2025-07-02","open":7425,"high":7560,"low":7340,"close":7545,"volume":33894,"rsi_14":28.35,"sma_20":7786.25,"sma_60":8061.83,"sma_120":8115.62},{"date":"2025-07-03","open":7550,"high":7660,"low":7500,"close":7600,"volume":32996,"rsi_14":37.39,"sma_20":7766.5,"sma_60":8062.58,"sma_120":8114.38},{"date":"2025-07-04","open":7600,"high":7645,"low":7465,"close":7510,"volume":25550,"rsi_14":34.58,"sma_20":7741.0,"sma_60":8057.5,"sma_120":8111.75},{"date":"2025-07-07","open":7470,"high":7550,"low":7430,"close":7500,"volume":23475,"rsi_14":33.19,"sma_20":7713.75,"sma_60":8055.83,"sma_120":8109.17},{"date":"2025-07-08","open":7500,"high":7590,"low":7460,"close":7565,"volume":19633,"rsi_14":37.4,"sma_20":7691.5,"sma_60":8052.5,"sma_120":8106.58},{"date":"2025-07-09","open":7650,"high":7650,"low":7515,"close":7530,"volume":15612,"rsi_14":39.83,"sma_20":7665.5,"sma_60":8044.25,"sma_120":8103.75},{"date":"2025-07-10","open":7530,"high":7605,"low":7525,"close":7565,"volume":15468,"rsi_14":42.49,"sma_20":7639.0,"sma_60":8029.5,"sma_120":8101.08},{"date":"2025-07-11","open":7565,"high":7630,"low":7545,"close":7565,"volume":29005,"rsi_14":46.7,"sma_20":7623.25,"sma_60":8017.67,"sma_120":8097.71},{"date":"2025-07-14","open":7520,"high":7630,"low":7520,"close":7590,"volume":18544,"rsi_14":38.59,"sma_20":7608.75,"sma_60":8006.67,"sma_120":8080.62},{"date":"2025-07-15","open":7590,"high":7615,"low":7535,"close":7545,"volume":22742,"rsi_14":39.01,"sma_20":7591.0,"sma_60":7992.83,"sma_120":8061.75},{"date":"2025-07-16","open":7545,"high":7560,"low":7430,"close":7455,"volume":40231,"rsi_14":44.1,"sma_20":7570.0,"sma_60":7980.67,"sma_120":8046.21},{"date":"2025-07-17","open":7455,"high":7500,"low":7370,"close":7440,"volume":31996,"rsi_14":49.31,"sma_20":7553.75,"sma_60":7958.42,"sma_120":8032.25},{"date":"2025-07-18","open":7445,"high":7495,"low":7385,"close":7455,"volume":30929,"rsi_14":56.06,"sma_20":7539.5,"sma_60":7940.17,"sma_120":8018.17},{"date":"2025-07-21","open":7425,"high":7535,"low":7425,"close":7530,"volume":27323,"rsi_14":60.96,"sma_20":7534.25,"sma_60":7918.67,"sma_120":8007.88},{"date":"2025-07-22","open":7470,"high":7535,"low":7410,"close":7470,"volume":31813,"rsi_14":43.9,"sma_20":7517.75,"sma_60":7899.17,"sma_120":7998.08},{"date":"2025-07-23","open":7470,"high":7515,"low":7400,"close":7435,"volume":10970,"rsi_14":36.13,"sma_20":7502.25,"sma_60":7879.83,"sma_120":7986.92},{"date":"2025-07-24","open":7475,"high":7505,"low":7280,"close":7305,"volume":32808,"rsi_14":33.86,"sma_20":7490.0,"sma_60":7860.17,"sma_120":7977.17},{"date":"2025-07-25","open":7305,"high":8035,"low":7285,"close":7370,"volume":307791,"rsi_14":40.58,"sma_20":7486.0,"sma_60":7841.42,"sma_120":7967.17},{"date":"2025-07-28","open":7410,"high":7430,"low":7300,"close":7340,"volume":21406,"rsi_14":32.82,"sma_20":7484.25,"sma_60":7823.08,"sma_120":7960.17},{"date":"2025-07-29","open":7360,"high":7410,"low":7250,"close":7345,"volume":18356,"rsi_14":35.2,"sma_20":7483.0,"sma_60":7804.08,"sma_120":7955.96},{"date":"2025-07-30","open":7370,"high":7440,"low":7325,"close":7425,"volume":18545,"rsi_14":39.55,"sma_20":7477.0,"sma_60":7788.75,"sma_120":7950.58},{"date":"2025-07-31","open":7435,"high":7500,"low":7355,"close":7400,"volume":13944,"rsi_14":38.13,"sma_20":7467.0,"sma_60":7769.83,"sma_120":7945.12},{"date":"2025-08-01","open":7420,"high":7420,"low":7210,"close":7225,"volume":39914,"rsi_14":28.4,"sma_20":7452.75,"sma_60":7750.58,"sma_120":7935.75},{"date":"2025-08-04","open":7235,"high":7365,"low":7170,"close":7250,"volume":13653,"rsi_14":32.12,"sma_20":7440.25,"sma_60":7734.75,"sma_120":7925.38},{"date":"2025-08-05","open":7275,"high":7350,"low":7240,"close":7240,"volume":12885,"rsi_14":35.57,"sma_20":7424.0,"sma_60":7718.17,"sma_120":7915.75},{"date":"2025-08-06","open":7310,"high":7365,"low":7235,"close":7355,"volume":18757,"rsi_14":44.97,"sma_20":7415.25,"sma_60":7699.92,"sma_120":7907.25},{"date":"2025-08-07","open":7415,"high":7495,"low":7370,"close":7435,"volume":23409,"rsi_14":48.9,"sma_20":7408.75,"sma_60":7682.58,"sma_120":7900.83},{"date":"2025-08-08","open":7500,"high":7685,"low":7500,"close":7585,"volume":61306,"rsi_14":52.79,"sma_20":7409.75,"sma_60":7667.5,"sma_120":7893.5},{"date":"2025-08-11","open":7605,"high":7720,"low":7560,"close":7600,"volume":35343,"rsi_14":56.91,"sma_20":7410.25,"sma_60":7655.83,"sma_120":7886.29},{"date":"2025-08-12","open":7600,"high":7665,"low":7565,"close":7635,"volume":21803,"rsi_14":60.64,"sma_20":7414.75,"sma_60":7649.17,"sma_120":7878.88},{"date":"2025-08-13","open":7620,"high":7645,"low":7515,"close":7590,"volume":23666,"rsi_14":66.67,"sma_20":7421.5,"sma_60":7642.17,"sma_120":7871.21},{"date":"2025-08-14","open":7580,"high":7620,"low":7525,"close":7575,"volume":21387,"rsi_14":62.73,"sma_20":7428.25,"sma_60":7632.5,"sma_120":7863.5},{"date":"2025-08-18","open":7575,"high":7575,"low":7405,"close":7410,"volume":25560,"rsi_14":53.72,"sma_20":7426.0,"sma_60":7622.08,"sma_120":7855.21},{"date":"2025-08-19","open":7490,"high":7555,"low":7390,"close":7530,"volume":25039,"rsi_14":58.77,"sma_20":7426.0,"sma_60":7616.92,"sma_120":7848.33},{"date":"2025-08-20","open":7520,"high":7610,"low":7405,"close":7500,"volume":30312,"rsi_14":53.73,"sma_20":7427.5,"sma_60":7611.08,"sma_120":7840.42},{"date":"2025-08-21","open":7500,"high":7525,"low":7350,"close":7385,"volume":32818,"rsi_14":49.32,"sma_20":7425.0,"sma_60":7602.08,"sma_120":7832.42},{"date":"2025-08-22","open":7325,"high":7465,"low":7295,"close":7350,"volume":34880,"rsi_14":56.54,"sma_20":7427.25,"sma_60":7594.67,"sma_120":7823.38},{"date":"2025-08-25","open":7340,"high":7385,"low":7245,"close":7305,"volume":31475,"rsi_14":52.82,"sma_20":7424.0,"sma_60":7586.17,"sma_120":7814.92},{"date":"2025-08-26","open":7280,"high":7400,"low":7225,"close":7275,"volume":25694,"rsi_14":51.76,"sma_20":7420.75,"sma_60":7575.75,"sma_120":7808.04},{"date":"2025-08-27","open":7275,"high":7325,"low":6990,"close":7300,"volume":51528,"rsi_14":46.96,"sma_20":7418.5,"sma_60":7566.92,"sma_120":7803.67},{"date":"2025-08-28","open":7300,"high":7305,"low":7200,"close":7245,"volume":16440,"rsi_14":39.2,"sma_20":7409.5,"sma_60":7557.58,"sma_120":7796.0},{"date":"2025-08-29","open":7260,"high":7275,"low":7195,"close":7245,"volume":15260,"rsi_14":26.71,"sma_20":7401.75,"sma_60":7545.08,"sma_120":7789.29},{"date":"2025-09-01","open":7235,"high":7235,"low":7100,"close":7100,"volume":36062,"rsi_14":20.93,"sma_20":7395.5,"sma_60":7529.75,"sma_120":7782.08},{"date":"2025-09-02","open":7100,"high":7165,"low":7090,"close":7090,"volume":13270,"rsi_14":17.37,"sma_20":7387.5,"sma_60":7513.83,"sma_120":7776.38},{"date":"2025-09-03","open":7075,"high":7225,"low":7075,"close":7165,"volume":14751,"rsi_14":25.43,"sma_20":7383.75,"sma_60":7499.75,"sma_120":7772.71},{"date":"2025-09-04","open":7165,"high":7220,"low":6750,"close":7190,"volume":13832,"rsi_14":28.0,"sma_20":7375.5,"sma_60":7485.42,"sma_120":7770.42},{"date":"2025-09-05","open":7190,"high":7225,"low":7135,"close":7200,"volume":12009,"rsi_14":35.42,"sma_20":7363.75,"sma_60":7470.5,"sma_120":7768.38},{"date":"2025-09-08","open":7355,"high":7755,"low":7310,"close":7310,"volume":146477,"rsi_14":34.51,"sma_20":7350.0,"sma_60":7461.0,"sma_120":7766.29},{"date":"2025-09-09","open":7285,"high":7400,"low":7255,"close":7370,"volume":29354,"rsi_14":41.22,"sma_20":7338.5,"sma_60":7452.5,"sma_120":7764.75},{"date":"2025-09-10","open":7370,"high":7405,"low":7295,"close":7360,"volume":24822,"rsi_14":48.03,"sma_20":7324.75,"sma_60":7443.5,"sma_120":7762.46},{"date":"2025-09-11","open":7405,"high":7420,"low":7235,"close":7310,"volume":34294,"rsi_14":46.92,"sma_20":7310.75,"sma_60":7434.08,"sma_120":7760.29},{"date":"2025-09-12","open":7300,"high":7335,"low":7255,"close":7315,"volume":19529,"rsi_14":50.82,"sma_20":7297.75,"sma_60":7426.58,"sma_120":7758.96},{"date":"2025-09-15","open":7340,"high":7340,"low":7270,"close":7305,"volume":11853,"rsi_14":52.54,"sma_20":7292.5,"sma_60":7419.33,"sma_120":7757.67},{"date":"2025-09-16","open":7250,"high":7320,"low":7205,"close":7235,"volume":21964,"rsi_14":44.88,"sma_20":7277.75,"sma_60":7412.67,"sma_120":7755.83},{"date":"2025-09-17","open":7235,"high":7235,"low":7140,"close":7185,"volume":20353,"rsi_14":45.24,"sma_20":7262.0,"sma_60":7402.42,"sma_120":7754.21},{"date":"2025-09-18","open":7160,"high":7245,"low":7160,"close":7230,"volume":15759,"rsi_14":48.89,"sma_20":7254.25,"sma_60":7393.83,"sma_120":7751.96},{"date":"2025-09-19","open":7245,"high":7245,"low":7120,"close":7125,"volume":30378,"rsi_14":51.97,"sma_20":7243.0,"sma_60":7386.75,"sma_120":7738.79},{"date":"2025-09-22","open":7130,"high":7160,"low":7075,"close":7135,"volume":30134,"rsi_14":53.54,"sma_20":7234.5,"sma_60":7381.5,"sma_120":7729.46},{"date":"2025-09-23","open":7105,"high":7155,"low":7035,"close":7065,"volume":23236,"rsi_14":42.06,"sma_20":7224.0,"sma_60":7376.33,"sma_120":7723.67},{"date":"2025-09-24","open":7065,"high":7080,"low":6975,"close":7065,"volume":19445,"rsi_14":39.67,"sma_20":7212.25,"sma_60":7371.25,"sma_120":7717.29},{"date":"2025-09-25","open":7030,"high":7105,"low":6985,"close":7000,"volume":12623,"rsi_14":34.85,"sma_20":7200.0,"sma_60":7362.17,"sma_120":7712.0},{"date":"2025-09-26","open":7000,"high":7085,"low":6945,"close":7005,"volume":25335,"rsi_14":22.52,"sma_20":7188.0,"sma_60":7352.25,"sma_120":7707.42},{"date":"2025-09-29","open":6940,"high":7075,"low":6925,"close":7005,"volume":17852,"rsi_14":13.13,"sma_20":7183.25,"sma_60":7343.83,"sma_120":7700.67},{"date":"2025-09-30","open":7030,"high":7030,"low":6870,"close":6985,"volume":31741,"rsi_14":12.87,"sma_20":7178.0,"sma_60":7335.25,"sma_120":7695.54},{"date":"2025-10-01","open":6985,"high":7000,"low":6910,"close":6985,"volume":14140,"rsi_14":14.29,"sma_20":7169.0,"sma_60":7325.58,"sma_120":7689.04},{"date":"2025-10-02","open":6985,"high":6995,"low":6925,"close":6970,"volume":10532,"rsi_14":12.9,"sma_20":7158.0,"sma_60":7316.25,"sma_120":7680.25},{"date":"2025-10-10","open":6970,"high":6970,"low":6850,"close":6935,"volume":32602,"rsi_14":12.24,"sma_20":7144.75,"sma_60":7305.75,"sma_120":7667.62},{"date":"2025-10-13","open":6810,"high":6930,"low":6795,"close":6880,"volume":34871,"rsi_14":12.63,"sma_20":7123.25,"sma_60":7294.33,"sma_120":7656.0},{"date":"2025-10-14","open":6870,"high":7000,"low":6775,"close":6835,"volume":26705,"rsi_14":12.77,"sma_20":7096.5,"sma_60":7281.75,"sma_120":7644.21},{"date":"2025-10-15","open":6820,"high":6965,"low":6810,"close":6855,"volume":29348,"rsi_14":7.87,"sma_20":7071.25,"sma_60":7270.25,"sma_120":7631.54},{"date":"2025-10-16","open":6835,"high":6940,"low":6795,"close":6850,"volume":28777,"rsi_14":10.14,"sma_20":7048.25,"sma_60":7260.17,"sma_120":7620.42},{"date":"2025-10-17","open":6875,"high":7195,"low":6845,"close":7025,"volume":72691,"rsi_14":39.22,"sma_20":7033.75,"sma_60":7253.25,"sma_120":7605.83},{"date":"2025-10-20","open":7000,"high":7150,"low":6890,"close":7090,"volume":51222,"rsi_14":52.48,"sma_20":7023.0,"sma_60":7247.17,"sma_120":7593.67},{"date":"2025-10-21","open":7125,"high":7575,"low":6950,"close":7015,"volume":174958,"rsi_14":45.69,"sma_20":7012.0,"sma_60":7238.58,"sma_120":7578.62},{"date":"2025-10-22","open":7010,"high":7010,"low":6865,"close":6935,"volume":39521,"rsi_14":44.54,"sma_20":6999.5,"sma_60":7229.67,"sma_120":7564.42},{"date":"2025-10-23","open":6995,"high":6995,"low":6870,"close":6980,"volume":21854,"rsi_14":48.03,"sma_20":6987.0,"sma_60":7222.08,"sma_120":7550.96},{"date":"2025-10-24","open":6985,"high":7000,"low":6875,"close":6950,"volume":15023,"rsi_14":45.86,"sma_20":6978.25,"sma_60":7216.17,"sma_120":7538.17},{"date":"2025-10-27","open":6935,"high":6950,"low":6860,"close":6895,"volume":32102,"rsi_14":43.57,"sma_20":6966.25,"sma_60":7208.25,"sma_120":7524.83},{"date":"2025-10-28","open":6900,"high":6935,"low":6765,"close":6800,"volume":22141,"rsi_14":38.36,"sma_20":6953.0,"sma_60":7199.25,"sma_120":7511.17},{"date":"2025-10-29","open":6800,"high":6850,"low":6735,"close":6765,"volume":27887,"rsi_14":37.42,"sma_20":6938.0,"sma_60":7189.58,"sma_120":7496.83},{"date":"2025-10-30","open":6755,"high":6765,"low":6630,"close":6675,"volume":47147,"rsi_14":35.06,"sma_20":6921.75,"sma_60":7177.08,"sma_120":7482.92},{"date":"2025-10-31","open":6700,"high":6700,"low":6510,"close":6550,"volume":45515,"rsi_14":32.45,"sma_20":6899.0,"sma_60":7162.92,"sma_120":7466.38},{"date":"2025-11-03","open":6500,"high":6545,"low":6295,"close":6315,"volume":64748,"rsi_14":26.99,"sma_20":6864.5,"sma_60":7147.75,"sma_120":7449.17},{"date":"2025-11-04","open":6315,"high":6400,"low":6230,"close":6275,"volume":41607,"rsi_14":24.78,"sma_20":6829.0,"sma_60":7131.5,"sma_120":7433.12},{"date":"2025-11-05","open":6275,"high":6415,"low":6045,"close":6405,"volume":74899,"rsi_14":32.55,"sma_20":6800.0,"sma_60":7117.58,"sma_120":7417.88},{"date":"2025-11-06","open":6375,"high":6430,"low":6175,"close":6355,"volume":48268,"rsi_14":20.87,"sma_20":6769.25,"sma_60":7100.92,"sma_120":7400.42},{"date":"2025-11-07","open":6325,"high":6350,"low":6100,"close":6120,"volume":49057,"rsi_14":13.26,"sma_20":6728.5,"sma_60":7079.0,"sma_120":7380.79},{"date":"2025-11-10","open":6120,"high":6220,"low":6120,"close":6165,"volume":27357,"rsi_14":17.05,"sma_20":6692.75,"sma_60":7055.33,"sma_120":7361.42},{"date":"2025-11-11","open":6235,"high":6290,"low":6145,"close":6180,"volume":17292,"rsi_14":19.18,"sma_20":6660.0,"sma_60":7031.67,"sma_120":7343.75},{"date":"2025-11-12","open":6150,"high":6280,"low":6150,"close":6280,"volume":18607,"rsi_14":22.66,"sma_20":6631.25,"sma_60":7009.08,"sma_120":7329.12},{"date":"2025-11-13","open":6235,"high":6420,"low":6235,"close":6300,"volume":13265,"rsi_14":24.41,"sma_20":6603.75,"sma_60":6987.58,"sma_120":7314.88},{"date":"2025-11-14","open":6295,"high":6295,"low":6205,"close":6295,"volume":12429,"rsi_14":25.41,"sma_20":6567.25,"sma_60":6966.25,"sma_120":7299.38},{"date":"2025-11-17","open":6250,"high":6265,"low":6070,"close":6085,"volume":37386,"rsi_14":23.22,"sma_20":6517.0,"sma_60":6944.17,"sma_120":7283.12},{"date":"2025-11-18","open":6080,"high":6125,"low":5860,"close":5865,"volume":35645,"rsi_14":20.39,"sma_20":6459.5,"sma_60":6916.42,"sma_120":7266.67},{"date":"2025-11-19","open":5865,"high":6020,"low":5840,"close":5910,"volume":19454,"rsi_14":24.07,"sma_20":6408.25,"sma_60":6889.92,"sma_120":7250.5},{"date":"2025-11-20","open":5910,"high":6125,"low":5910,"close":6120,"volume":14989,"rsi_14":36.22,"sma_20":6365.25,"sma_60":6868.83,"sma_120":7235.46},{"date":"2025-11-21","open":6145,"high":6225,"low":6015,"close":6200,"volume":17864,"rsi_14":45.91,"sma_20":6327.75,"sma_60":6849.67,"sma_120":7222.17},{"date":"2025-11-24","open":6210,"high":7300,"low":6175,"close":6560,"volume":1889803,"rsi_14":58.26,"sma_20":6311.0,"sma_60":6837.25,"sma_120":7211.71},{"date":"2025-11-25","open":6500,"high":6635,"low":6400,"close":6480,"volume":122287,"rsi_14":52.24,"sma_20":6295.0,"sma_60":6824.0,"sma_120":7199.88},{"date":"2025-11-26","open":6480,"high":6850,"low":6475,"close":6575,"volume":248418,"rsi_14":56.4,"sma_20":6285.5,"sma_60":6811.92,"sma_120":7189.42},{"date":"2025-11-27","open":6510,"high":6625,"low":6490,"close":6530,"volume":57371,"rsi_14":63.4,"sma_20":6278.25,"sma_60":6800.0,"sma_120":7178.79},{"date":"2025-11-28","open":6545,"high":6590,"low":6480,"close":6550,"volume":32689,"rsi_14":62.79,"sma_20":6278.25,"sma_60":6788.42,"sma_120":7166.75},{"date":"2025-12-01","open":6625,"high":6635,"low":6525,"close":6550,"volume":41755,"rsi_14":62.42,"sma_20":6290.0,"sma_60":6779.25,"sma_120":7154.5},{"date":"2025-12-02","open":6620,"high":6660,"low":6540,"close":6650,"volume":34588,"rsi_14":62.42,"sma_20":6308.75,"sma_60":6771.92,"sma_120":7142.88},{"date":"2025-12-03","open":6605,"high":6670,"low":6545,"close":6560,"volume":25494,"rsi_14":58.33,"sma_20":6316.5,"sma_60":6761.83,"sma_120":7130.79},{"date":"2025-12-04","open":6550,"high":6595,"low":6470,"close":6480,"volume":26799,"rsi_14":55.66,"sma_20":6322.75,"sma_60":6750.0,"sma_120":7117.71},{"date":"2025-12-05","open":6480,"high":6730,"low":6480,"close":6635,"volume":43395,"rsi_14":67.41,"sma_20":6348.5,"sma_60":6740.58,"sma_120":7105.54},{"date":"2025-12-08","open":6615,"high":6640,"low":6550,"close":6615,"volume":30920,"rsi_14":77.17,"sma_20":6371.0,"sma_60":6729.0,"sma_120":7095.0},{"date":"2025-12-09","open":6560,"high":6610,"low":6515,"close":6525,"volume":13148,"rsi_14":71.58,"sma_20":6388.25,"sma_60":6714.92,"sma_120":7083.71},{"date":"2025-12-10","open":6525,"high":6605,"low":6485,"close":6590,"volume":13881,"rsi_14":68.36,"sma_20":6403.75,"sma_60":6702.08,"sma_120":7072.79},{"date":"2025-12-11","open":6590,"high":6730,"low":6575,"close":6690,"volume":50034,"rsi_14":68.85,"sma_20":6423.25,"sma_60":6691.75,"sma_120":7062.92},{"date":"2025-12-12","open":6820,"high":6820,"low":6650,"close":6705,"volume":38358,"rsi_14":57.59,"sma_20":6443.75,"sma_60":6681.58,"sma_120":7054.08},{"date":"2025-12-15","open":6705,"high":6795,"low":6650,"close":6730,"volume":36040,"rsi_14":63.89,"sma_20":6476.0,"sma_60":6672.0,"sma_120":7045.67},{"date":"2025-12-16","open":6780,"high":6780,"low":6555,"close":6565,"volume":22622,"rsi_14":49.48,"sma_20":6511.0,"sma_60":6660.83,"sma_120":7036.75},{"date":"2025-12-17","open":6540,"high":6625,"low":6505,"close":6560,"volume":26455,"rsi_14":51.61,"sma_20":6543.5,"sma_60":6650.42,"sma_120":7026.42},{"date":"2025-12-18","open":6500,"high":6565,"low":6425,"close":6530,"volume":16563,"rsi_14":48.94,"sma_20":6564.0,"sma_60":6638.75,"sma_120":7016.29},{"date":"2025-12-19","open":6545,"high":6615,"low":6490,"close":6580,"volume":12941,"rsi_14":51.52,"sma_20":6583.0,"sma_60":6629.67,"sma_120":7008.21},{"date":"2025-12-22","open":6615,"high":6615,"low":6525,"close":6580,"volume":10953,"rsi_14":46.07,"sma_20":6584.0,"sma_60":6620.42,"sma_120":7000.96},{"date":"2025-12-23","open":6535,"high":6605,"low":6465,"close":6580,"volume":16864,"rsi_14":51.25,"sma_20":6589.0,"sma_60":6612.33,"sma_120":6994.33},{"date":"2025-12-24","open":6580,"high":6595,"low":6500,"close":6560,"volume":7706,"rsi_14":55.41,"sma_20":6588.25,"sma_60":6603.92,"sma_120":6987.58},{"date":"2025-12-26","open":6560,"high":6570,"low":6485,"close":6505,"volume":23447,"rsi_14":39.84,"sma_20":6587.0,"sma_60":6595.67,"sma_120":6978.92},{"date":"2025-12-29","open":6555,"high":6825,"low":6555,"close":6670,"volume":46017,"rsi_14":53.5,"sma_20":6593.0,"sma_60":6590.08,"sma_120":6971.17},{"date":"2025-12-30","open":6765,"high":6765,"low":6500,"close":6535,"volume":12751,"rsi_14":50.6,"sma_20":6592.25,"sma_60":6582.25,"sma_120":6963.04},{"date":"2026-01-02","open":6575,"high":6585,"low":6455,"close":6500,"volume":19576,"rsi_14":44.38,"sma_20":6584.75,"sma_60":6574.17,"sma_120":6954.71},{"date":"2026-01-05","open":6460,"high":6620,"low":6410,"close":6435,"volume":24313,"rsi_14":33.33,"sma_20":6578.5,"sma_60":6565.0,"sma_120":6945.29},{"date":"2026-01-06","open":6415,"high":6455,"low":6270,"close":6330,"volume":45982,"rsi_14":28.07,"sma_20":6571.0,"sma_60":6554.33,"sma_120":6935.29},{"date":"2026-01-07","open":6325,"high":6325,"low":6050,"close":6210,"volume":57918,"rsi_14":22.63,"sma_20":6549.75,"sma_60":6542.25,"sma_120":6924.0},{"date":"2026-01-08","open":6195,"high":6195,"low":5900,"close":5940,"volume":61346,"rsi_14":20.38,"sma_20":6516.0,"sma_60":6526.58,"sma_120":6910.46},{"date":"2026-01-09","open":6000,"high":6100,"low":5975,"close":6010,"volume":20875,"rsi_14":25.45,"sma_20":6490.25,"sma_60":6512.83,"sma_120":6897.29},{"date":"2026-01-12","open":5980,"high":6305,"low":5980,"close":6185,"volume":24030,"rsi_14":36.36,"sma_20":6470.0,"sma_60":6501.67,"sma_120":6885.96},{"date":"2026-01-13","open":6185,"high":6270,"low":6150,"close":6230,"volume":16528,"rsi_14":36.11,"sma_20":6447.0,"sma_60":6491.33,"sma_120":6875.75},{"date":"2026-01-14","open":6230,"high":6290,"low":6110,"close":6220,"volume":16878,"rsi_14":35.83,"sma_20":6422.75,"sma_60":6477.92,"sma_120":6865.58},{"date":"2026-01-15","open":6170,"high":6260,"low":6100,"close":6220,"volume":21035,"rsi_14":35.83,"sma_20":6397.25,"sma_60":6463.42,"sma_120":6855.29},{"date":"2026-01-16","open":6170,"high":6205,"low":6075,"close":6075,"volume":22418,"rsi_14":32.62,"sma_20":6372.75,"sma_60":6447.75,"sma_120":6843.17},{"date":"2026-01-19","open":6075,"high":6100,"low":5995,"close":6040,"volume":32769,"rsi_14":33.09,"sma_20":6346.75,"sma_60":6432.83,"sma_120":6831.25},{"date":"2026-01-20","open":6040,"high":6200,"low":6000,"close":6145,"volume":33153,"rsi_14":30.04,"sma_20":6327.5,"sma_60":6418.92,"sma_120":6820.5},{"date":"2026-01-21","open":6235,"high":6235,"low":6000,"close":6025,"volume":27652,"rsi_14":30.38,"sma_20":6299.75,"sma_60":6403.5,"sma_120":6809.83},{"date":"2026-01-22","open":6055,"high":6145,"low":6015,"close":6115,"volume":14053,"rsi_14":35.79,"sma_20":6276.5,"sma_60":6390.5,"sma_120":6799.38},{"date":"2026-01-23","open":6145,"high":6225,"low":6065,"close":6165,"volume":16101,"rsi_14":39.93,"sma_20":6255.75,"sma_60":6379.92,"sma_120":6789.58},{"date":"2026-01-26","open":6165,"high":6230,"low":6140,"close":6195,"volume":27558,"rsi_14":44.66,"sma_20":6237.5,"sma_60":6370.42,"sma_120":6780.0},{"date":"2026-01-27","open":6195,"high":6235,"low":6015,"close":6235,"volume":20479,"rsi_14":51.05,"sma_20":6224.0,"sma_60":6363.08,"sma_120":6770.08},{"date":"2026-01-28","open":6235,"high":6235,"low":6060,"close":6110,"volume":50635,"rsi_14":58.17,"sma_20":6196.0,"sma_60":6355.75,"sma_120":6759.33},{"date":"2026-01-29","open":6105,"high":6195,"low":5985,"close":6145,"volume":63804,"rsi_14":56.72,"sma_20":6176.5,"sma_60":6352.92,"sma_120":6750.33},{"date":"2026-01-30","open":6145,"high":6200,"low":6035,"close":6110,"volume":27267,"rsi_14":45.66,"sma_20":6157.0,"sma_60":6350.17,"sma_120":6740.83},{"date":"2026-02-02","open":5980,"high":6165,"low":5960,"close":6025,"volume":24184,"rsi_14":38.67,"sma_20":6136.5,"sma_60":6343.83,"sma_120":6730.71},{"date":"2026-02-03","open":6190,"high":6370,"low":5995,"close":6245,"volume":88532,"rsi_14":51.12,"sma_20":6132.25,"sma_60":6342.0,"sma_120":6721.46},{"date":"2026-02-04","open":6295,"high":6295,"low":6050,"close":6190,"volume":40527,"rsi_14":48.72,"sma_20":6131.25,"sma_60":6343.17,"sma_120":6711.08},{"date":"2026-02-05","open":6145,"high":6235,"low":6110,"close":6135,"volume":24275,"rsi_14":52.78,"sma_20":6141.0,"sma_60":6342.67,"sma_120":6699.0},{"date":"2026-02-06","open":6060,"high":6105,"low":5950,"close":6060,"volume":30696,"rsi_14":50.89,"sma_20":6143.5,"sma_60":6340.67,"sma_120":6686.17},{"date":"2026-02-09","open":6070,"high":6135,"low":6050,"close":6065,"volume":22875,"rsi_14":46.08,"sma_20":6137.5,"sma_60":6337.08,"sma_120":6673.08},{"date":"2026-02-10","open":6065,"high":6150,"low":6030,"close":6140,"volume":20207,"rsi_14":55.9,"sma_20":6133.0,"sma_60":6334.42,"sma_120":6661.0},{"date":"2026-02-11","open":6230,"high":7980,"low":6185,"close":7225,"volume":5769711,"rsi_14":78.17,"sma_20":6183.25,"sma_60":6349.92,"sma_120":6658.08},{"date":"2026-02-12","open":7230,"high":7240,"low":6875,"close":6900,"volume":427842,"rsi_14":66.37,"sma_20":6217.25,"sma_60":6363.5,"sma_120":6653.83},{"date":"2026-02-13","open":6825,"high":6880,"low":6665,"close":6665,"volume":223559,"rsi_14":59.59,"sma_20":6246.75,"sma_60":6376.83,"sma_120":6646.62},{"date":"2026-02-19","open":6710,"high":6855,"low":6615,"close":6775,"volume":165288,"rsi_14":60.71,"sma_20":6283.5,"sma_60":6391.25,"sma_120":6640.58},{"date":"2026-02-20","open":6750,"high":6835,"low":6680,"close":6795,"volume":104325,"rsi_14":64.18,"sma_20":6316.0,"sma_60":6402.5,"sma_120":6635.67},{"date":"2026-02-23","open":6825,"high":6925,"low":6695,"close":6875,"volume":127055,"rsi_14":64.84,"sma_20":6358.5,"sma_60":6413.75,"sma_120":6631.71},{"date":"2026-02-24","open":6890,"high":7005,"low":6835,"close":6960,"volume":154915,"rsi_14":66.93,"sma_20":6400.75,"sma_60":6420.42,"sma_120":6628.83},{"date":"2026-02-25","open":7060,"high":7060,"low":6900,"close":6910,"volume":92264,"rsi_14":67.88,"sma_20":6438.0,"sma_60":6427.58,"sma_120":6625.79},{"date":"2026-02-26","open":6850,"high":6910,"low":6685,"close":6715,"volume":97542,"rsi_14":59.59,"sma_20":6464.0,"sma_60":6429.92,"sma_120":6620.92},{"date":"2026-02-27","open":6650,"high":6750,"low":6640,"close":6710,"volume":49934,"rsi_14":60.83,"sma_20":6487.75,"sma_60":6432.92,"sma_120":6616.46},{"date":"2026-03-03","open":6650,"high":6650,"low":6360,"close":6365,"volume":100878,"rsi_14":54.28,"sma_20":6500.5,"sma_60":6429.83,"sma_120":6609.12},{"date":"2026-03-04","open":6325,"high":6325,"low":5565,"close":5610,"volume":153609,"rsi_14":43.32,"sma_20":6473.75,"sma_60":6414.17,"sma_120":6596.71},{"date":"2026-03-05","open":5660,"high":6085,"low":5660,"close":6075,"volume":49249,"rsi_14":50.13,"sma_20":6472.0,"sma_60":6404.58,"sma_120":6588.25},{"date":"2026-03-06","open":5995,"high":6145,"low":5865,"close":6050,"volume":38261,"rsi_14":48.81,"sma_20":6473.25,"sma_60":6396.08,"sma_120":6578.96},{"date":"2026-03-09","open":5750,"high":6050,"low":5615,"close":5670,"volume":58904,"rsi_14":24.72,"sma_20":6444.5,"sma_60":6382.58,"sma_120":6566.29},{"date":"2026-03-10","open":5945,"high":5945,"low":5585,"close":5820,"volume":25729,"rsi_14":31.38,"sma_20":6426.0,"sma_60":6369.0,"sma_120":6554.79},{"date":"2026-03-11","open":5790,"high":6015,"low":5790,"close":5920,"volume":32934,"rsi_14":36.53,"sma_20":6415.25,"sma_60":6357.42,"sma_120":6543.21},{"date":"2026-03-12","open":5925,"high":6035,"low":5915,"close":6015,"volume":31529,"rsi_14":36.18,"sma_20":6413.0,"sma_60":6348.92,"sma_120":6531.92},{"date":"2026-03-13","open":6280,"high":6285,"low":5950,"close":6125,"volume":62948,"rsi_14":38.2,"sma_20":6416.0,"sma_60":6341.17,"sma_120":6521.62},{"date":"2026-03-16","open":6195,"high":6240,"low":6060,"close":6155,"volume":31895,"rsi_14":37.1,"sma_20":6416.75,"sma_60":6332.25,"sma_120":6512.0},{"date":"2026-03-17","open":6155,"high":6225,"low":6130,"close":6200,"volume":22956,"rsi_14":36.18,"sma_20":6365.5,"sma_60":6323.83,"sma_120":6502.71},{"date":"2026-03-18","open":6205,"high":6335,"low":6125,"close":6170,"volume":37832,"rsi_14":36.45,"sma_20":6329.0,"sma_60":6314.5,"sma_120":6493.25},{"date":"2026-03-19","open":6050,"high":6100,"low":5965,"close":5990,"volume":37297,"rsi_14":36.65,"sma_20":6295.25,"sma_60":6304.92,"sma_120":6482.88},{"date":"2026-03-20","open":5990,"high":6215,"low":5990,"close":6125,"volume":42658,"rsi_14":39.72,"sma_20":6262.75,"sma_60":6297.67,"sma_120":6474.04},{"date":"2026-03-23","open":6015,"high":6025,"low":5920,"close":5950,"volume":35886,"rsi_14":42.24,"sma_20":6220.5,"sma_60":6288.0,"sma_120":6463.38},{"date":"2026-03-24","open":6000,"high":6135,"low":5840,"close":6090,"volume":25363,"rsi_14":61.65,"sma_20":6181.25,"sma_60":6279.83,"sma_120":6454.75},{"date":"2026-03-25","open":6110,"high":6235,"low":6060,"close":6070,"volume":23409,"rsi_14":49.85,"sma_20":6136.75,"sma_60":6271.33,"sma_120":6445.88},{"date":"2026-03-26","open":6075,"high":6110,"low":5965,"close":5985,"volume":22509,"rsi_14":48.06,"sma_20":6090.5,"sma_60":6261.42,"sma_120":6436.88},{"date":"2026-03-27","open":5955,"high":6030,"low":5850,"close":6025,"volume":20917,"rsi_14":63.3,"sma_20":6056.0,"sma_60":6252.5,"sma_120":6428.21},{"date":"2026-03-30","open":5960,"high":6010,"low":5765,"close":5920,"volume":20423,"rsi_14":53.88,"sma_20":6016.5,"sma_60":6242.75,"sma_120":6419.21},{"date":"2026-03-31","open":5870,"high":5915,"low":5785,"close":5805,"volume":20499,"rsi_14":45.59,"sma_20":5988.5,"sma_60":6228.33,"sma_120":6409.21},{"date":"2026-04-01","open":5855,"high":6095,"low":5855,"close":6075,"volume":25881,"rsi_14":52.03,"sma_20":6011.75,"sma_60":6220.67,"sma_120":6401.46},{"date":"2026-04-02","open":6075,"high":6100,"low":5815,"close":5865,"volume":30800,"rsi_14":41.77,"sma_20":6001.25,"sma_60":6210.08,"sma_120":6392.12},{"date":"2026-04-03","open":5910,"high":5970,"low":5875,"close":5930,"volume":10585,"rsi_14":43.03,"sma_20":5995.25,"sma_60":6201.67,"sma_120":6383.33},{"date":"2026-04-06","open":5930,"high":5975,"low":5800,"close":5925,"volume":15852,"rsi_14":41.27,"sma_20":6008.0,"sma_60":6194.92,"sma_120":6374.62},{"date":"2026-04-07","open":5935,"high":6000,"low":5855,"close":5935,"volume":12915,"rsi_14":42.44,"sma_20":6013.75,"sma_60":6190.33,"sma_120":6366.29},{"date":"2026-04-08","open":6050,"high":6650,"low":5990,"close":6365,"volume":257839,"rsi_14":60.39,"sma_20":6036.0,"sma_60":6197.42,"sma_120":6362.0},{"date":"2026-04-09","open":6230,"high":6595,"low":6230,"close":6375,"volume":85197,"rsi_14":57.44,"sma_20":6054.0,"sma_60":6203.5,"sma_120":6358.17},{"date":"2026-04-10","open":6500,"high":6510,"low":6250,"close":6340,"volume":69226,"rsi_14":62.66,"sma_20":6064.75,"sma_60":6206.08,"sma_120":6353.88},{"date":"2026-04-13","open":6310,"high":6495,"low":6255,"close":6475,"volume":31471,"rsi_14":62.54,"sma_20":6080.75,"sma_60":6210.17,"sma_120":6350.75},{"date":"2026-04-14","open":6485,"high":6615,"low":6435,"close":6550,"volume":50957,"rsi_14":65.09,"sma_20":6098.25,"sma_60":6215.67,"sma_120":6346.79},{"date":"2026-04-15","open":6590,"high":6750,"low":6500,"close":6655,"volume":67661,"rsi_14":70.81,"sma_20":6122.5,"sma_60":6222.92,"sma_120":6343.17},{"date":"2026-04-16","open":6675,"high":6820,"low":6635,"close":6750,"volume":55993,"rsi_14":71.77,"sma_20":6160.5,"sma_60":6234.17,"sma_120":6340.96},{"date":"2026-04-17","open":6765,"high":6820,"low":6600,"close":6800,"volume":41897,"rsi_14":77.33,"sma_20":6194.25,"sma_60":6246.83,"sma_120":6339.83},{"date":"2026-04-20","open":6750,"high":6795,"low":6650,"close":6685,"volume":40620,"rsi_14":77.33,"sma_20":6231.0,"sma_60":6255.83,"sma_120":6337.38},{"date":"2026-04-21","open":6685,"high":6775,"low":6610,"close":6735,"volume":52092,"rsi_14":73.74,"sma_20":6263.25,"sma_60":6267.67,"sma_120":6335.58},{"date":"2026-04-22","open":6735,"high":6805,"low":6650,"close":6770,"volume":55158,"rsi_14":87.24,"sma_20":6298.25,"sma_60":6278.58,"sma_120":6334.54},{"date":"2026-04-23","open":6810,"high":6820,"low":6645,"close":6755,"volume":42765,"rsi_14":85.41,"sma_20":6336.75,"sma_60":6288.42,"sma_120":6334.17},{"date":"2026-04-24","open":6755,"high":6850,"low":6715,"close":6755,"volume":33238,"rsi_14":85.78,"sma_20":6373.25,"sma_60":6297.75,"sma_120":6334.08},{"date":"2026-04-27","open":6800,"high":6800,"low":6690,"close":6700,"volume":65574,"rsi_14":81.74,"sma_20":6412.25,"sma_60":6305.5,"sma_120":6334.29},{"date":"2026-04-28","open":6700,"high":6885,"low":6675,"close":6740,"volume":32507,"rsi_14":73.01,"sma_20":6459.0,"sma_60":6316.0,"sma_120":6335.88},{"date":"2026-04-29","open":6700,"high":6720,"low":6560,"close":6600,"volume":60624,"rsi_14":61.9,"sma_20":6485.25,"sma_60":6323.58,"sma_120":6338.25},{"date":"2026-04-30","open":6650,"high":6695,"low":6530,"close":6565,"volume":23325,"rsi_14":61.9,"sma_20":6520.25,"sma_60":6331.17,"sma_120":6340.67},{"date":"2026-05-04","open":6565,"high":6645,"low":6445,"close":6460,"volume":39143,"rsi_14":49.18,"sma_20":6546.75,"sma_60":6338.42,"sma_120":6341.12},{"date":"2026-05-06","open":6460,"high":6460,"low":6245,"close":6285,"volume":54998,"rsi_14":36.95,"sma_20":6564.75,"sma_60":6339.08,"sma_120":6340.54},{"date":"2026-05-07","open":6285,"high":6905,"low":6240,"close":6525,"volume":95240,"rsi_14":44.35,"sma_20":6594.25,"sma_60":6344.67,"sma_120":6343.92},{"date":"2026-05-08","open":6525,"high":6525,"low":6375,"close":6490,"volume":20189,"rsi_14":38.07,"sma_20":6600.5,"sma_60":6350.58,"sma_120":6346.62},{"date":"2026-05-11","open":6440,"high":6450,"low":6240,"close":6250,"volume":54885,"rsi_14":28.52,"sma_20":6594.25,"sma_60":6353.75,"sma_120":6347.21},{"date":"2026-05-12","open":6155,"high":6210,"low":6030,"close":6105,"volume":29283,"rsi_14":27.86,"sma_20":6582.5,"sma_60":6354.42,"sma_120":6345.75},{"date":"2026-05-13","open":6100,"high":6175,"low":6065,"close":6100,"volume":17147,"rsi_14":24.9,"sma_20":6563.75,"sma_60":6353.75,"sma_120":6344.08},{"date":"2026-05-14","open":6050,"high":6120,"low":6010,"close":6050,"volume":26096,"rsi_14":21.88,"sma_20":6538.75,"sma_60":6334.17,"sma_120":6342.04},{"date":"2026-05-15","open":6005,"high":6095,"low":5900,"close":5915,"volume":50544,"rsi_14":20.0,"sma_20":6501.75,"sma_60":6317.75,"sma_120":6340.62},{"date":"2026-05-18","open":5850,"high":5945,"low":5710,"close":5845,"volume":22577,"rsi_14":19.05,"sma_20":6456.5,"sma_60":6304.08,"sma_120":6340.46},{"date":"2026-05-19","open":5845,"high":5865,"low":5690,"close":5690,"volume":19833,"rsi_14":17.83,"sma_20":6401.0,"sma_60":6286.0,"sma_120":6338.62},{"date":"2026-05-20","open":5725,"high":5745,"low":5550,"close":5560,"volume":32159,"rsi_14":14.46,"sma_20":6344.75,"sma_60":6265.42,"sma_120":6333.96},{"date":"2026-05-21","open":5625,"high":5850,"low":5600,"close":5605,"volume":15710,"rsi_14":18.21,"sma_20":6288.25,"sma_60":6244.25,"sma_120":6329.0},{"date":"2026-05-22","open":5605,"high":5850,"low":5605,"close":5735,"volume":21480,"rsi_14":25.0,"sma_20":6236.5,"sma_60":6223.83,"sma_120":6322.12},{"date":"2026-05-26","open":5760,"high":5915,"low":5715,"close":5735,"volume":36619,"rsi_14":26.69,"sma_20":6185.5,"sma_60":6204.25,"sma_120":6315.92},{"date":"2026-05-27","open":5685,"high":5735,"low":5495,"close":5565,"volume":37415,"rsi_14":26.77,"sma_20":6126.0,"sma_60":6185.08,"sma_120":6307.5},{"date":"2026-05-28","open":5565,"high":5565,"low":5310,"close":5450,"volume":34994,"rsi_14":12.28,"sma_20":6063.5,"sma_60":6164.08,"sma_120":6298.5},{"date":"2026-05-29","open":5405,"high":5515,"low":5150,"close":5180,"volume":34194,"rsi_14":10.54,"sma_20":5985.5,"sma_60":6144.33,"sma_120":6287.08},{"date":"2026-06-01","open":5180,"high":5180,"low":4790,"close":4860,"volume":69808,"rsi_14":10.06,"sma_20":5898.5,"sma_60":6131.83,"sma_120":6273.0},{"date":"2026-06-02","open":4830,"high":4880,"low":4625,"close":4750,"volume":74533,"rsi_14":10.26,"sma_20":5807.75,"sma_60":6109.75,"sma_120":6257.17},{"date":"2026-06-04","open":4750,"high":4800,"low":4550,"close":4655,"volume":29358,"rsi_14":9.75,"sma_20":5717.5,"sma_60":6086.5,"sma_120":6241.29},{"date":"2026-06-05","open":4600,"high":4660,"low":4480,"close":4575,"volume":28463,"rsi_14":9.59,"sma_20":5632.0,"sma_60":6068.25,"sma_120":6225.42},{"date":"2026-06-08","open":4500,"high":4500,"low":4235,"close":4425,"volume":72640,"rsi_14":9.51,"sma_20":5527.0,"sma_60":6045.0,"sma_120":6207.0},{"date":"2026-06-09","open":4425,"high":4550,"low":4385,"close":4430,"volume":52867,"rsi_14":10.14,"sma_20":5424.0,"sma_60":6020.17,"sma_120":6188.79},{"date":"2026-06-10","open":4430,"high":4650,"low":4355,"close":4485,"volume":14524,"rsi_14":14.03,"sma_20":5335.75,"sma_60":5994.67,"sma_120":6171.79},{"date":"2026-06-11","open":4485,"high":4550,"low":4400,"close":4500,"volume":19276,"rsi_14":16.03,"sma_20":5255.5,"sma_60":5967.58,"sma_120":6154.38},{"date":"2026-06-12","open":4790,"high":4790,"low":4605,"close":4700,"volume":19093,"rsi_14":23.62,"sma_20":5185.5,"sma_60":5943.33,"sma_120":6137.79},{"date":"2026-06-15","open":4770,"high":5000,"low":4675,"close":4690,"volume":17426,"rsi_14":17.24,"sma_20":5117.5,"sma_60":5918.17,"sma_120":6121.0},{"date":"2026-06-16","open":4690,"high":4710,"low":4595,"close":4605,"volume":10693,"rsi_14":16.37,"sma_20":5052.0,"sma_60":5892.08,"sma_120":6103.29},{"date":"2026-06-17","open":4605,"high":4740,"low":4425,"close":4690,"volume":21628,"rsi_14":22.57,"sma_20":4994.25,"sma_60":5870.42,"sma_120":6087.67},{"date":"2026-06-18","open":4690,"high":4775,"low":4555,"close":4675,"volume":22891,"rsi_14":24.08,"sma_20":4943.5,"sma_60":5846.25,"sma_120":6071.96},{"date":"2026-06-19","open":4675,"high":4750,"low":4400,"close":4430,"volume":20296,"rsi_14":24.49,"sma_20":4887.0,"sma_60":5820.92,"sma_120":6054.46},{"date":"2026-06-22","open":4405,"high":4460,"low":3825,"close":4050,"volume":87405,"rsi_14":23.53,"sma_20":4809.25,"sma_60":5786.92,"sma_120":6033.38},{"date":"2026-06-23","open":3910,"high":4255,"low":3730,"close":3910,"volume":67695,"rsi_14":23.08,"sma_20":4718.0,"sma_60":5750.92,"sma_120":6011.12},{"date":"2026-06-24","open":3910,"high":3995,"low":3650,"close":3880,"volume":50305,"rsi_14":24.08,"sma_20":4625.25,"sma_60":5715.83,"sma_120":5988.62},{"date":"2026-06-25","open":3750,"high":3900,"low":3260,"close":3560,"volume":114213,"rsi_14":20.75,"sma_20":4525.0,"sma_60":5674.75,"sma_120":5963.62},{"date":"2026-06-26","open":3205,"high":3350,"low":2810,"close":2855,"volume":366934,"rsi_14":15.72,"sma_20":4395.25,"sma_60":5623.67,"sma_120":5933.21},{"date":"2026-06-29","open":2930,"high":3555,"low":2910,"close":3555,"volume":169065,"rsi_14":35.34,"sma_20":4314.0,"sma_60":5586.17,"sma_120":5907.25},{"date":"2026-06-30","open":3555,"high":4620,"low":3285,"close":4620,"volume":1192906,"rsi_14":51.69,"sma_20":4302.0,"sma_60":5561.92,"sma_120":5891.29},{"date":"2026-07-01","open":5105,"high":6005,"low":5105,"close":5330,"volume":2609627,"rsi_14":58.85,"sma_20":4331.0,"sma_60":5553.0,"sma_120":5881.54},{"date":"2026-07-02","open":5330,"high":6745,"low":4625,"close":5750,"volume":3150601,"rsi_14":60.69,"sma_20":4385.75,"sma_60":5550.0,"sma_120":5875.83},{"date":"2026-07-03","open":5500,"high":5600,"low":4575,"close":4725,"volume":624983,"rsi_14":50.3,"sma_20":4393.25,"sma_60":5530.0,"sma_120":5862.46},{"date":"2026-07-06","open":4500,"high":4835,"low":4140,"close":4280,"volume":691964,"rsi_14":47.41,"sma_20":4386.0,"sma_60":5502.42,"sma_120":5846.38},{"date":"2026-07-07","open":4315,"high":4450,"low":4045,"close":4200,"volume":229180,"rsi_14":46.1,"sma_20":4374.5,"sma_60":5466.33,"sma_120":5831.88},{"date":"2026-07-08","open":4180,"high":4180,"low":3785,"close":3955,"volume":159429,"rsi_14":44.47,"sma_20":4348.0,"sma_60":5426.0,"sma_120":5814.75},{"date":"2026-07-09","open":3810,"high":3955,"low":3655,"close":3680,"volume":123330,"rsi_14":44.27,"sma_20":4307.0,"sma_60":5381.67,"sma_120":5793.88},{"date":"2026-07-10","open":3785,"high":4125,"low":3680,"close":3945,"volume":143451,"rsi_14":49.18,"sma_20":4269.25,"sma_60":5339.5,"sma_120":5774.83},{"date":"2026-07-13","open":3930,"high":4050,"low":3620,"close":3675,"volume":84784,"rsi_14":48.21,"sma_20":4218.5,"sma_60":5291.58,"sma_120":5753.62},{"date":"2026-07-14","open":3565,"high":3825,"low":3470,"close":3475,"volume":91804,"rsi_14":46.99,"sma_20":4162.0,"sma_60":5238.58,"sma_120":5730.75},{"date":"2026-07-15","open":3510,"high":3765,"low":3510,"close":3680,"volume":45384,"rsi_14":50.91,"sma_20":4111.5,"sma_60":5187.42,"sma_120":5710.79},{"date":"2026-07-16","open":3690,"high":3845,"low":3475,"close":3740,"volume":51251,"rsi_14":57.42,"sma_20":4064.75,"sma_60":5136.42,"sma_120":5691.62},{"date":"2026-07-20","open":3560,"high":3610,"low":3370,"close":3400,"volume":48822,"rsi_14":48.62,"sma_20":4013.25,"sma_60":5081.67,"sma_120":5668.75},{"date":"2026-07-21","open":3425,"high":3515,"low":3255,"close":3470,"volume":32699,"rsi_14":37.53,"sma_20":3984.25,"sma_60":5027.25,"sma_120":5647.46},{"date":"2026-07-22","open":3545,"high":3630,"low":3415,"close":3630,"volume":67430,"rsi_14":29.06,"sma_20":3970.25,"sma_60":4974.92,"sma_120":5626.75},{"date":"2026-07-23","open":3600,"high":3735,"low":3495,"close":3705,"volume":41769,"rsi_14":22.48,"sma_20":3961.5,"sma_60":4924.08,"sma_120":5606.25},{"date":"2026-07-24","open":3705,"high":3795,"low":3600,"close":3750,"volume":63776,"rsi_14":32.18,"sma_20":3971.0,"sma_60":4874.0,"sma_120":5585.88},{"date":"2026-07-27","open":3720,"high":3740,"low":3125,"close":3435,"volume":111343,"rsi_14":33.78,"sma_20":4000.0,"sma_60":4819.58,"sma_120":5562.54},{"date":"2026-07-28","open":3260,"high":3430,"low":3120,"close":3175,"volume":49008,"rsi_14":31.6,"sma_20":3981.0,"sma_60":4760.17,"sma_120":5538.08},{"date":"2026-07-29","open":3180,"high":3395,"low":3000,"close":3120,"volume":33630,"rsi_14":33.91,"sma_20":3906.0,"sma_60":4702.17,"sma_120":5512.88},{"date":"2026-07-30","open":2865,"high":3320,"low":2865,"close":3155,"volume":23822,"rsi_14":38.85,"sma_20":3797.25,"sma_60":4645.33,"sma_120":5488.25},{"date":"2026-07-31","open":3135,"high":3400,"low":3135,"close":3395,"volume":31772,"rsi_14":38.2,"sma_20":3679.5,"sma_60":4594.25,"sma_120":5466.33},{"date":"2026-08-03","open":3395,"high":3495,"low":3295,"close":3370,"volume":18941,"rsi_14":42.69,"sma_20":3611.75,"sma_60":4545.67,"sma_120":5442.38},{"date":"2026-08-04","open":3365,"high":3635,"low":3325,"close":3625,"volume":32718,"rsi_14":53.5,"sma_20":3579.0,"sma_60":4497.33,"sma_120":5421.0},{"date":"2026-08-05","open":3670,"high":3925,"low":3590,"close":3900,"volume":37398,"rsi_14":54.98,"sma_20":3564.0,"sma_60":4454.17,"sma_120":5402.38},{"date":"2026-08-06","open":3895,"high":4075,"low":3775,"close":4075,"volume":27813,"rsi_14":57.2,"sma_20":3570.0,"sma_60":4417.92,"sma_120":5385.83},{"date":"2026-08-07","open":4075,"high":4150,"low":3980,"close":4085,"volume":18133,"rsi_14":67.17,"sma_20":3590.25,"sma_60":4384.25,"sma_120":5369.33},{"date":"2026-08-10","open":4085,"high":4150,"low":3680,"close":3895,"volume":85880,"rsi_14":60.05,"sma_20":3587.75,"sma_60":4347.5,"sma_120":5350.62},{"date":"2026-08-11","open":3805,"high":4125,"low":3805,"close":4095,"volume":67337,"rsi_14":60.79,"sma_20":3608.75,"sma_60":4314.92,"sma_120":5324.54},{"date":"2026-08-12","open":4095,"high":4095,"low":4095,"close":4095,"volume":0,"rsi_14":59.38,"sma_20":3639.75,"sma_60":4284.58,"sma_120":5301.17},{"date":"2026-08-13","open":4095,"high":4095,"low":4095,"close":4095,"volume":0,"rsi_14":58.48,"sma_20":3660.5,"sma_60":4255.42,"sma_120":5279.75},{"date":"2026-08-14","open":4095,"high":4095,"low":4095,"close":4095,"volume":0,"rsi_14":69.19,"sma_20":3678.25,"sma_60":4228.83,"sma_120":5257.42},{"date":"2026-08-18","open":4095,"high":4095,"low":4095,"close":4095,"volume":0,"rsi_14":81.51,"sma_20":3713.0,"sma_60":4204.42,"sma_120":5234.92},{"date":"2026-08-19","open":4095,"high":4095,"low":4095,"close":4095,"volume":0,"rsi_14":84.7,"sma_20":3744.25,"sma_60":4179.25,"sma_120":5211.75},{"date":"2026-08-20","open":4095,"high":4095,"low":4095,"close":4095,"volume":0,"rsi_14":84.31,"sma_20":3767.5,"sma_60":4151.92,"sma_120":5187.88},{"date":"2026-08-21","open":4095,"high":4095,"low":4095,"close":4095,"volume":0,"rsi_14":80.97,"sma_20":3787.0,"sma_60":4124.58,"sma_120":5164.42},{"date":"2026-08-24","open":4095,"high":4095,"low":4095,"close":4095,"volume":0,"rsi_14":82.81,"sma_20":3804.25,"sma_60":4100.08,"sma_120":5142.58},{"date":"2026-08-25","open":4095,"high":4095,"low":4095,"close":4095,"volume":0,"rsi_14":77.65,"sma_20":3837.25,"sma_60":4077.5,"sma_120":5120.79},{"date":"2026-08-26","open":4095,"high":4095,"low":4095,"close":4095,"volume":0,"rsi_14":66.96,"sma_20":3883.25,"sma_60":4059.42,"sma_120":5101.88},{"date":"2026-08-27","open":4095,"high":4095,"low":4095,"close":4095,"volume":0,"rsi_14":52.5,"sma_20":3932.0,"sma_60":4046.67,"sma_120":5089.25},{"date":"2026-08-28","open":4095,"high":4095,"low":4095,"close":4095,"volume":0,"rsi_14":51.28,"sma_20":3979.0,"sma_60":4035.75,"sma_120":5072.75},{"date":"2026-08-31","open":4130,"high":4290,"low":3835,"close":4195,"volume":77962,"rsi_14":100.0,"sma_20":4019.0,"sma_60":4028.08,"sma_120":5057.29},{"date":"2026-09-01","open":4195,"high":4610,"low":3830,"close":3935,"volume":234950,"rsi_14":27.78,"sma_20":4047.25,"sma_60":4017.42,"sma_120":5042.83},{"date":"2026-09-02","open":3935,"high":4005,"low":3880,"close":3890,"volume":19313,"rsi_14":24.69,"sma_20":4060.5,"sma_60":4008.5,"sma_120":5026.75},{"date":"2026-09-03","open":3890,"high":3990,"low":3830,"close":3945,"volume":20237,"rsi_14":33.7,"sma_20":4062.75,"sma_60":4000.42,"sma_120":5010.29},{"date":"2026-09-04","open":4040,"high":4040,"low":3825,"close":3950,"volume":24328,"rsi_14":34.41,"sma_20":4056.5,"sma_60":3991.5,"sma_120":4993.08},{"date":"2026-09-07","open":3950,"high":4035,"low":3835,"close":3870,"volume":16069,"rsi_14":29.36,"sma_20":4045.75,"sma_60":3981.0,"sma_120":4974.29},{"date":"2026-09-08","open":3935,"high":3940,"low":3775,"close":3830,"volume":24253,"rsi_14":27.35,"sma_20":4042.5,"sma_60":3966.5,"sma_120":4954.92},{"date":"2026-09-09","open":3725,"high":3815,"low":3500,"close":3740,"volume":25732,"rsi_14":23.7,"sma_20":4024.75,"sma_60":3950.67,"sma_120":4934.42},{"date":"2026-09-10","open":3740,"high":3795,"low":3655,"close":3665,"volume":16378,"rsi_14":21.33,"sma_20":4003.25,"sma_60":3935.0,"sma_120":4913.54},{"date":"2026-09-11","open":3680,"high":3750,"low":3565,"close":3615,"volume":12075,"rsi_14":20.0,"sma_20":3979.25,"sma_60":3917.08,"sma_120":4893.75},{"date":"2026-09-14","open":3615,"high":3835,"low":3450,"close":3610,"volume":43336,"rsi_14":19.88,"sma_20":3955.0,"sma_60":3899.33,"sma_120":4872.79},{"date":"2026-09-15","open":3555,"high":3745,"low":3455,"close":3595,"volume":4107,"rsi_14":19.51,"sma_20":3930.0,"sma_60":3885.42,"sma_120":4853.17},{"date":"2026-09-16","open":3530,"high":3560,"low":3420,"close":3550,"volume":27286,"rsi_14":18.5,"sma_20":3902.75,"sma_60":3877.08,"sma_120":4832.0},{"date":"2026-09-17","open":3530,"high":3560,"low":3425,"close":3530,"volume":5866,"rsi_14":18.08,"sma_20":3874.5,"sma_60":3870.75,"sma_120":4810.83},{"date":"2026-09-18","open":3525,"high":3580,"low":3455,"close":3480,"volume":7038,"rsi_14":7.19,"sma_20":3843.75,"sma_60":3864.08,"sma_120":4789.96},{"date":"2026-09-21","open":3485,"high":3505,"low":3405,"close":3450,"volume":8762,"rsi_14":9.92,"sma_20":3811.5,"sma_60":3862.25,"sma_120":4768.5},{"date":"2026-09-22","open":3500,"high":3555,"low":3100,"close":3440,"volume":6184,"rsi_14":10.53,"sma_20":3778.75,"sma_60":3872.0,"sma_120":4747.83},{"date":"2026-09-23","open":3510,"high":3510,"low":3255,"close":3450,"volume":7842,"rsi_14":2.86,"sma_20":3746.5,"sma_60":3870.25,"sma_120":4728.21},{"date":"2026-09-28","open":3420,"high":3700,"low":3400,"close":3430,"volume":11468,"rsi_14":1.85,"sma_20":3713.25,"sma_60":3850.42,"sma_120":4706.17},{"date":"2026-09-29","open":3430,"high":3635,"low":3370,"close":3490,"volume":11179,"rsi_14":13.46,"sma_20":3683.0,"sma_60":3819.75,"sma_120":4686.38},{"date":"2026-09-30","open":3460,"high":3550,"low":3340,"close":3440,"volume":28355,"rsi_14":13.21,"sma_20":3645.25,"sma_60":3781.25,"sma_120":4665.62},{"date":"2026-10-01","open":3355,"high":3450,"low":3310,"close":3410,"volume":12019,"rsi_14":14.89,"sma_20":3619.0,"sma_60":3759.33,"sma_120":4644.67},{"date":"2026-10-02","open":3400,"high":3405,"low":3250,"close":3400,"volume":13264,"rsi_14":17.28,"sma_20":3594.5,"sma_60":3744.67,"sma_120":4623.54},{"date":"2026-10-06","open":3370,"high":3440,"low":3320,"close":3350,"volume":9585,"rsi_14":17.28,"sma_20":3564.75,"sma_60":3730.5,"sma_120":4598.42},{"date":"2026-10-07","open":3490,"high":3490,"low":3280,"close":3335,"volume":2991,"rsi_14":16.87,"sma_20":3534.0,"sma_60":3720.17,"sma_120":4573.08},{"date":"2026-10-08","open":3390,"high":3410,"low":3125,"close":3310,"volume":4241,"rsi_14":16.47,"sma_20":3506.0,"sma_60":3714.0,"sma_120":4547.83},{"date":"2026-10-12","open":3310,"high":3345,"low":3000,"close":3130,"volume":32830,"rsi_14":12.5,"sma_20":3471.0,"sma_60":3700.42,"sma_120":4519.96},{"date":"2026-10-13","open":3020,"high":3165,"low":3000,"close":3105,"volume":21526,"rsi_14":12.39,"sma_20":3439.25,"sma_60":3690.92,"sma_120":4491.25},{"date":"2026-10-14","open":3050,"high":3295,"low":3050,"close":3235,"volume":38389,"rsi_14":31.01,"sma_20":3417.75,"sma_60":3686.92,"sma_120":4462.75},{"date":"2026-10-15","open":3295,"high":3295,"low":3055,"close":3055,"volume":7889,"rsi_14":25.16,"sma_20":3389.75,"sma_60":3676.5,"sma_120":4431.96},{"date":"2026-10-16","open":3090,"high":3260,"low":3090,"close":3230,"volume":6470,"rsi_14":39.06,"sma_20":3370.75,"sma_60":3668.0,"sma_120":4402.21},{"date":"2026-10-19","open":3230,"high":3350,"low":3090,"close":3350,"volume":12367,"rsi_14":45.33,"sma_20":3358.5,"sma_60":3667.17,"sma_120":4374.42},{"date":"2026-10-20","open":3250,"high":3470,"low":3140,"close":3235,"volume":9484,"rsi_14":41.63,"sma_20":3342.75,"sma_60":3663.25,"sma_120":4345.25},{"date":"2026-10-21","open":3285,"high":3445,"low":3135,"close":3355,"volume":6138,"rsi_14":44.49,"sma_20":3334.0,"sma_60":3658.67,"sma_120":4316.79},{"date":"2026-10-22","open":3245,"high":3255,"low":3120,"close":3170,"volume":20686,"rsi_14":40.07,"sma_20":3318.5,"sma_60":3649.75,"sma_120":4286.92},{"date":"2026-10-23","open":3155,"high":3220,"low":3110,"close":3210,"volume":18826}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-54.25000000000003,"pbr":0.24,"per":null,"roa":-0.07,"roe":-0.12,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":110397013610.0,"analysis":"ROE -0.1%로 적자 상태입니다. 시가총액 295.79억. 매출 1103.97억, 영업이익 -24.94억.","eps_basis":"TTM","debt_ratio":0.7537022585300488,"market_cap":29578551420,"net_income":-634076389.0,"total_debt":94728744398.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.72,"total_assets":220413314566.0,"total_equity":125684570168.0,"profit_margin":-0.57,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-2493738165.0,"operating_margin":-2.26,"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":["적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":3210.0,"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":6190.0},{"date":"2016-10-25","close":6190.0},{"date":"2016-10-26","close":6020.0},{"date":"2016-10-27","close":5920.0},{"date":"2016-10-28","close":5950.0},{"date":"2016-10-31","close":5860.0},{"date":"2016-11-01","close":5850.0},{"date":"2016-11-02","close":5700.0},{"date":"2016-11-03","close":5700.0},{"date":"2016-11-04","close":5690.0},{"date":"2016-11-07","close":5850.0},{"date":"2016-11-08","close":5870.0},{"date":"2016-11-09","close":5740.0},{"date":"2016-11-10","close":5970.0},{"date":"2016-11-11","close":5980.0},{"date":"2016-11-14","close":6010.0},{"date":"2016-11-15","close":6020.0},{"date":"2016-11-16","close":5880.0},{"date":"2016-11-17","close":5910.0},{"date":"2016-11-18","close":5810.0},{"date":"2016-11-21","close":5810.0},{"date":"2016-11-22","close":5810.0},{"date":"2016-11-23","close":5680.0},{"date":"2016-11-24","close":5510.0},{"date":"2016-11-25","close":5680.0},{"date":"2016-11-28","close":5660.0},{"date":"2016-11-29","close":5620.0},{"date":"2016-11-30","close":5740.0},{"date":"2016-12-01","close":5720.0},{"date":"2016-12-02","close":5700.0},{"date":"2016-12-05","close":5610.0},{"date":"2016-12-06","close":5670.0},{"date":"2016-12-07","close":5720.0},{"date":"2016-12-08","close":5650.0},{"date":"2016-12-09","close":5720.0},{"date":"2016-12-12","close":5720.0},{"date":"2016-12-13","close":5630.0},{"date":"2016-12-14","close":5800.0},{"date":"2016-12-15","close":5830.0},{"date":"2016-12-16","close":5790.0},{"date":"2016-12-19","close":5810.0},{"date":"2016-12-20","close":5740.0},{"date":"2016-12-21","close":5660.0},{"date":"2016-12-22","close":5910.0},{"date":"2016-12-23","close":5910.0},{"date":"2016-12-26","close":5810.0},{"date":"2016-12-27","close":5860.0},{"date":"2016-12-28","close":5900.0},{"date":"2016-12-29","close":5830.0},{"date":"2017-01-02","close":5850.0},{"date":"2017-01-03","close":5870.0},{"date":"2017-01-04","close":5920.0},{"date":"2017-01-05","close":5990.0},{"date":"2017-01-06","close":5930.0},{"date":"2017-01-09","close":5850.0},{"date":"2017-01-10","close":5970.0},{"date":"2017-01-11","close":6060.0},{"date":"2017-01-12","close":6050.0},{"date":"2017-01-13","close":6080.0},{"date":"2017-01-16","close":5930.0},{"date":"2017-01-17","close":5910.0},{"date":"2017-01-18","close":6020.0},{"date":"2017-01-19","close":6030.0},{"date":"2017-01-20","close":6080.0},{"date":"2017-01-23","close":6140.0},{"date":"2017-01-24","close":6020.0},{"date":"2017-01-25","close":6300.0},{"date":"2017-01-26","close":6300.0},{"date":"2017-01-31","close":6220.0},{"date":"2017-02-01","close":6310.0},{"date":"2017-02-02","close":6240.0},{"date":"2017-02-03","close":5980.0},{"date":"2017-02-06","close":6190.0},{"date":"2017-02-07","close":6050.0},{"date":"2017-02-08","close":5990.0},{"date":"2017-02-09","close":6090.0},{"date":"2017-02-10","close":5920.0},{"date":"2017-02-13","close":5860.0},{"date":"2017-02-14","close":5720.0},{"date":"2017-02-15","close":5750.0},{"date":"2017-02-16","close":5770.0},{"date":"2017-02-17","close":5820.0},{"date":"2017-02-20","close":5890.0},{"date":"2017-02-21","close":5980.0},{"date":"2017-02-22","close":5970.0},{"date":"2017-02-23","close":6020.0},{"date":"2017-02-24","close":6080.0},{"date":"2017-02-27","close":5980.0},{"date":"2017-02-28","close":6010.0},{"date":"2017-03-02","close":5970.0},{"date":"2017-03-03","close":5840.0},{"date":"2017-03-06","close":6540.0},{"date":"2017-03-07","close":6340.0},{"date":"2017-03-08","close":6230.0},{"date":"2017-03-09","close":6180.0},{"date":"2017-03-10","close":6060.0},{"date":"2017-03-13","close":6080.0},{"date":"2017-03-14","close":6020.0},{"date":"2017-03-15","close":6000.0},{"date":"2017-03-16","close":5990.0},{"date":"2017-03-17","close":5990.0},{"date":"2017-03-20","close":5980.0},{"date":"2017-03-21","close":5930.0},{"date":"2017-03-22","close":6100.0},{"date":"2017-03-23","close":6160.0},{"date":"2017-03-24","close":6060.0},{"date":"2017-03-27","close":6030.0},{"date":"2017-03-28","close":6030.0},{"date":"2017-03-29","close":6070.0},{"date":"2017-03-30","close":6210.0},{"date":"2017-03-31","close":6240.0},{"date":"2017-04-03","close":6230.0},{"date":"2017-04-04","close":6220.0},{"date":"2017-04-05","close":6200.0},{"date":"2017-04-06","close":6190.0},{"date":"2017-04-07","close":6180.0},{"date":"2017-04-10","close":6060.0},{"date":"2017-04-11","close":6140.0},{"date":"2017-04-12","close":6140.0},{"date":"2017-04-13","close":6170.0},{"date":"2017-04-14","close":6270.0},{"date":"2017-04-17","close":6520.0},{"date":"2017-04-18","close":6450.0},{"date":"2017-04-19","close":6845.0},{"date":"2017-04-20","close":6835.0},{"date":"2017-04-21","close":6815.0},{"date":"2017-04-24","close":6600.0},{"date":"2017-04-25","close":6625.0},{"date":"2017-04-26","close":6625.0},{"date":"2017-04-27","close":6625.0},{"date":"2017-04-28","close":6625.0},{"date":"2017-05-02","close":6625.0},{"date":"2017-05-04","close":6625.0},{"date":"2017-05-08","close":6625.0},{"date":"2017-05-10","close":6625.0},{"date":"2017-05-11","close":6625.0},{"date":"2017-05-12","close":6625.0},{"date":"2017-05-15","close":6625.0},{"date":"2017-05-16","close":6625.0},{"date":"2017-05-17","close":6625.0},{"date":"2017-05-18","close":6625.0},{"date":"2017-05-19","close":6625.0},{"date":"2017-05-22","close":7225.0},{"date":"2017-05-23","close":7650.0},{"date":"2017-05-24","close":7575.0},{"date":"2017-05-25","close":7775.0},{"date":"2017-05-26","close":7675.0},{"date":"2017-05-29","close":8100.0},{"date":"2017-05-30","close":8350.0},{"date":"2017-05-31","close":7950.0},{"date":"2017-06-01","close":7850.0},{"date":"2017-06-02","close":8100.0},{"date":"2017-06-05","close":8125.0},{"date":"2017-06-07","close":7950.0},{"date":"2017-06-08","close":7725.0},{"date":"2017-06-09","close":7950.0},{"date":"2017-06-12","close":7650.0},{"date":"2017-06-13","close":7550.0},{"date":"2017-06-14","close":7400.0},{"date":"2017-06-15","close":7425.0},{"date":"2017-06-16","close":7275.0},{"date":"2017-06-19","close":7300.0},{"date":"2017-06-20","close":7175.0},{"date":"2017-06-21","close":7100.0},{"date":"2017-06-22","close":7925.0},{"date":"2017-06-23","close":7925.0},{"date":"2017-06-26","close":7950.0},{"date":"2017-06-27","close":7975.0},{"date":"2017-06-28","close":8275.0},{"date":"2017-06-29","close":7975.0},{"date":"2017-06-30","close":7850.0},{"date":"2017-07-03","close":8125.0},{"date":"2017-07-04","close":7925.0},{"date":"2017-07-05","close":8050.0},{"date":"2017-07-06","close":7875.0},{"date":"2017-07-07","close":7950.0},{"date":"2017-07-10","close":8100.0},{"date":"2017-07-11","close":7975.0},{"date":"2017-07-12","close":8000.0},{"date":"2017-07-13","close":8300.0},{"date":"2017-07-14","close":7925.0},{"date":"2017-07-17","close":7700.0},{"date":"2017-07-18","close":7700.0},{"date":"2017-07-19","close":7775.0},{"date":"2017-07-20","close":8250.0},{"date":"2017-07-21","close":8250.0},{"date":"2017-07-24","close":8600.0},{"date":"2017-07-25","close":8375.0},{"date":"2017-07-26","close":8125.0},{"date":"2017-07-27","close":8750.0},{"date":"2017-07-28","close":8600.0},{"date":"2017-07-31","close":8250.0},{"date":"2017-08-01","close":8225.0},{"date":"2017-08-02","close":8550.0},{"date":"2017-08-03","close":7850.0},{"date":"2017-08-04","close":7750.0},{"date":"2017-08-07","close":7725.0},{"date":"2017-08-08","close":7975.0},{"date":"2017-08-09","close":7900.0},{"date":"2017-08-10","close":8000.0},{"date":"2017-08-11","close":7725.0},{"date":"2017-08-14","close":7475.0},{"date":"2017-08-16","close":7125.0},{"date":"2017-08-17","close":7525.0},{"date":"2017-08-18","close":7525.0},{"date":"2017-08-21","close":7500.0},{"date":"2017-08-22","close":7550.0},{"date":"2017-08-23","close":7400.0},{"date":"2017-08-24","close":7425.0},{"date":"2017-08-25","close":7350.0},{"date":"2017-08-28","close":7400.0},{"date":"2017-08-29","close":7525.0},{"date":"2017-08-30","close":7500.0},{"date":"2017-08-31","close":7650.0},{"date":"2017-09-01","close":7850.0},{"date":"2017-09-04","close":7550.0},{"date":"2017-09-05","close":7475.0},{"date":"2017-09-06","close":7700.0},{"date":"2017-09-07","close":7850.0},{"date":"2017-09-08","close":7725.0},{"date":"2017-09-11","close":7625.0},{"date":"2017-09-12","close":7825.0},{"date":"2017-09-13","close":7800.0},{"date":"2017-09-14","close":8025.0},{"date":"2017-09-15","close":7900.0},{"date":"2017-09-18","close":7900.0},{"date":"2017-09-19","close":8125.0},{"date":"2017-09-20","close":8350.0},{"date":"2017-09-21","close":8000.0},{"date":"2017-09-22","close":7550.0},{"date":"2017-09-25","close":7275.0},{"date":"2017-09-26","close":7300.0},{"date":"2017-09-27","close":7425.0},{"date":"2017-09-28","close":7425.0},{"date":"2017-09-29","close":7400.0},{"date":"2017-10-10","close":7375.0},{"date":"2017-10-11","close":7475.0},{"date":"2017-10-12","close":7475.0},{"date":"2017-10-13","close":7225.0},{"date":"2017-10-16","close":7100.0},{"date":"2017-10-17","close":7100.0},{"date":"2017-10-18","close":6975.0},{"date":"2017-10-19","close":6975.0},{"date":"2017-10-20","close":6925.0},{"date":"2017-10-23","close":6825.0},{"date":"2017-10-24","close":7000.0},{"date":"2017-10-25","close":6875.0},{"date":"2017-10-26","close":6825.0},{"date":"2017-10-27","close":6825.0},{"date":"2017-10-30","close":6875.0},{"date":"2017-10-31","close":6925.0},{"date":"2017-11-01","close":7000.0},{"date":"2017-11-02","close":6850.0},{"date":"2017-11-03","close":6900.0},{"date":"2017-11-06","close":6775.0},{"date":"2017-11-07","close":6625.0},{"date":"2017-11-08","close":6750.0},{"date":"2017-11-09","close":6975.0},{"date":"2017-11-10","close":6900.0},{"date":"2017-11-13","close":7325.0},{"date":"2017-11-14","close":7425.0},{"date":"2017-11-15","close":7200.0},{"date":"2017-11-16","close":7175.0},{"date":"2017-11-17","close":7200.0},{"date":"2017-11-20","close":7200.0},{"date":"2017-11-21","close":7225.0},{"date":"2017-11-22","close":7200.0},{"date":"2017-11-23","close":7100.0},{"date":"2017-11-24","close":7250.0},{"date":"2017-11-27","close":7375.0},{"date":"2017-11-28","close":7525.0},{"date":"2017-11-29","close":7375.0},{"date":"2017-11-30","close":7425.0},{"date":"2017-12-01","close":7425.0},{"date":"2017-12-04","close":7375.0},{"date":"2017-12-05","close":7500.0},{"date":"2017-12-06","close":7475.0},{"date":"2017-12-07","close":7500.0},{"date":"2017-12-08","close":7725.0},{"date":"2017-12-11","close":8075.0},{"date":"2017-12-12","close":8000.0},{"date":"2017-12-13","close":8125.0},{"date":"2017-12-14","close":7850.0},{"date":"2017-12-15","close":7925.0},{"date":"2017-12-18","close":7725.0},{"date":"2017-12-19","close":7500.0},{"date":"2017-12-20","close":7750.0},{"date":"2017-12-21","close":7700.0},{"date":"2017-12-22","close":7600.0},{"date":"2017-12-26","close":7500.0},{"date":"2017-12-27","close":7700.0},{"date":"2017-12-28","close":7575.0},{"date":"2018-01-02","close":7675.0},{"date":"2018-01-03","close":7950.0},{"date":"2018-01-04","close":7925.0},{"date":"2018-01-05","close":7875.0},{"date":"2018-01-08","close":8100.0},{"date":"2018-01-09","close":8000.0},{"date":"2018-01-10","close":7975.0},{"date":"2018-01-11","close":8000.0},{"date":"2018-01-12","close":7850.0},{"date":"2018-01-15","close":7825.0},{"date":"2018-01-16","close":7725.0},{"date":"2018-01-17","close":7725.0},{"date":"2018-01-18","close":7950.0},{"date":"2018-01-19","close":8150.0},{"date":"2018-01-22","close":7700.0},{"date":"2018-01-23","close":7725.0},{"date":"2018-01-24","close":7875.0},{"date":"2018-01-25","close":7900.0},{"date":"2018-01-26","close":8000.0},{"date":"2018-01-29","close":8075.0},{"date":"2018-01-30","close":7900.0},{"date":"2018-01-31","close":7825.0},{"date":"2018-02-01","close":8950.0},{"date":"2018-02-02","close":9775.0},{"date":"2018-02-05","close":9900.0},{"date":"2018-02-06","close":9825.0},{"date":"2018-02-07","close":8925.0},{"date":"2018-02-08","close":8900.0},{"date":"2018-02-09","close":8800.0},{"date":"2018-02-12","close":8900.0},{"date":"2018-02-13","close":8700.0},{"date":"2018-02-14","close":9250.0},{"date":"2018-02-19","close":9200.0},{"date":"2018-02-20","close":9625.0},{"date":"2018-02-21","close":9675.0},{"date":"2018-02-22","close":9300.0},{"date":"2018-02-23","close":9350.0},{"date":"2018-02-26","close":9200.0},{"date":"2018-02-27","close":9625.0},{"date":"2018-02-28","close":9800.0},{"date":"2018-03-02","close":9525.0},{"date":"2018-03-05","close":9075.0},{"date":"2018-03-06","close":9225.0},{"date":"2018-03-07","close":9225.0},{"date":"2018-03-08","close":9325.0},{"date":"2018-03-09","close":9600.0},{"date":"2018-03-12","close":9550.0},{"date":"2018-03-13","close":9500.0},{"date":"2018-03-14","close":9250.0},{"date":"2018-03-15","close":9050.0},{"date":"2018-03-16","close":9450.0},{"date":"2018-03-19","close":9600.0},{"date":"2018-03-20","close":9950.0},{"date":"2018-03-21","close":9900.0},{"date":"2018-03-22","close":9575.0},{"date":"2018-03-23","close":9875.0},{"date":"2018-03-26","close":11175.0},{"date":"2018-03-27","close":11050.0},{"date":"2018-03-28","close":10950.0},{"date":"2018-03-29","close":11250.0},{"date":"2018-03-30","close":10625.0},{"date":"2018-04-02","close":10375.0},{"date":"2018-04-03","close":10375.0},{"date":"2018-04-04","close":9800.0},{"date":"2018-04-05","close":9950.0},{"date":"2018-04-06","close":9475.0},{"date":"2018-04-09","close":9550.0},{"date":"2018-04-10","close":9025.0},{"date":"2018-04-11","close":9175.0},{"date":"2018-04-12","close":9225.0},{"date":"2018-04-13","close":9325.0},{"date":"2018-04-16","close":9325.0},{"date":"2018-04-17","close":9675.0},{"date":"2018-04-18","close":9625.0},{"date":"2018-04-19","close":10000.0},{"date":"2018-04-20","close":9875.0},{"date":"2018-04-23","close":10050.0},{"date":"2018-04-24","close":9750.0},{"date":"2018-04-25","close":9175.0},{"date":"2018-04-26","close":9200.0},{"date":"2018-04-27","close":9375.0},{"date":"2018-04-30","close":10000.0},{"date":"2018-05-02","close":10500.0},{"date":"2018-05-03","close":10000.0},{"date":"2018-05-04","close":9900.0},{"date":"2018-05-08","close":10025.0},{"date":"2018-05-09","close":9900.0},{"date":"2018-05-10","close":10425.0},{"date":"2018-05-11","close":10475.0},{"date":"2018-05-14","close":10550.0},{"date":"2018-05-15","close":10400.0},{"date":"2018-05-16","close":9750.0},{"date":"2018-05-17","close":10200.0},{"date":"2018-05-18","close":10000.0},{"date":"2018-05-21","close":9850.0},{"date":"2018-05-23","close":10000.0},{"date":"2018-05-24","close":9550.0},{"date":"2018-05-25","close":9225.0},{"date":"2018-05-28","close":9650.0},{"date":"2018-05-29","close":9300.0},{"date":"2018-05-30","close":9025.0},{"date":"2018-05-31","close":9250.0},{"date":"2018-06-01","close":9425.0},{"date":"2018-06-04","close":9300.0},{"date":"2018-06-05","close":9300.0},{"date":"2018-06-07","close":9475.0},{"date":"2018-06-08","close":9575.0},{"date":"2018-06-11","close":9575.0},{"date":"2018-06-12","close":9375.0},{"date":"2018-06-14","close":9100.0},{"date":"2018-06-15","close":9075.0},{"date":"2018-06-18","close":8950.0},{"date":"2018-06-19","close":8575.0},{"date":"2018-06-20","close":8775.0},{"date":"2018-06-21","close":8650.0},{"date":"2018-06-22","close":8500.0},{"date":"2018-06-25","close":8700.0},{"date":"2018-06-26","close":8550.0},{"date":"2018-06-27","close":8275.0},{"date":"2018-06-28","close":8150.0},{"date":"2018-06-29","close":8100.0},{"date":"2018-07-02","close":7700.0},{"date":"2018-07-03","close":7675.0},{"date":"2018-07-04","close":7925.0},{"date":"2018-07-05","close":7625.0},{"date":"2018-07-06","close":7950.0},{"date":"2018-07-09","close":7850.0},{"date":"2018-07-10","close":8200.0},{"date":"2018-07-11","close":8150.0},{"date":"2018-07-12","close":8300.0},{"date":"2018-07-13","close":8325.0},{"date":"2018-07-16","close":8225.0},{"date":"2018-07-17","close":8200.0},{"date":"2018-07-18","close":8200.0},{"date":"2018-07-19","close":8075.0},{"date":"2018-07-20","close":8125.0},{"date":"2018-07-23","close":7825.0},{"date":"2018-07-24","close":7925.0},{"date":"2018-07-25","close":7850.0},{"date":"2018-07-26","close":8175.0},{"date":"2018-07-27","close":8200.0},{"date":"2018-07-30","close":8000.0},{"date":"2018-07-31","close":8100.0},{"date":"2018-08-01","close":8100.0},{"date":"2018-08-02","close":8175.0},{"date":"2018-08-03","close":8200.0},{"date":"2018-08-06","close":8150.0},{"date":"2018-08-07","close":8000.0},{"date":"2018-08-08","close":8125.0},{"date":"2018-08-09","close":8150.0},{"date":"2018-08-10","close":8200.0},{"date":"2018-08-13","close":7950.0},{"date":"2018-08-14","close":7925.0},{"date":"2018-08-16","close":8125.0},{"date":"2018-08-17","close":8225.0},{"date":"2018-08-20","close":8100.0},{"date":"2018-08-21","close":8200.0},{"date":"2018-08-22","close":8175.0},{"date":"2018-08-23","close":8125.0},{"date":"2018-08-24","close":8225.0},{"date":"2018-08-27","close":8075.0},{"date":"2018-08-28","close":8025.0},{"date":"2018-08-29","close":8025.0},{"date":"2018-08-30","close":8250.0},{"date":"2018-08-31","close":8225.0},{"date":"2018-09-03","close":8200.0},{"date":"2018-09-04","close":8375.0},{"date":"2018-09-05","close":8250.0},{"date":"2018-09-06","close":8350.0},{"date":"2018-09-07","close":8350.0},{"date":"2018-09-10","close":8775.0},{"date":"2018-09-11","close":8700.0},{"date":"2018-09-12","close":8550.0},{"date":"2018-09-13","close":8550.0},{"date":"2018-09-14","close":8550.0},{"date":"2018-09-17","close":8425.0},{"date":"2018-09-18","close":8400.0},{"date":"2018-09-19","close":8400.0},{"date":"2018-09-20","close":8325.0},{"date":"2018-09-21","close":8400.0},{"date":"2018-09-27","close":8450.0},{"date":"2018-09-28","close":8225.0},{"date":"2018-10-01","close":8225.0},{"date":"2018-10-02","close":7975.0},{"date":"2018-10-04","close":7850.0},{"date":"2018-10-05","close":7675.0},{"date":"2018-10-08","close":7625.0},{"date":"2018-10-10","close":7300.0},{"date":"2018-10-11","close":6675.0},{"date":"2018-10-12","close":6725.0},{"date":"2018-10-15","close":6650.0},{"date":"2018-10-16","close":6800.0},{"date":"2018-10-17","close":7025.0},{"date":"2018-10-18","close":6900.0},{"date":"2018-10-19","close":6950.0},{"date":"2018-10-22","close":6825.0},{"date":"2018-10-23","close":6425.0},{"date":"2018-10-24","close":6175.0},{"date":"2018-10-25","close":6000.0},{"date":"2018-10-26","close":5875.0},{"date":"2018-10-29","close":5475.0},{"date":"2018-10-30","close":5550.0},{"date":"2018-10-31","close":5750.0},{"date":"2018-11-01","close":5925.0},{"date":"2018-11-02","close":6200.0},{"date":"2018-11-05","close":6150.0},{"date":"2018-11-06","close":6200.0},{"date":"2018-11-07","close":6000.0},{"date":"2018-11-08","close":6150.0},{"date":"2018-11-09","close":6125.0},{"date":"2018-11-12","close":6100.0},{"date":"2018-11-13","close":6125.0},{"date":"2018-11-14","close":6225.0},{"date":"2018-11-15","close":6400.0},{"date":"2018-11-16","close":6375.0},{"date":"2018-11-19","close":6425.0},{"date":"2018-11-20","close":6375.0},{"date":"2018-11-21","close":6475.0},{"date":"2018-11-22","close":6350.0},{"date":"2018-11-23","close":6325.0},{"date":"2018-11-26","close":6300.0},{"date":"2018-11-27","close":6425.0},{"date":"2018-11-28","close":6400.0},{"date":"2018-11-29","close":6350.0},{"date":"2018-11-30","close":6300.0},{"date":"2018-12-03","close":6525.0},{"date":"2018-12-04","close":6625.0},{"date":"2018-12-05","close":6550.0},{"date":"2018-12-06","close":6650.0},{"date":"2018-12-07","close":6575.0},{"date":"2018-12-10","close":6375.0},{"date":"2018-12-11","close":6250.0},{"date":"2018-12-12","close":6575.0},{"date":"2018-12-13","close":6475.0},{"date":"2018-12-14","close":6575.0},{"date":"2018-12-17","close":6500.0},{"date":"2018-12-18","close":6725.0},{"date":"2018-12-19","close":6850.0},{"date":"2018-12-20","close":6825.0},{"date":"2018-12-21","close":6725.0},{"date":"2018-12-24","close":6750.0},{"date":"2018-12-26","close":6700.0},{"date":"2018-12-27","close":7650.0},{"date":"2018-12-28","close":7575.0},{"date":"2019-01-02","close":8600.0},{"date":"2019-01-03","close":8400.0},{"date":"2019-01-04","close":8750.0},{"date":"2019-01-07","close":8350.0},{"date":"2019-01-08","close":7975.0},{"date":"2019-01-09","close":8050.0},{"date":"2019-01-10","close":8150.0},{"date":"2019-01-11","close":8175.0},{"date":"2019-01-14","close":8375.0},{"date":"2019-01-15","close":8350.0},{"date":"2019-01-16","close":8375.0},{"date":"2019-01-17","close":8725.0},{"date":"2019-01-18","close":8750.0},{"date":"2019-01-21","close":8600.0},{"date":"2019-01-22","close":8325.0},{"date":"2019-01-23","close":8425.0},{"date":"2019-01-24","close":8500.0},{"date":"2019-01-25","close":8525.0},{"date":"2019-01-28","close":8375.0},{"date":"2019-01-29","close":8600.0},{"date":"2019-01-30","close":9150.0},{"date":"2019-01-31","close":8900.0},{"date":"2019-02-01","close":8850.0},{"date":"2019-02-07","close":8550.0},{"date":"2019-02-08","close":8750.0},{"date":"2019-02-11","close":8650.0},{"date":"2019-02-12","close":8725.0},{"date":"2019-02-13","close":9200.0},{"date":"2019-02-14","close":10675.0},{"date":"2019-02-15","close":10675.0},{"date":"2019-02-18","close":10800.0},{"date":"2019-02-19","close":10025.0},{"date":"2019-02-20","close":10300.0},{"date":"2019-02-21","close":9975.0},{"date":"2019-02-22","close":9625.0},{"date":"2019-02-25","close":9625.0},{"date":"2019-02-26","close":9625.0},{"date":"2019-02-27","close":9475.0},{"date":"2019-02-28","close":8750.0},{"date":"2019-03-04","close":9025.0},{"date":"2019-03-05","close":9300.0},{"date":"2019-03-06","close":9325.0},{"date":"2019-03-07","close":8800.0},{"date":"2019-03-08","close":8800.0},{"date":"2019-03-11","close":8725.0},{"date":"2019-03-12","close":8975.0},{"date":"2019-03-13","close":8900.0},{"date":"2019-03-14","close":9150.0},{"date":"2019-03-15","close":8950.0},{"date":"2019-03-18","close":8775.0},{"date":"2019-03-19","close":8975.0},{"date":"2019-03-20","close":8900.0},{"date":"2019-03-21","close":8550.0},{"date":"2019-03-22","close":8500.0},{"date":"2019-03-25","close":8375.0},{"date":"2019-03-26","close":8500.0},{"date":"2019-03-27","close":8500.0},{"date":"2019-03-28","close":8325.0},{"date":"2019-03-29","close":8525.0},{"date":"2019-04-01","close":8650.0},{"date":"2019-04-02","close":8575.0},{"date":"2019-04-03","close":8950.0},{"date":"2019-04-04","close":9100.0},{"date":"2019-04-05","close":9075.0},{"date":"2019-04-08","close":8675.0},{"date":"2019-04-09","close":8850.0},{"date":"2019-04-10","close":8800.0},{"date":"2019-04-11","close":8900.0},{"date":"2019-04-12","close":8850.0},{"date":"2019-04-15","close":8950.0},{"date":"2019-04-16","close":8925.0},{"date":"2019-04-17","close":8900.0},{"date":"2019-04-18","close":8900.0},{"date":"2019-04-19","close":8950.0},{"date":"2019-04-22","close":8950.0},{"date":"2019-04-23","close":8950.0},{"date":"2019-04-24","close":8725.0},{"date":"2019-04-25","close":8500.0},{"date":"2019-04-26","close":8450.0},{"date":"2019-04-29","close":8400.0},{"date":"2019-04-30","close":8300.0},{"date":"2019-05-02","close":8450.0},{"date":"2019-05-03","close":8375.0},{"date":"2019-05-07","close":8350.0},{"date":"2019-05-08","close":8150.0},{"date":"2019-05-09","close":7825.0},{"date":"2019-05-10","close":7700.0},{"date":"2019-05-13","close":7800.0},{"date":"2019-05-14","close":7800.0},{"date":"2019-05-15","close":7925.0},{"date":"2019-05-16","close":7700.0},{"date":"2019-05-17","close":7600.0},{"date":"2019-05-20","close":8025.0},{"date":"2019-05-21","close":8000.0},{"date":"2019-05-22","close":8050.0},{"date":"2019-05-23","close":7725.0},{"date":"2019-05-24","close":7475.0},{"date":"2019-05-27","close":7475.0},{"date":"2019-05-28","close":7575.0},{"date":"2019-05-29","close":7550.0},{"date":"2019-05-30","close":7425.0},{"date":"2019-05-31","close":7500.0},{"date":"2019-06-03","close":7350.0},{"date":"2019-06-04","close":7300.0},{"date":"2019-06-05","close":7475.0},{"date":"2019-06-07","close":7500.0},{"date":"2019-06-10","close":7700.0},{"date":"2019-06-11","close":7775.0},{"date":"2019-06-12","close":7675.0},{"date":"2019-06-13","close":7725.0},{"date":"2019-06-14","close":7725.0},{"date":"2019-06-17","close":7725.0},{"date":"2019-06-18","close":7775.0},{"date":"2019-06-19","close":7750.0},{"date":"2019-06-20","close":8075.0},{"date":"2019-06-21","close":8000.0},{"date":"2019-06-24","close":8075.0},{"date":"2019-06-25","close":8050.0},{"date":"2019-06-26","close":8000.0},{"date":"2019-06-27","close":7800.0},{"date":"2019-06-28","close":7900.0},{"date":"2019-07-01","close":8000.0},{"date":"2019-07-02","close":8500.0},{"date":"2019-07-03","close":8275.0},{"date":"2019-07-04","close":8300.0},{"date":"2019-07-05","close":8500.0},{"date":"2019-07-08","close":8025.0},{"date":"2019-07-09","close":7850.0},{"date":"2019-07-10","close":8200.0},{"date":"2019-07-11","close":8250.0},{"date":"2019-07-12","close":8225.0},{"date":"2019-07-15","close":8425.0},{"date":"2019-07-16","close":8275.0},{"date":"2019-07-17","close":7975.0},{"date":"2019-07-18","close":8075.0},{"date":"2019-07-19","close":8225.0},{"date":"2019-07-22","close":8175.0},{"date":"2019-07-23","close":8075.0},{"date":"2019-07-24","close":8050.0},{"date":"2019-07-25","close":7575.0},{"date":"2019-07-26","close":7100.0},{"date":"2019-07-29","close":6750.0},{"date":"2019-07-30","close":6900.0},{"date":"2019-07-31","close":7075.0},{"date":"2019-08-01","close":6875.0},{"date":"2019-08-02","close":6850.0},{"date":"2019-08-05","close":6075.0},{"date":"2019-08-06","close":5925.0},{"date":"2019-08-07","close":6450.0},{"date":"2019-08-08","close":6600.0},{"date":"2019-08-09","close":6650.0},{"date":"2019-08-12","close":6800.0},{"date":"2019-08-13","close":6800.0},{"date":"2019-08-14","close":6825.0},{"date":"2019-08-16","close":6725.0},{"date":"2019-08-19","close":7000.0},{"date":"2019-08-20","close":7050.0},{"date":"2019-08-21","close":7125.0},{"date":"2019-08-22","close":7050.0},{"date":"2019-08-23","close":7025.0},{"date":"2019-08-26","close":6550.0},{"date":"2019-08-27","close":6625.0},{"date":"2019-08-28","close":6825.0},{"date":"2019-08-29","close":6725.0},{"date":"2019-08-30","close":6875.0},{"date":"2019-09-02","close":6950.0},{"date":"2019-09-03","close":7050.0},{"date":"2019-09-04","close":7100.0},{"date":"2019-09-05","close":7100.0},{"date":"2019-09-06","close":7025.0},{"date":"2019-09-09","close":6950.0},{"date":"2019-09-10","close":7150.0},{"date":"2019-09-11","close":7250.0},{"date":"2019-09-16","close":7275.0},{"date":"2019-09-17","close":7225.0},{"date":"2019-09-18","close":7175.0},{"date":"2019-09-19","close":7175.0},{"date":"2019-09-20","close":7125.0},{"date":"2019-09-23","close":7000.0},{"date":"2019-09-24","close":7300.0},{"date":"2019-09-25","close":7150.0},{"date":"2019-09-26","close":7000.0},{"date":"2019-09-27","close":7050.0},{"date":"2019-09-30","close":6925.0},{"date":"2019-10-01","close":6975.0},{"date":"2019-10-02","close":6975.0},{"date":"2019-10-04","close":6875.0},{"date":"2019-10-07","close":6675.0},{"date":"2019-10-08","close":6750.0},{"date":"2019-10-10","close":6625.0},{"date":"2019-10-11","close":6675.0},{"date":"2019-10-14","close":6725.0},{"date":"2019-10-15","close":6775.0},{"date":"2019-10-16","close":6850.0},{"date":"2019-10-17","close":6725.0},{"date":"2019-10-18","close":6675.0},{"date":"2019-10-21","close":6675.0},{"date":"2019-10-22","close":6650.0},{"date":"2019-10-23","close":6625.0},{"date":"2019-10-24","close":6600.0},{"date":"2019-10-25","close":6500.0},{"date":"2019-10-28","close":6425.0},{"date":"2019-10-29","close":6450.0},{"date":"2019-10-30","close":6525.0},{"date":"2019-10-31","close":6575.0},{"date":"2019-11-01","close":6525.0},{"date":"2019-11-04","close":6725.0},{"date":"2019-11-05","close":6825.0},{"date":"2019-11-06","close":6825.0},{"date":"2019-11-07","close":6825.0},{"date":"2019-11-08","close":6925.0},{"date":"2019-11-11","close":6950.0},{"date":"2019-11-12","close":6975.0},{"date":"2019-11-13","close":6950.0},{"date":"2019-11-14","close":6675.0},{"date":"2019-11-15","close":6575.0},{"date":"2019-11-18","close":6525.0},{"date":"2019-11-19","close":6400.0},{"date":"2019-11-20","close":6325.0},{"date":"2019-11-21","close":6200.0},{"date":"2019-11-22","close":6250.0},{"date":"2019-11-25","close":6375.0},{"date":"2019-11-26","close":6375.0},{"date":"2019-11-27","close":6300.0},{"date":"2019-11-28","close":6200.0},{"date":"2019-11-29","close":6225.0},{"date":"2019-12-02","close":6225.0},{"date":"2019-12-03","close":6150.0},{"date":"2019-12-04","close":6050.0},{"date":"2019-12-05","close":6000.0},{"date":"2019-12-06","close":6125.0},{"date":"2019-12-09","close":6150.0},{"date":"2019-12-10","close":6200.0},{"date":"2019-12-11","close":6150.0},{"date":"2019-12-12","close":6150.0},{"date":"2019-12-13","close":6225.0},{"date":"2019-12-16","close":6275.0},{"date":"2019-12-17","close":6175.0},{"date":"2019-12-18","close":6225.0},{"date":"2019-12-19","close":6175.0},{"date":"2019-12-20","close":6250.0},{"date":"2019-12-23","close":6200.0},{"date":"2019-12-24","close":6275.0},{"date":"2019-12-26","close":6425.0},{"date":"2019-12-27","close":6425.0},{"date":"2019-12-30","close":6475.0},{"date":"2020-01-02","close":7100.0},{"date":"2020-01-03","close":7125.0},{"date":"2020-01-06","close":6950.0},{"date":"2020-01-07","close":7100.0},{"date":"2020-01-08","close":6875.0},{"date":"2020-01-09","close":7275.0},{"date":"2020-01-10","close":7175.0},{"date":"2020-01-13","close":7275.0},{"date":"2020-01-14","close":9450.0},{"date":"2020-01-15","close":10225.0},{"date":"2020-01-16","close":10225.0},{"date":"2020-01-17","close":10000.0},{"date":"2020-01-20","close":9400.0},{"date":"2020-01-21","close":9750.0},{"date":"2020-01-22","close":9475.0},{"date":"2020-01-23","close":9550.0},{"date":"2020-01-28","close":9050.0},{"date":"2020-01-29","close":9550.0},{"date":"2020-01-30","close":9300.0},{"date":"2020-01-31","close":7950.0},{"date":"2020-02-03","close":8200.0},{"date":"2020-02-04","close":8350.0},{"date":"2020-02-05","close":8500.0},{"date":"2020-02-06","close":8550.0},{"date":"2020-02-07","close":8250.0},{"date":"2020-02-10","close":8550.0},{"date":"2020-02-11","close":8900.0},{"date":"2020-02-12","close":9050.0},{"date":"2020-02-13","close":8775.0},{"date":"2020-02-14","close":8450.0},{"date":"2020-02-17","close":8200.0},{"date":"2020-02-18","close":8325.0},{"date":"2020-02-19","close":8100.0},{"date":"2020-02-20","close":8075.0},{"date":"2020-02-21","close":7900.0},{"date":"2020-02-24","close":7375.0},{"date":"2020-02-25","close":7875.0},{"date":"2020-02-26","close":7650.0},{"date":"2020-02-27","close":7350.0},{"date":"2020-02-28","close":6800.0},{"date":"2020-03-02","close":7350.0},{"date":"2020-03-03","close":7175.0},{"date":"2020-03-04","close":7525.0},{"date":"2020-03-05","close":7575.0},{"date":"2020-03-06","close":7475.0},{"date":"2020-03-09","close":6950.0},{"date":"2020-03-10","close":7075.0},{"date":"2020-03-11","close":6525.0},{"date":"2020-03-12","close":6025.0},{"date":"2020-03-13","close":5400.0},{"date":"2020-03-16","close":5000.0},{"date":"2020-03-17","close":5025.0},{"date":"2020-03-18","close":4675.0},{"date":"2020-03-19","close":3655.0},{"date":"2020-03-20","close":3945.0},{"date":"2020-03-23","close":3575.0},{"date":"2020-03-24","close":3930.0},{"date":"2020-03-25","close":4260.0},{"date":"2020-03-26","close":4665.0},{"date":"2020-03-27","close":5100.0},{"date":"2020-03-30","close":6375.0},{"date":"2020-03-31","close":6675.0},{"date":"2020-04-01","close":6100.0},{"date":"2020-04-02","close":6800.0},{"date":"2020-04-03","close":7025.0},{"date":"2020-04-06","close":7050.0},{"date":"2020-04-07","close":7000.0},{"date":"2020-04-08","close":6850.0},{"date":"2020-04-09","close":6875.0},{"date":"2020-04-10","close":6400.0},{"date":"2020-04-13","close":5975.0},{"date":"2020-04-14","close":6025.0},{"date":"2020-04-16","close":6000.0},{"date":"2020-04-17","close":6225.0},{"date":"2020-04-20","close":6425.0},{"date":"2020-04-21","close":6300.0},{"date":"2020-04-22","close":6550.0},{"date":"2020-04-23","close":6700.0},{"date":"2020-04-24","close":6350.0},{"date":"2020-04-27","close":6350.0},{"date":"2020-04-28","close":6625.0},{"date":"2020-04-29","close":6825.0},{"date":"2020-05-04","close":6875.0},{"date":"2020-05-06","close":6925.0},{"date":"2020-05-07","close":7200.0},{"date":"2020-05-08","close":7300.0},{"date":"2020-05-11","close":7000.0},{"date":"2020-05-12","close":6775.0},{"date":"2020-05-13","close":6800.0},{"date":"2020-05-14","close":6525.0},{"date":"2020-05-15","close":6525.0},{"date":"2020-05-18","close":6875.0},{"date":"2020-05-19","close":6900.0},{"date":"2020-05-20","close":6925.0},{"date":"2020-05-21","close":7175.0},{"date":"2020-05-22","close":6925.0},{"date":"2020-05-25","close":7000.0},{"date":"2020-05-26","close":7125.0},{"date":"2020-05-27","close":7250.0},{"date":"2020-05-28","close":6975.0},{"date":"2020-05-29","close":7200.0},{"date":"2020-06-01","close":7275.0},{"date":"2020-06-02","close":7325.0},{"date":"2020-06-03","close":7275.0},{"date":"2020-06-04","close":7200.0},{"date":"2020-06-05","close":7350.0},{"date":"2020-06-08","close":7325.0},{"date":"2020-06-09","close":7175.0},{"date":"2020-06-10","close":7100.0},{"date":"2020-06-11","close":7100.0},{"date":"2020-06-12","close":6900.0},{"date":"2020-06-15","close":6325.0},{"date":"2020-06-16","close":6600.0},{"date":"2020-06-17","close":6400.0},{"date":"2020-06-18","close":6500.0},{"date":"2020-06-19","close":6700.0},{"date":"2020-06-22","close":6700.0},{"date":"2020-06-23","close":6575.0},{"date":"2020-06-24","close":6725.0},{"date":"2020-06-25","close":6600.0},{"date":"2020-06-26","close":6725.0},{"date":"2020-06-29","close":6575.0},{"date":"2020-06-30","close":6575.0},{"date":"2020-07-01","close":6525.0},{"date":"2020-07-02","close":7100.0},{"date":"2020-07-03","close":7050.0},{"date":"2020-07-06","close":7375.0},{"date":"2020-07-07","close":7275.0},{"date":"2020-07-08","close":7325.0},{"date":"2020-07-09","close":7225.0},{"date":"2020-07-10","close":6925.0},{"date":"2020-07-13","close":7175.0},{"date":"2020-07-14","close":7250.0},{"date":"2020-07-15","close":7200.0},{"date":"2020-07-16","close":7100.0},{"date":"2020-07-17","close":7075.0},{"date":"2020-07-20","close":7150.0},{"date":"2020-07-21","close":7175.0},{"date":"2020-07-22","close":7250.0},{"date":"2020-07-23","close":7025.0},{"date":"2020-07-24","close":6950.0},{"date":"2020-07-27","close":6975.0},{"date":"2020-07-28","close":6975.0},{"date":"2020-07-29","close":7075.0},{"date":"2020-07-30","close":7050.0},{"date":"2020-07-31","close":6950.0},{"date":"2020-08-03","close":6875.0},{"date":"2020-08-04","close":6900.0},{"date":"2020-08-05","close":6925.0},{"date":"2020-08-06","close":7000.0},{"date":"2020-08-07","close":7000.0},{"date":"2020-08-10","close":6975.0},{"date":"2020-08-11","close":7425.0},{"date":"2020-08-12","close":7075.0},{"date":"2020-08-13","close":7175.0},{"date":"2020-08-14","close":6975.0},{"date":"2020-08-18","close":6300.0},{"date":"2020-08-19","close":6400.0},{"date":"2020-08-20","close":5925.0},{"date":"2020-08-21","close":6075.0},{"date":"2020-08-24","close":6400.0},{"date":"2020-08-25","close":6400.0},{"date":"2020-08-26","close":6500.0},{"date":"2020-08-27","close":6325.0},{"date":"2020-08-28","close":6475.0},{"date":"2020-08-31","close":6450.0},{"date":"2020-09-01","close":6550.0},{"date":"2020-09-02","close":6625.0},{"date":"2020-09-03","close":6700.0},{"date":"2020-09-04","close":6625.0},{"date":"2020-09-07","close":6750.0},{"date":"2020-09-08","close":6700.0},{"date":"2020-09-09","close":6825.0},{"date":"2020-09-10","close":6825.0},{"date":"2020-09-11","close":6850.0},{"date":"2020-09-14","close":6900.0},{"date":"2020-09-15","close":6900.0},{"date":"2020-09-16","close":6975.0},{"date":"2020-09-17","close":6750.0},{"date":"2020-09-18","close":6750.0},{"date":"2020-09-21","close":6775.0},{"date":"2020-09-22","close":6425.0},{"date":"2020-09-23","close":6450.0},{"date":"2020-09-24","close":6300.0},{"date":"2020-09-25","close":6250.0},{"date":"2020-09-28","close":6425.0},{"date":"2020-09-29","close":6575.0},{"date":"2020-10-05","close":6675.0},{"date":"2020-10-06","close":6700.0},{"date":"2020-10-07","close":6825.0},{"date":"2020-10-08","close":6850.0},{"date":"2020-10-12","close":6825.0},{"date":"2020-10-13","close":6900.0},{"date":"2020-10-14","close":6925.0},{"date":"2020-10-15","close":6825.0},{"date":"2020-10-16","close":6550.0},{"date":"2020-10-19","close":6400.0},{"date":"2020-10-20","close":6400.0},{"date":"2020-10-21","close":6550.0},{"date":"2020-10-22","close":6450.0},{"date":"2020-10-23","close":6350.0},{"date":"2020-10-26","close":6175.0},{"date":"2020-10-27","close":6125.0},{"date":"2020-10-28","close":6250.0},{"date":"2020-10-29","close":6200.0},{"date":"2020-10-30","close":6075.0},{"date":"2020-11-02","close":6225.0},{"date":"2020-11-03","close":6275.0},{"date":"2020-11-04","close":6325.0},{"date":"2020-11-05","close":6400.0},{"date":"2020-11-06","close":6400.0},{"date":"2020-11-09","close":6550.0},{"date":"2020-11-10","close":6550.0},{"date":"2020-11-11","close":6650.0},{"date":"2020-11-12","close":6600.0},{"date":"2020-11-13","close":6450.0},{"date":"2020-11-16","close":6450.0},{"date":"2020-11-17","close":7150.0},{"date":"2020-11-18","close":8575.0},{"date":"2020-11-19","close":8600.0},{"date":"2020-11-20","close":8200.0},{"date":"2020-11-23","close":8475.0},{"date":"2020-11-24","close":8950.0},{"date":"2020-11-25","close":8525.0},{"date":"2020-11-26","close":8475.0},{"date":"2020-11-27","close":8175.0},{"date":"2020-11-30","close":7950.0},{"date":"2020-12-01","close":7900.0},{"date":"2020-12-02","close":7950.0},{"date":"2020-12-03","close":8100.0},{"date":"2020-12-04","close":8000.0},{"date":"2020-12-07","close":7825.0},{"date":"2020-12-08","close":7650.0},{"date":"2020-12-09","close":7925.0},{"date":"2020-12-10","close":7950.0},{"date":"2020-12-11","close":7850.0},{"date":"2020-12-14","close":7900.0},{"date":"2020-12-15","close":7725.0},{"date":"2020-12-16","close":7950.0},{"date":"2020-12-17","close":8225.0},{"date":"2020-12-18","close":8125.0},{"date":"2020-12-21","close":8000.0},{"date":"2020-12-22","close":7600.0},{"date":"2020-12-23","close":7500.0},{"date":"2020-12-24","close":7550.0},{"date":"2020-12-28","close":7550.0},{"date":"2020-12-29","close":7875.0},{"date":"2020-12-30","close":7925.0},{"date":"2021-01-04","close":8050.0},{"date":"2021-01-05","close":8050.0},{"date":"2021-01-06","close":7900.0},{"date":"2021-01-07","close":8375.0},{"date":"2021-01-08","close":8225.0},{"date":"2021-01-11","close":8025.0},{"date":"2021-01-12","close":8075.0},{"date":"2021-01-13","close":8175.0},{"date":"2021-01-14","close":8175.0},{"date":"2021-01-15","close":8400.0},{"date":"2021-01-18","close":8075.0},{"date":"2021-01-19","close":8300.0},{"date":"2021-01-20","close":8850.0},{"date":"2021-01-21","close":9000.0},{"date":"2021-01-22","close":9500.0},{"date":"2021-01-25","close":9725.0},{"date":"2021-01-26","close":9350.0},{"date":"2021-01-27","close":8875.0},{"date":"2021-01-28","close":9175.0},{"date":"2021-01-29","close":9100.0},{"date":"2021-02-01","close":8650.0},{"date":"2021-02-02","close":8425.0},{"date":"2021-02-03","close":8500.0},{"date":"2021-02-04","close":8350.0},{"date":"2021-02-05","close":8150.0},{"date":"2021-02-08","close":7900.0},{"date":"2021-02-09","close":8075.0},{"date":"2021-02-10","close":8075.0},{"date":"2021-02-15","close":8200.0},{"date":"2021-02-16","close":8300.0},{"date":"2021-02-17","close":8375.0},{"date":"2021-02-18","close":8150.0},{"date":"2021-02-19","close":8350.0},{"date":"2021-02-22","close":8375.0},{"date":"2021-02-23","close":8675.0},{"date":"2021-02-24","close":7950.0},{"date":"2021-02-25","close":8000.0},{"date":"2021-02-26","close":8000.0},{"date":"2021-03-02","close":7525.0},{"date":"2021-03-03","close":7675.0},{"date":"2021-03-04","close":7525.0},{"date":"2021-03-05","close":7325.0},{"date":"2021-03-08","close":6875.0},{"date":"2021-03-09","close":6825.0},{"date":"2021-03-10","close":6825.0},{"date":"2021-03-11","close":6825.0},{"date":"2021-03-12","close":7000.0},{"date":"2021-03-15","close":7100.0},{"date":"2021-03-16","close":7100.0},{"date":"2021-03-17","close":7100.0},{"date":"2021-03-18","close":7075.0},{"date":"2021-03-19","close":6975.0},{"date":"2021-03-22","close":6900.0},{"date":"2021-03-23","close":6750.0},{"date":"2021-03-24","close":6850.0},{"date":"2021-03-25","close":6825.0},{"date":"2021-03-26","close":7075.0},{"date":"2021-03-29","close":7100.0},{"date":"2021-03-30","close":7350.0},{"date":"2021-03-31","close":7250.0},{"date":"2021-04-01","close":7225.0},{"date":"2021-04-02","close":7150.0},{"date":"2021-04-05","close":7300.0},{"date":"2021-04-06","close":7250.0},{"date":"2021-04-07","close":7325.0},{"date":"2021-04-08","close":7575.0},{"date":"2021-04-09","close":7800.0},{"date":"2021-04-12","close":7700.0},{"date":"2021-04-13","close":7550.0},{"date":"2021-04-14","close":7475.0},{"date":"2021-04-15","close":7625.0},{"date":"2021-04-16","close":7600.0},{"date":"2021-04-19","close":7600.0},{"date":"2021-04-20","close":7700.0},{"date":"2021-04-21","close":7600.0},{"date":"2021-04-22","close":7975.0},{"date":"2021-04-23","close":7975.0},{"date":"2021-04-26","close":8025.0},{"date":"2021-04-27","close":8375.0},{"date":"2021-04-28","close":7975.0},{"date":"2021-04-29","close":7925.0},{"date":"2021-04-30","close":7850.0},{"date":"2021-05-03","close":7825.0},{"date":"2021-05-04","close":7800.0},{"date":"2021-05-06","close":8150.0},{"date":"2021-05-07","close":8200.0},{"date":"2021-05-10","close":8175.0},{"date":"2021-05-11","close":8300.0},{"date":"2021-05-12","close":7975.0},{"date":"2021-05-13","close":7825.0},{"date":"2021-05-14","close":7875.0},{"date":"2021-05-17","close":7800.0},{"date":"2021-05-18","close":8025.0},{"date":"2021-05-20","close":7975.0},{"date":"2021-05-21","close":8150.0},{"date":"2021-05-24","close":7850.0},{"date":"2021-05-25","close":7975.0},{"date":"2021-05-26","close":8275.0},{"date":"2021-05-27","close":8525.0},{"date":"2021-05-28","close":8500.0},{"date":"2021-05-31","close":8350.0},{"date":"2021-06-01","close":8475.0},{"date":"2021-06-02","close":8750.0},{"date":"2021-06-03","close":8725.0},{"date":"2021-06-04","close":8700.0},{"date":"2021-06-07","close":8575.0},{"date":"2021-06-08","close":8475.0},{"date":"2021-06-09","close":8700.0},{"date":"2021-06-10","close":8550.0},{"date":"2021-06-11","close":8525.0},{"date":"2021-06-14","close":8500.0},{"date":"2021-06-15","close":8725.0},{"date":"2021-06-16","close":8825.0},{"date":"2021-06-17","close":9125.0},{"date":"2021-06-18","close":8900.0},{"date":"2021-06-21","close":8800.0},{"date":"2021-06-22","close":9125.0},{"date":"2021-06-23","close":9600.0},{"date":"2021-06-24","close":9375.0},{"date":"2021-06-25","close":9325.0},{"date":"2021-06-28","close":9325.0},{"date":"2021-06-29","close":9875.0},{"date":"2021-06-30","close":11875.0},{"date":"2021-07-01","close":13400.0},{"date":"2021-07-02","close":12950.0},{"date":"2021-07-05","close":12550.0},{"date":"2021-07-06","close":12850.0},{"date":"2021-07-07","close":12550.0},{"date":"2021-07-08","close":12775.0},{"date":"2021-07-09","close":12800.0},{"date":"2021-07-12","close":13425.0},{"date":"2021-07-13","close":12275.0},{"date":"2021-07-14","close":12375.0},{"date":"2021-07-15","close":12525.0},{"date":"2021-07-16","close":11800.0},{"date":"2021-07-19","close":12225.0},{"date":"2021-07-20","close":11875.0},{"date":"2021-07-21","close":11525.0},{"date":"2021-07-22","close":11400.0},{"date":"2021-07-23","close":11450.0},{"date":"2021-07-26","close":11300.0},{"date":"2021-07-27","close":11975.0},{"date":"2021-07-28","close":11400.0},{"date":"2021-07-29","close":11675.0},{"date":"2021-07-30","close":11350.0},{"date":"2021-08-02","close":10675.0},{"date":"2021-08-03","close":11075.0},{"date":"2021-08-04","close":11650.0},{"date":"2021-08-05","close":11650.0},{"date":"2021-08-06","close":11500.0},{"date":"2021-08-09","close":11200.0},{"date":"2021-08-10","close":11200.0},{"date":"2021-08-11","close":11325.0},{"date":"2021-08-12","close":10800.0},{"date":"2021-08-13","close":10725.0},{"date":"2021-08-17","close":10450.0},{"date":"2021-08-18","close":10550.0},{"date":"2021-08-19","close":10300.0},{"date":"2021-08-20","close":9450.0},{"date":"2021-08-23","close":9825.0},{"date":"2021-08-24","close":10250.0},{"date":"2021-08-25","close":10300.0},{"date":"2021-08-26","close":10175.0},{"date":"2021-08-27","close":10675.0},{"date":"2021-08-30","close":11825.0},{"date":"2021-08-31","close":11925.0},{"date":"2021-09-01","close":11800.0},{"date":"2021-09-02","close":11525.0},{"date":"2021-09-03","close":12400.0},{"date":"2021-09-06","close":12075.0},{"date":"2021-09-07","close":11975.0},{"date":"2021-09-08","close":12100.0},{"date":"2021-09-09","close":12775.0},{"date":"2021-09-10","close":15300.0},{"date":"2021-09-13","close":15650.0},{"date":"2021-09-14","close":15425.0},{"date":"2021-09-15","close":15000.0},{"date":"2021-09-16","close":14300.0},{"date":"2021-09-17","close":13600.0},{"date":"2021-09-23","close":13200.0},{"date":"2021-09-24","close":13325.0},{"date":"2021-09-27","close":13800.0},{"date":"2021-09-28","close":13175.0},{"date":"2021-09-29","close":12925.0},{"date":"2021-09-30","close":12425.0},{"date":"2021-10-01","close":12000.0},{"date":"2021-10-05","close":11150.0},{"date":"2021-10-06","close":10500.0},{"date":"2021-10-07","close":11525.0},{"date":"2021-10-08","close":11800.0},{"date":"2021-10-12","close":10950.0},{"date":"2021-10-13","close":11450.0},{"date":"2021-10-14","close":11700.0},{"date":"2021-10-15","close":11900.0},{"date":"2021-10-18","close":11750.0},{"date":"2021-10-19","close":11325.0},{"date":"2021-10-20","close":11475.0},{"date":"2021-10-21","close":11200.0},{"date":"2021-10-22","close":11800.0},{"date":"2021-10-25","close":12350.0},{"date":"2021-10-26","close":12475.0},{"date":"2021-10-27","close":12400.0},{"date":"2021-10-28","close":12300.0},{"date":"2021-10-29","close":12025.0},{"date":"2021-11-01","close":12225.0},{"date":"2021-11-02","close":12425.0},{"date":"2021-11-03","close":12825.0},{"date":"2021-11-04","close":14675.0},{"date":"2021-11-05","close":13150.0},{"date":"2021-11-08","close":13800.0},{"date":"2021-11-09","close":13975.0},{"date":"2021-11-10","close":13225.0},{"date":"2021-11-11","close":12875.0},{"date":"2021-11-12","close":13700.0},{"date":"2021-11-15","close":13225.0},{"date":"2021-11-16","close":12750.0},{"date":"2021-11-17","close":12425.0},{"date":"2021-11-18","close":12525.0},{"date":"2021-11-19","close":12025.0},{"date":"2021-11-22","close":12000.0},{"date":"2021-11-23","close":11800.0},{"date":"2021-11-24","close":11400.0},{"date":"2021-11-25","close":11225.0},{"date":"2021-11-26","close":10825.0},{"date":"2021-11-29","close":10075.0},{"date":"2021-11-30","close":9375.0},{"date":"2021-12-01","close":9800.0},{"date":"2021-12-02","close":10150.0},{"date":"2021-12-03","close":10550.0},{"date":"2021-12-06","close":10525.0},{"date":"2021-12-07","close":10750.0},{"date":"2021-12-08","close":11450.0},{"date":"2021-12-09","close":11425.0},{"date":"2021-12-10","close":11825.0},{"date":"2021-12-13","close":11675.0},{"date":"2021-12-14","close":11525.0},{"date":"2021-12-15","close":11575.0},{"date":"2021-12-16","close":11400.0},{"date":"2021-12-17","close":11050.0},{"date":"2021-12-20","close":10625.0},{"date":"2021-12-21","close":10850.0},{"date":"2021-12-22","close":10750.0},{"date":"2021-12-23","close":11025.0},{"date":"2021-12-24","close":11100.0},{"date":"2021-12-27","close":11475.0},{"date":"2021-12-28","close":11550.0},{"date":"2021-12-29","close":11725.0},{"date":"2021-12-30","close":12200.0},{"date":"2022-01-03","close":12125.0},{"date":"2022-01-04","close":12800.0},{"date":"2022-01-05","close":12650.0},{"date":"2022-01-06","close":12200.0},{"date":"2022-01-07","close":12425.0},{"date":"2022-01-10","close":12025.0},{"date":"2022-01-11","close":11875.0},{"date":"2022-01-12","close":11975.0},{"date":"2022-01-13","close":12025.0},{"date":"2022-01-14","close":12075.0},{"date":"2022-01-17","close":11750.0},{"date":"2022-01-18","close":10925.0},{"date":"2022-01-19","close":10500.0},{"date":"2022-01-20","close":10575.0},{"date":"2022-01-21","close":10650.0},{"date":"2022-01-24","close":10675.0},{"date":"2022-01-25","close":10325.0},{"date":"2022-01-26","close":10025.0},{"date":"2022-01-27","close":9325.0},{"date":"2022-01-28","close":9750.0},{"date":"2022-02-03","close":10075.0},{"date":"2022-02-04","close":10175.0},{"date":"2022-02-07","close":10200.0},{"date":"2022-02-08","close":10025.0},{"date":"2022-02-09","close":10350.0},{"date":"2022-02-10","close":10150.0},{"date":"2022-02-11","close":9800.0},{"date":"2022-02-14","close":9400.0},{"date":"2022-02-15","close":9275.0},{"date":"2022-02-16","close":9675.0},{"date":"2022-02-17","close":9500.0},{"date":"2022-02-18","close":9600.0},{"date":"2022-02-21","close":9625.0},{"date":"2022-02-22","close":9150.0},{"date":"2022-02-23","close":9250.0},{"date":"2022-02-24","close":8625.0},{"date":"2022-02-25","close":8900.0},{"date":"2022-02-28","close":9050.0},{"date":"2022-03-02","close":9150.0},{"date":"2022-03-03","close":9475.0},{"date":"2022-03-04","close":9425.0},{"date":"2022-03-07","close":9300.0},{"date":"2022-03-08","close":9150.0},{"date":"2022-03-10","close":9625.0},{"date":"2022-03-11","close":10750.0},{"date":"2022-03-14","close":11000.0},{"date":"2022-03-15","close":10550.0},{"date":"2022-03-16","close":11450.0},{"date":"2022-03-17","close":11175.0},{"date":"2022-03-18","close":11175.0},{"date":"2022-03-21","close":11025.0},{"date":"2022-03-22","close":11375.0},{"date":"2022-03-23","close":11550.0},{"date":"2022-03-24","close":11950.0},{"date":"2022-03-25","close":11850.0},{"date":"2022-03-28","close":11975.0},{"date":"2022-03-29","close":11725.0},{"date":"2022-03-30","close":11350.0},{"date":"2022-03-31","close":11500.0},{"date":"2022-04-01","close":11250.0},{"date":"2022-04-04","close":12050.0},{"date":"2022-04-05","close":11900.0},{"date":"2022-04-06","close":12650.0},{"date":"2022-04-07","close":12000.0},{"date":"2022-04-08","close":12075.0},{"date":"2022-04-11","close":11725.0},{"date":"2022-04-12","close":11500.0},{"date":"2022-04-13","close":11550.0},{"date":"2022-04-14","close":11475.0},{"date":"2022-04-15","close":11900.0},{"date":"2022-04-18","close":11500.0},{"date":"2022-04-19","close":11425.0},{"date":"2022-04-20","close":11850.0},{"date":"2022-04-21","close":12250.0},{"date":"2022-04-22","close":12725.0},{"date":"2022-04-25","close":12750.0},{"date":"2022-04-26","close":13250.0},{"date":"2022-04-27","close":13775.0},{"date":"2022-04-28","close":14000.0},{"date":"2022-04-29","close":15150.0},{"date":"2022-05-02","close":15475.0},{"date":"2022-05-03","close":14950.0},{"date":"2022-05-04","close":14325.0},{"date":"2022-05-06","close":14000.0},{"date":"2022-05-09","close":14900.0},{"date":"2022-05-10","close":14600.0},{"date":"2022-05-11","close":14900.0},{"date":"2022-05-12","close":13800.0},{"date":"2022-05-13","close":14050.0},{"date":"2022-05-16","close":13825.0},{"date":"2022-05-17","close":14475.0},{"date":"2022-05-18","close":14275.0},{"date":"2022-05-19","close":13675.0},{"date":"2022-05-20","close":13525.0},{"date":"2022-05-23","close":13000.0},{"date":"2022-05-24","close":12675.0},{"date":"2022-05-25","close":12650.0},{"date":"2022-05-26","close":13100.0},{"date":"2022-05-27","close":13325.0},{"date":"2022-05-30","close":13325.0},{"date":"2022-05-31","close":13275.0},{"date":"2022-06-02","close":13075.0},{"date":"2022-06-03","close":12975.0},{"date":"2022-06-07","close":12750.0},{"date":"2022-06-08","close":12300.0},{"date":"2022-06-09","close":12075.0},{"date":"2022-06-10","close":11850.0},{"date":"2022-06-13","close":11300.0},{"date":"2022-06-14","close":10975.0},{"date":"2022-06-15","close":10375.0},{"date":"2022-06-16","close":10775.0},{"date":"2022-06-17","close":10750.0},{"date":"2022-06-20","close":10200.0},{"date":"2022-06-21","close":10350.0},{"date":"2022-06-22","close":9700.0},{"date":"2022-06-23","close":9150.0},{"date":"2022-06-24","close":9500.0},{"date":"2022-06-27","close":10075.0},{"date":"2022-06-28","close":10350.0},{"date":"2022-06-29","close":10550.0},{"date":"2022-06-30","close":11200.0},{"date":"2022-07-01","close":10350.0},{"date":"2022-07-04","close":10525.0},{"date":"2022-07-05","close":10750.0},{"date":"2022-07-06","close":11525.0},{"date":"2022-07-07","close":11375.0},{"date":"2022-07-08","close":11200.0},{"date":"2022-07-11","close":10725.0},{"date":"2022-07-12","close":10175.0},{"date":"2022-07-13","close":10125.0},{"date":"2022-07-14","close":10050.0},{"date":"2022-07-15","close":9800.0},{"date":"2022-07-18","close":10250.0},{"date":"2022-07-19","close":10675.0},{"date":"2022-07-20","close":10525.0},{"date":"2022-07-21","close":10525.0},{"date":"2022-07-22","close":10500.0},{"date":"2022-07-25","close":10600.0},{"date":"2022-07-26","close":10525.0},{"date":"2022-07-27","close":10450.0},{"date":"2022-07-28","close":10425.0},{"date":"2022-07-29","close":10625.0},{"date":"2022-08-01","close":10575.0},{"date":"2022-08-02","close":11025.0},{"date":"2022-08-03","close":11050.0},{"date":"2022-08-04","close":11250.0},{"date":"2022-08-05","close":11700.0},{"date":"2022-08-08","close":12400.0},{"date":"2022-08-09","close":12350.0},{"date":"2022-08-10","close":12300.0},{"date":"2022-08-11","close":13000.0},{"date":"2022-08-12","close":12950.0},{"date":"2022-08-16","close":11950.0},{"date":"2022-08-17","close":11450.0},{"date":"2022-08-18","close":11525.0},{"date":"2022-08-19","close":11150.0},{"date":"2022-08-22","close":11300.0},{"date":"2022-08-23","close":10725.0},{"date":"2022-08-24","close":10750.0},{"date":"2022-08-25","close":11000.0},{"date":"2022-08-26","close":11050.0},{"date":"2022-08-29","close":10550.0},{"date":"2022-08-30","close":10650.0},{"date":"2022-08-31","close":10725.0},{"date":"2022-09-01","close":10625.0},{"date":"2022-09-02","close":10725.0},{"date":"2022-09-05","close":11025.0},{"date":"2022-09-06","close":11000.0},{"date":"2022-09-07","close":10500.0},{"date":"2022-09-08","close":10350.0},{"date":"2022-09-13","close":10900.0},{"date":"2022-09-14","close":11125.0},{"date":"2022-09-15","close":11150.0},{"date":"2022-09-16","close":11300.0},{"date":"2022-09-19","close":11150.0},{"date":"2022-09-20","close":11125.0},{"date":"2022-09-21","close":10650.0},{"date":"2022-09-22","close":10200.0},{"date":"2022-09-23","close":9625.0},{"date":"2022-09-26","close":8775.0},{"date":"2022-09-27","close":8675.0},{"date":"2022-09-28","close":8100.0},{"date":"2022-09-29","close":8100.0},{"date":"2022-09-30","close":8100.0},{"date":"2022-10-04","close":8450.0},{"date":"2022-10-05","close":8250.0},{"date":"2022-10-06","close":8575.0},{"date":"2022-10-07","close":8600.0},{"date":"2022-10-11","close":7950.0},{"date":"2022-10-12","close":7800.0},{"date":"2022-10-13","close":7225.0},{"date":"2022-10-14","close":7775.0},{"date":"2022-10-17","close":8075.0},{"date":"2022-10-18","close":8125.0},{"date":"2022-10-19","close":8025.0},{"date":"2022-10-20","close":8000.0},{"date":"2022-10-21","close":7800.0},{"date":"2022-10-24","close":7900.0},{"date":"2022-10-25","close":8025.0},{"date":"2022-10-26","close":7975.0},{"date":"2022-10-27","close":8150.0},{"date":"2022-10-28","close":8025.0},{"date":"2022-10-31","close":8100.0},{"date":"2022-11-01","close":8425.0},{"date":"2022-11-02","close":8225.0},{"date":"2022-11-03","close":9025.0},{"date":"2022-11-04","close":9175.0},{"date":"2022-11-07","close":9300.0},{"date":"2022-11-08","close":9275.0},{"date":"2022-11-09","close":9025.0},{"date":"2022-11-10","close":9275.0},{"date":"2022-11-11","close":9300.0},{"date":"2022-11-14","close":9275.0},{"date":"2022-11-15","close":9350.0},{"date":"2022-11-16","close":9475.0},{"date":"2022-11-17","close":9825.0},{"date":"2022-11-18","close":9750.0},{"date":"2022-11-21","close":9675.0},{"date":"2022-11-22","close":10625.0},{"date":"2022-11-23","close":10675.0},{"date":"2022-11-24","close":11150.0},{"date":"2022-11-25","close":11675.0},{"date":"2022-11-28","close":11300.0},{"date":"2022-11-29","close":11975.0},{"date":"2022-11-30","close":11600.0},{"date":"2022-12-01","close":11700.0},{"date":"2022-12-02","close":11150.0},{"date":"2022-12-05","close":11100.0},{"date":"2022-12-06","close":10950.0},{"date":"2022-12-07","close":10925.0},{"date":"2022-12-08","close":10425.0},{"date":"2022-12-09","close":10725.0},{"date":"2022-12-12","close":10125.0},{"date":"2022-12-13","close":10250.0},{"date":"2022-12-14","close":10575.0},{"date":"2022-12-15","close":10325.0},{"date":"2022-12-16","close":10050.0},{"date":"2022-12-19","close":10100.0},{"date":"2022-12-20","close":9825.0},{"date":"2022-12-21","close":9975.0},{"date":"2022-12-22","close":10100.0},{"date":"2022-12-23","close":9575.0},{"date":"2022-12-26","close":9450.0},{"date":"2022-12-27","close":9675.0},{"date":"2022-12-28","close":9775.0},{"date":"2022-12-29","close":9400.0},{"date":"2023-01-02","close":8975.0},{"date":"2023-01-03","close":8900.0},{"date":"2023-01-04","close":9200.0},{"date":"2023-01-05","close":9625.0},{"date":"2023-01-06","close":9425.0},{"date":"2023-01-09","close":9450.0},{"date":"2023-01-10","close":9525.0},{"date":"2023-01-11","close":9575.0},{"date":"2023-01-12","close":9650.0},{"date":"2023-01-13","close":9800.0},{"date":"2023-01-16","close":9625.0},{"date":"2023-01-17","close":9525.0},{"date":"2023-01-18","close":9375.0},{"date":"2023-01-19","close":9325.0},{"date":"2023-01-20","close":9975.0},{"date":"2023-01-25","close":9900.0},{"date":"2023-01-26","close":9810.0},{"date":"2023-01-27","close":9770.0},{"date":"2023-01-30","close":9720.0},{"date":"2023-01-31","close":9810.0},{"date":"2023-02-01","close":9865.0},{"date":"2023-02-02","close":9920.0},{"date":"2023-02-03","close":9770.0},{"date":"2023-02-06","close":9660.0},{"date":"2023-02-07","close":9795.0},{"date":"2023-02-08","close":10175.0},{"date":"2023-02-09","close":10075.0},{"date":"2023-02-10","close":9810.0},{"date":"2023-02-13","close":9755.0},{"date":"2023-02-14","close":9870.0},{"date":"2023-02-15","close":9945.0},{"date":"2023-02-16","close":10125.0},{"date":"2023-02-17","close":10025.0},{"date":"2023-02-20","close":10075.0},{"date":"2023-02-21","close":10300.0},{"date":"2023-02-22","close":9900.0},{"date":"2023-02-23","close":9825.0},{"date":"2023-02-24","close":9600.0},{"date":"2023-02-27","close":9385.0},{"date":"2023-02-28","close":9425.0},{"date":"2023-03-02","close":9475.0},{"date":"2023-03-03","close":9470.0},{"date":"2023-03-06","close":9375.0},{"date":"2023-03-07","close":9450.0},{"date":"2023-03-08","close":9325.0},{"date":"2023-03-09","close":9155.0},{"date":"2023-03-10","close":9000.0},{"date":"2023-03-13","close":8915.0},{"date":"2023-03-14","close":8460.0},{"date":"2023-03-15","close":9015.0},{"date":"2023-03-16","close":8935.0},{"date":"2023-03-17","close":9155.0},{"date":"2023-03-20","close":9310.0},{"date":"2023-03-21","close":9230.0},{"date":"2023-03-22","close":9000.0},{"date":"2023-03-23","close":8940.0},{"date":"2023-03-24","close":8965.0},{"date":"2023-03-27","close":8830.0},{"date":"2023-03-28","close":9095.0},{"date":"2023-03-29","close":9240.0},{"date":"2023-03-30","close":9285.0},{"date":"2023-03-31","close":9155.0},{"date":"2023-04-03","close":9325.0},{"date":"2023-04-04","close":9310.0},{"date":"2023-04-05","close":9310.0},{"date":"2023-04-06","close":9125.0},{"date":"2023-04-07","close":9150.0},{"date":"2023-04-10","close":8975.0},{"date":"2023-04-11","close":9080.0},{"date":"2023-04-12","close":9225.0},{"date":"2023-04-13","close":9125.0},{"date":"2023-04-14","close":9370.0},{"date":"2023-04-17","close":9450.0},{"date":"2023-04-18","close":9525.0},{"date":"2023-04-19","close":9540.0},{"date":"2023-04-20","close":9310.0},{"date":"2023-04-21","close":9225.0},{"date":"2023-04-24","close":9050.0},{"date":"2023-04-25","close":8950.0},{"date":"2023-04-26","close":9125.0},{"date":"2023-04-27","close":9045.0},{"date":"2023-04-28","close":8960.0},{"date":"2023-05-02","close":9150.0},{"date":"2023-05-03","close":9100.0},{"date":"2023-05-04","close":9050.0},{"date":"2023-05-08","close":9175.0},{"date":"2023-05-09","close":9150.0},{"date":"2023-05-10","close":9475.0},{"date":"2023-05-11","close":9455.0},{"date":"2023-05-12","close":9765.0},{"date":"2023-05-15","close":9690.0},{"date":"2023-05-16","close":9765.0},{"date":"2023-05-17","close":9785.0},{"date":"2023-05-18","close":9875.0},{"date":"2023-05-19","close":10025.0},{"date":"2023-05-22","close":10300.0},{"date":"2023-05-23","close":10300.0},{"date":"2023-05-24","close":10225.0},{"date":"2023-05-25","close":10050.0},{"date":"2023-05-26","close":9970.0},{"date":"2023-05-30","close":9755.0},{"date":"2023-05-31","close":9600.0},{"date":"2023-06-01","close":9955.0},{"date":"2023-06-02","close":9875.0},{"date":"2023-06-05","close":9995.0},{"date":"2023-06-07","close":10250.0},{"date":"2023-06-08","close":10275.0},{"date":"2023-06-09","close":10225.0},{"date":"2023-06-12","close":10275.0},{"date":"2023-06-13","close":10350.0},{"date":"2023-06-14","close":10200.0},{"date":"2023-06-15","close":10650.0},{"date":"2023-06-16","close":10575.0},{"date":"2023-06-19","close":11325.0},{"date":"2023-06-20","close":11450.0},{"date":"2023-06-21","close":11500.0},{"date":"2023-06-22","close":11050.0},{"date":"2023-06-23","close":11200.0},{"date":"2023-06-26","close":11300.0},{"date":"2023-06-27","close":11950.0},{"date":"2023-06-28","close":12300.0},{"date":"2023-06-29","close":14100.0},{"date":"2023-06-30","close":14475.0},{"date":"2023-07-03","close":14325.0},{"date":"2023-07-04","close":14175.0},{"date":"2023-07-05","close":13550.0},{"date":"2023-07-06","close":13000.0},{"date":"2023-07-07","close":13025.0},{"date":"2023-07-10","close":13175.0},{"date":"2023-07-11","close":12850.0},{"date":"2023-07-12","close":13150.0},{"date":"2023-07-13","close":12975.0},{"date":"2023-07-14","close":12250.0},{"date":"2023-07-17","close":13075.0},{"date":"2023-07-18","close":12250.0},{"date":"2023-07-19","close":11975.0},{"date":"2023-07-20","close":11775.0},{"date":"2023-07-21","close":11675.0},{"date":"2023-07-24","close":11575.0},{"date":"2023-07-25","close":11575.0},{"date":"2023-07-26","close":10925.0},{"date":"2023-07-27","close":10875.0},{"date":"2023-07-28","close":11100.0},{"date":"2023-07-31","close":11450.0},{"date":"2023-08-01","close":11375.0},{"date":"2023-08-02","close":11050.0},{"date":"2023-08-03","close":10825.0},{"date":"2023-08-04","close":11075.0},{"date":"2023-08-07","close":11075.0},{"date":"2023-08-08","close":10900.0},{"date":"2023-08-09","close":11125.0},{"date":"2023-08-10","close":10900.0},{"date":"2023-08-11","close":11375.0},{"date":"2023-08-14","close":10800.0},{"date":"2023-08-16","close":10375.0},{"date":"2023-08-17","close":10325.0},{"date":"2023-08-18","close":10200.0},{"date":"2023-08-21","close":10250.0},{"date":"2023-08-22","close":10175.0},{"date":"2023-08-23","close":10625.0},{"date":"2023-08-24","close":10675.0},{"date":"2023-08-25","close":10675.0},{"date":"2023-08-28","close":10850.0},{"date":"2023-08-29","close":10975.0},{"date":"2023-08-30","close":10825.0},{"date":"2023-08-31","close":10650.0},{"date":"2023-09-01","close":10950.0},{"date":"2023-09-04","close":11100.0},{"date":"2023-09-05","close":10775.0},{"date":"2023-09-06","close":10625.0},{"date":"2023-09-07","close":10475.0},{"date":"2023-09-08","close":10850.0},{"date":"2023-09-11","close":10850.0},{"date":"2023-09-12","close":10600.0},{"date":"2023-09-13","close":10750.0},{"date":"2023-09-14","close":11150.0},{"date":"2023-09-15","close":11275.0},{"date":"2023-09-18","close":10900.0},{"date":"2023-09-19","close":11550.0},{"date":"2023-09-20","close":10900.0},{"date":"2023-09-21","close":10525.0},{"date":"2023-09-22","close":10575.0},{"date":"2023-09-25","close":10050.0},{"date":"2023-09-26","close":9555.0},{"date":"2023-09-27","close":9815.0},{"date":"2023-10-04","close":9550.0},{"date":"2023-10-05","close":9330.0},{"date":"2023-10-06","close":9710.0},{"date":"2023-10-10","close":9550.0},{"date":"2023-10-11","close":9715.0},{"date":"2023-10-12","close":9815.0},{"date":"2023-10-13","close":9540.0},{"date":"2023-10-16","close":9515.0},{"date":"2023-10-17","close":9695.0},{"date":"2023-10-18","close":9590.0},{"date":"2023-10-19","close":9560.0},{"date":"2023-10-20","close":9300.0},{"date":"2023-10-23","close":9195.0},{"date":"2023-10-24","close":10425.0},{"date":"2023-10-25","close":10125.0},{"date":"2023-10-26","close":9490.0},{"date":"2023-10-27","close":9450.0},{"date":"2023-10-30","close":9570.0},{"date":"2023-10-31","close":9335.0},{"date":"2023-11-01","close":9495.0},{"date":"2023-11-02","close":9785.0},{"date":"2023-11-03","close":10075.0},{"date":"2023-11-06","close":10050.0},{"date":"2023-11-07","close":10150.0},{"date":"2023-11-08","close":9965.0},{"date":"2023-11-09","close":9920.0},{"date":"2023-11-10","close":9765.0},{"date":"2023-11-13","close":9670.0},{"date":"2023-11-14","close":10050.0},{"date":"2023-11-15","close":10275.0},{"date":"2023-11-16","close":10375.0},{"date":"2023-11-17","close":10175.0},{"date":"2023-11-20","close":10325.0},{"date":"2023-11-21","close":10500.0},{"date":"2023-11-22","close":10475.0},{"date":"2023-11-23","close":10475.0},{"date":"2023-11-24","close":10500.0},{"date":"2023-11-27","close":10600.0},{"date":"2023-11-28","close":10450.0},{"date":"2023-11-29","close":10000.0},{"date":"2023-11-30","close":10025.0},{"date":"2023-12-01","close":9960.0},{"date":"2023-12-04","close":9660.0},{"date":"2023-12-05","close":9645.0},{"date":"2023-12-06","close":9840.0},{"date":"2023-12-07","close":9710.0},{"date":"2023-12-08","close":10075.0},{"date":"2023-12-11","close":10375.0},{"date":"2023-12-12","close":10375.0},{"date":"2023-12-13","close":10700.0},{"date":"2023-12-14","close":10750.0},{"date":"2023-12-15","close":10500.0},{"date":"2023-12-18","close":10450.0},{"date":"2023-12-19","close":10400.0},{"date":"2023-12-20","close":10300.0},{"date":"2023-12-21","close":10275.0},{"date":"2023-12-22","close":10075.0},{"date":"2023-12-26","close":10175.0},{"date":"2023-12-27","close":9980.0},{"date":"2023-12-28","close":9905.0},{"date":"2024-01-02","close":9960.0},{"date":"2024-01-03","close":9820.0},{"date":"2024-01-04","close":9750.0},{"date":"2024-01-05","close":9915.0},{"date":"2024-01-08","close":9915.0},{"date":"2024-01-09","close":9940.0},{"date":"2024-01-10","close":10075.0},{"date":"2024-01-11","close":10150.0},{"date":"2024-01-12","close":9950.0},{"date":"2024-01-15","close":9920.0},{"date":"2024-01-16","close":9745.0},{"date":"2024-01-17","close":9455.0},{"date":"2024-01-18","close":9485.0},{"date":"2024-01-19","close":9550.0},{"date":"2024-01-22","close":9480.0},{"date":"2024-01-23","close":9460.0},{"date":"2024-01-24","close":9375.0},{"date":"2024-01-25","close":9325.0},{"date":"2024-01-26","close":9410.0},{"date":"2024-01-29","close":9485.0},{"date":"2024-01-30","close":9425.0},{"date":"2024-01-31","close":9440.0},{"date":"2024-02-01","close":9520.0},{"date":"2024-02-02","close":9555.0},{"date":"2024-02-05","close":9650.0},{"date":"2024-02-06","close":9640.0},{"date":"2024-02-07","close":9745.0},{"date":"2024-02-08","close":9745.0},{"date":"2024-02-13","close":10075.0},{"date":"2024-02-14","close":10075.0},{"date":"2024-02-15","close":9875.0},{"date":"2024-02-16","close":10100.0},{"date":"2024-02-19","close":9915.0},{"date":"2024-02-20","close":9875.0},{"date":"2024-02-21","close":9845.0},{"date":"2024-02-22","close":9850.0},{"date":"2024-02-23","close":9675.0},{"date":"2024-02-26","close":9610.0},{"date":"2024-02-27","close":9525.0},{"date":"2024-02-28","close":9505.0},{"date":"2024-02-29","close":9650.0},{"date":"2024-03-04","close":9625.0},{"date":"2024-03-05","close":9500.0},{"date":"2024-03-06","close":9455.0},{"date":"2024-03-07","close":9500.0},{"date":"2024-03-08","close":9490.0},{"date":"2024-03-11","close":9450.0},{"date":"2024-03-12","close":9440.0},{"date":"2024-03-13","close":9595.0},{"date":"2024-03-14","close":9630.0},{"date":"2024-03-15","close":9700.0},{"date":"2024-03-18","close":9535.0},{"date":"2024-03-19","close":9460.0},{"date":"2024-03-20","close":9440.0},{"date":"2024-03-21","close":9460.0},{"date":"2024-03-22","close":9430.0},{"date":"2024-03-25","close":9365.0},{"date":"2024-03-26","close":9340.0},{"date":"2024-03-27","close":9375.0},{"date":"2024-03-28","close":9365.0},{"date":"2024-03-29","close":9350.0},{"date":"2024-04-01","close":9390.0},{"date":"2024-04-02","close":9340.0},{"date":"2024-04-03","close":9315.0},{"date":"2024-04-04","close":9290.0},{"date":"2024-04-05","close":9200.0},{"date":"2024-04-08","close":8995.0},{"date":"2024-04-09","close":8940.0},{"date":"2024-04-11","close":8800.0},{"date":"2024-04-12","close":8940.0},{"date":"2024-04-15","close":8845.0},{"date":"2024-04-16","close":8725.0},{"date":"2024-04-17","close":8640.0},{"date":"2024-04-18","close":8955.0},{"date":"2024-04-19","close":8935.0},{"date":"2024-04-22","close":8780.0},{"date":"2024-04-23","close":8775.0},{"date":"2024-04-24","close":8910.0},{"date":"2024-04-25","close":8920.0},{"date":"2024-04-26","close":8830.0},{"date":"2024-04-29","close":8930.0},{"date":"2024-04-30","close":9000.0},{"date":"2024-05-02","close":8960.0},{"date":"2024-05-03","close":8905.0},{"date":"2024-05-07","close":8920.0},{"date":"2024-05-08","close":8910.0},{"date":"2024-05-09","close":8950.0},{"date":"2024-05-10","close":8980.0},{"date":"2024-05-13","close":8930.0},{"date":"2024-05-14","close":8930.0},{"date":"2024-05-16","close":8905.0},{"date":"2024-05-17","close":8730.0},{"date":"2024-05-20","close":8645.0},{"date":"2024-05-21","close":8535.0},{"date":"2024-05-22","close":8525.0},{"date":"2024-05-23","close":8505.0},{"date":"2024-05-24","close":8485.0},{"date":"2024-05-27","close":8480.0},{"date":"2024-05-28","close":8490.0},{"date":"2024-05-29","close":8415.0},{"date":"2024-05-30","close":8375.0},{"date":"2024-05-31","close":8310.0},{"date":"2024-06-03","close":8475.0},{"date":"2024-06-04","close":8350.0},{"date":"2024-06-05","close":8330.0},{"date":"2024-06-07","close":8365.0},{"date":"2024-06-10","close":8340.0},{"date":"2024-06-11","close":8310.0},{"date":"2024-06-12","close":8325.0},{"date":"2024-06-13","close":8280.0},{"date":"2024-06-14","close":8270.0},{"date":"2024-06-17","close":8270.0},{"date":"2024-06-18","close":8220.0},{"date":"2024-06-19","close":8160.0},{"date":"2024-06-20","close":8140.0},{"date":"2024-06-21","close":8035.0},{"date":"2024-06-24","close":7900.0},{"date":"2024-06-25","close":7925.0},{"date":"2024-06-26","close":8000.0},{"date":"2024-06-27","close":7940.0},{"date":"2024-06-28","close":7915.0},{"date":"2024-07-01","close":8035.0},{"date":"2024-07-02","close":7985.0},{"date":"2024-07-03","close":7960.0},{"date":"2024-07-04","close":7910.0},{"date":"2024-07-05","close":7860.0},{"date":"2024-07-08","close":7885.0},{"date":"2024-07-09","close":7895.0},{"date":"2024-07-10","close":7910.0},{"date":"2024-07-11","close":8015.0},{"date":"2024-07-12","close":8035.0},{"date":"2024-07-15","close":8495.0},{"date":"2024-07-16","close":8330.0},{"date":"2024-07-17","close":8300.0},{"date":"2024-07-18","close":8250.0},{"date":"2024-07-19","close":8195.0},{"date":"2024-07-22","close":8660.0},{"date":"2024-07-23","close":8505.0},{"date":"2024-07-24","close":8350.0},{"date":"2024-07-25","close":8530.0},{"date":"2024-07-26","close":8750.0},{"date":"2024-07-29","close":8550.0},{"date":"2024-07-30","close":8405.0},{"date":"2024-07-31","close":8475.0},{"date":"2024-08-01","close":8545.0},{"date":"2024-08-02","close":8315.0},{"date":"2024-08-05","close":7375.0},{"date":"2024-08-06","close":7565.0},{"date":"2024-08-07","close":7705.0},{"date":"2024-08-08","close":7685.0},{"date":"2024-08-09","close":7845.0},{"date":"2024-08-12","close":7780.0},{"date":"2024-08-13","close":7660.0},{"date":"2024-08-14","close":7800.0},{"date":"2024-08-16","close":7765.0},{"date":"2024-08-19","close":7705.0},{"date":"2024-08-20","close":7850.0},{"date":"2024-08-21","close":7950.0},{"date":"2024-08-22","close":8000.0},{"date":"2024-08-23","close":7990.0},{"date":"2024-08-26","close":7925.0},{"date":"2024-08-27","close":7915.0},{"date":"2024-08-28","close":7760.0},{"date":"2024-08-29","close":7645.0},{"date":"2024-08-30","close":7705.0},{"date":"2024-09-02","close":7640.0},{"date":"2024-09-03","close":7615.0},{"date":"2024-09-04","close":7370.0},{"date":"2024-09-05","close":7150.0},{"date":"2024-09-06","close":6880.0},{"date":"2024-09-09","close":7025.0},{"date":"2024-09-10","close":6995.0},{"date":"2024-09-11","close":6875.0},{"date":"2024-09-12","close":7045.0},{"date":"2024-09-13","close":7065.0},{"date":"2024-09-19","close":7065.0},{"date":"2024-09-20","close":7145.0},{"date":"2024-09-23","close":7140.0},{"date":"2024-09-24","close":7220.0},{"date":"2024-09-25","close":7250.0},{"date":"2024-09-26","close":7280.0},{"date":"2024-09-27","close":7280.0},{"date":"2024-09-30","close":7170.0},{"date":"2024-10-02","close":7085.0},{"date":"2024-10-04","close":7080.0},{"date":"2024-10-07","close":7120.0},{"date":"2024-10-08","close":7115.0},{"date":"2024-10-10","close":7145.0},{"date":"2024-10-11","close":7230.0},{"date":"2024-10-14","close":7215.0},{"date":"2024-10-15","close":7195.0},{"date":"2024-10-16","close":7135.0},{"date":"2024-10-17","close":7130.0},{"date":"2024-10-18","close":7080.0},{"date":"2024-10-21","close":7050.0},{"date":"2024-10-22","close":7000.0},{"date":"2024-10-23","close":7075.0},{"date":"2024-10-24","close":7000.0},{"date":"2024-10-25","close":6970.0},{"date":"2024-10-28","close":7110.0},{"date":"2024-10-29","close":7150.0},{"date":"2024-10-30","close":7305.0},{"date":"2024-10-31","close":7355.0},{"date":"2024-11-01","close":7295.0},{"date":"2024-11-04","close":7230.0},{"date":"2024-11-05","close":7185.0},{"date":"2024-11-06","close":7635.0},{"date":"2024-11-07","close":7650.0},{"date":"2024-11-08","close":7665.0},{"date":"2024-11-11","close":7800.0},{"date":"2024-11-12","close":7800.0},{"date":"2024-11-13","close":7585.0},{"date":"2024-11-14","close":7675.0},{"date":"2024-11-15","close":8020.0},{"date":"2024-11-18","close":8415.0},{"date":"2024-11-19","close":8095.0},{"date":"2024-11-20","close":8220.0},{"date":"2024-11-21","close":8300.0},{"date":"2024-11-22","close":8085.0},{"date":"2024-11-25","close":8100.0},{"date":"2024-11-26","close":8065.0},{"date":"2024-11-27","close":8030.0},{"date":"2024-11-28","close":7840.0},{"date":"2024-11-29","close":7740.0},{"date":"2024-12-02","close":7705.0},{"date":"2024-12-03","close":7710.0},{"date":"2024-12-04","close":7900.0},{"date":"2024-12-05","close":7675.0},{"date":"2024-12-06","close":7450.0},{"date":"2024-12-09","close":7065.0},{"date":"2024-12-10","close":8075.0},{"date":"2024-12-11","close":8850.0},{"date":"2024-12-12","close":8470.0},{"date":"2024-12-13","close":8300.0},{"date":"2024-12-16","close":8440.0},{"date":"2024-12-17","close":8220.0},{"date":"2024-12-18","close":8125.0},{"date":"2024-12-19","close":8120.0},{"date":"2024-12-20","close":7965.0},{"date":"2024-12-23","close":7990.0},{"date":"2024-12-24","close":7920.0},{"date":"2024-12-26","close":7700.0},{"date":"2024-12-27","close":7605.0},{"date":"2024-12-30","close":7525.0},{"date":"2025-01-02","close":7750.0},{"date":"2025-01-03","close":7825.0},{"date":"2025-01-06","close":7810.0},{"date":"2025-01-07","close":7875.0},{"date":"2025-01-08","close":7870.0},{"date":"2025-01-09","close":7885.0},{"date":"2025-01-10","close":7970.0},{"date":"2025-01-13","close":9640.0},{"date":"2025-01-14","close":9810.0},{"date":"2025-01-15","close":9320.0},{"date":"2025-01-16","close":9115.0},{"date":"2025-01-17","close":9145.0},{"date":"2025-01-20","close":8765.0},{"date":"2025-01-21","close":8645.0},{"date":"2025-01-22","close":8775.0},{"date":"2025-01-23","close":8475.0},{"date":"2025-01-24","close":8570.0},{"date":"2025-01-31","close":8180.0},{"date":"2025-02-03","close":7850.0},{"date":"2025-02-04","close":8070.0},{"date":"2025-02-05","close":8055.0},{"date":"2025-02-06","close":8350.0},{"date":"2025-02-07","close":8495.0},{"date":"2025-02-10","close":8395.0},{"date":"2025-02-11","close":8375.0},{"date":"2025-02-12","close":8205.0},{"date":"2025-02-13","close":8465.0},{"date":"2025-02-14","close":8465.0},{"date":"2025-02-17","close":8525.0},{"date":"2025-02-18","close":8510.0},{"date":"2025-02-19","close":8500.0},{"date":"2025-02-20","close":8405.0},{"date":"2025-02-21","close":8355.0},{"date":"2025-02-24","close":8450.0},{"date":"2025-02-25","close":8345.0},{"date":"2025-02-26","close":8435.0},{"date":"2025-02-27","close":8320.0},{"date":"2025-02-28","close":8100.0},{"date":"2025-03-04","close":7825.0},{"date":"2025-03-05","close":8165.0},{"date":"2025-03-06","close":8050.0},{"date":"2025-03-07","close":7965.0},{"date":"2025-03-10","close":7775.0},{"date":"2025-03-11","close":7605.0},{"date":"2025-03-12","close":7465.0},{"date":"2025-03-13","close":7445.0},{"date":"2025-03-14","close":7560.0},{"date":"2025-03-17","close":7555.0},{"date":"2025-03-18","close":7635.0},{"date":"2025-03-19","close":7570.0},{"date":"2025-03-20","close":7475.0},{"date":"2025-03-21","close":7460.0},{"date":"2025-03-24","close":7455.0},{"date":"2025-03-25","close":7380.0},{"date":"2025-03-26","close":7500.0},{"date":"2025-03-27","close":8705.0},{"date":"2025-03-28","close":8255.0},{"date":"2025-03-31","close":7760.0},{"date":"2025-04-01","close":7830.0},{"date":"2025-04-02","close":7635.0},{"date":"2025-04-03","close":7555.0},{"date":"2025-04-04","close":7815.0},{"date":"2025-04-07","close":7600.0},{"date":"2025-04-08","close":7765.0},{"date":"2025-04-09","close":8025.0},{"date":"2025-04-10","close":8450.0},{"date":"2025-04-11","close":8275.0},{"date":"2025-04-14","close":8250.0},{"date":"2025-04-15","close":8375.0},{"date":"2025-04-16","close":8185.0},{"date":"2025-04-17","close":8775.0},{"date":"2025-04-18","close":8550.0},{"date":"2025-04-21","close":8820.0},{"date":"2025-04-22","close":8640.0},{"date":"2025-04-23","close":8595.0},{"date":"2025-04-24","close":8485.0},{"date":"2025-04-25","close":8495.0},{"date":"2025-04-28","close":8440.0},{"date":"2025-04-29","close":8485.0},{"date":"2025-04-30","close":8345.0},{"date":"2025-05-02","close":8535.0},{"date":"2025-05-07","close":8380.0},{"date":"2025-05-08","close":8200.0},{"date":"2025-05-09","close":8235.0},{"date":"2025-05-12","close":8450.0},{"date":"2025-05-13","close":8475.0},{"date":"2025-05-14","close":8490.0},{"date":"2025-05-15","close":8300.0},{"date":"2025-05-16","close":8035.0},{"date":"2025-05-19","close":8010.0},{"date":"2025-05-20","close":8155.0},{"date":"2025-05-21","close":8035.0},{"date":"2025-05-22","close":7840.0},{"date":"2025-05-23","close":7850.0},{"date":"2025-05-26","close":7925.0},{"date":"2025-05-27","close":7795.0},{"date":"2025-05-28","close":7815.0},{"date":"2025-05-29","close":7900.0},{"date":"2025-05-30","close":7830.0},{"date":"2025-06-02","close":7805.0},{"date":"2025-06-04","close":7995.0},{"date":"2025-06-05","close":8020.0},{"date":"2025-06-09","close":8045.0},{"date":"2025-06-10","close":8010.0},{"date":"2025-06-11","close":8050.0},{"date":"2025-06-12","close":8095.0},{"date":"2025-06-13","close":7880.0},{"date":"2025-06-16","close":7880.0},{"date":"2025-06-17","close":7900.0},{"date":"2025-06-18","close":7875.0},{"date":"2025-06-19","close":7765.0},{"date":"2025-06-20","close":7740.0},{"date":"2025-06-23","close":7635.0},{"date":"2025-06-24","close":7800.0},{"date":"2025-06-25","close":7745.0},{"date":"2025-06-26","close":7550.0},{"date":"2025-06-27","close":7450.0},{"date":"2025-06-30","close":7375.0},{"date":"2025-07-01","close":7370.0},{"date":"2025-07-02","close":7545.0},{"date":"2025-07-03","close":7600.0},{"date":"2025-07-04","close":7510.0},{"date":"2025-07-07","close":7500.0},{"date":"2025-07-08","close":7565.0},{"date":"2025-07-09","close":7530.0},{"date":"2025-07-10","close":7565.0},{"date":"2025-07-11","close":7565.0},{"date":"2025-07-14","close":7590.0},{"date":"2025-07-15","close":7545.0},{"date":"2025-07-16","close":7455.0},{"date":"2025-07-17","close":7440.0},{"date":"2025-07-18","close":7455.0},{"date":"2025-07-21","close":7530.0},{"date":"2025-07-22","close":7470.0},{"date":"2025-07-23","close":7435.0},{"date":"2025-07-24","close":7305.0},{"date":"2025-07-25","close":7370.0},{"date":"2025-07-28","close":7340.0},{"date":"2025-07-29","close":7345.0},{"date":"2025-07-30","close":7425.0},{"date":"2025-07-31","close":7400.0},{"date":"2025-08-01","close":7225.0},{"date":"2025-08-04","close":7250.0},{"date":"2025-08-05","close":7240.0},{"date":"2025-08-06","close":7355.0},{"date":"2025-08-07","close":7435.0},{"date":"2025-08-08","close":7585.0},{"date":"2025-08-11","close":7600.0},{"date":"2025-08-12","close":7635.0},{"date":"2025-08-13","close":7590.0},{"date":"2025-08-14","close":7575.0},{"date":"2025-08-18","close":7410.0},{"date":"2025-08-19","close":7530.0},{"date":"2025-08-20","close":7500.0},{"date":"2025-08-21","close":7385.0},{"date":"2025-08-22","close":7350.0},{"date":"2025-08-25","close":7305.0},{"date":"2025-08-26","close":7275.0},{"date":"2025-08-27","close":7300.0},{"date":"2025-08-28","close":7245.0},{"date":"2025-08-29","close":7245.0},{"date":"2025-09-01","close":7100.0},{"date":"2025-09-02","close":7090.0},{"date":"2025-09-03","close":7165.0},{"date":"2025-09-04","close":7190.0},{"date":"2025-09-05","close":7200.0},{"date":"2025-09-08","close":7310.0},{"date":"2025-09-09","close":7370.0},{"date":"2025-09-10","close":7360.0},{"date":"2025-09-11","close":7310.0},{"date":"2025-09-12","close":7315.0},{"date":"2025-09-15","close":7305.0},{"date":"2025-09-16","close":7235.0},{"date":"2025-09-17","close":7185.0},{"date":"2025-09-18","close":7230.0},{"date":"2025-09-19","close":7125.0},{"date":"2025-09-22","close":7135.0},{"date":"2025-09-23","close":7065.0},{"date":"2025-09-24","close":7065.0},{"date":"2025-09-25","close":7000.0},{"date":"2025-09-26","close":7005.0},{"date":"2025-09-29","close":7005.0},{"date":"2025-09-30","close":6985.0},{"date":"2025-10-01","close":6985.0},{"date":"2025-10-02","close":6970.0},{"date":"2025-10-10","close":6935.0},{"date":"2025-10-13","close":6880.0},{"date":"2025-10-14","close":6835.0},{"date":"2025-10-15","close":6855.0},{"date":"2025-10-16","close":6850.0},{"date":"2025-10-17","close":7025.0},{"date":"2025-10-20","close":7090.0},{"date":"2025-10-21","close":7015.0},{"date":"2025-10-22","close":6935.0},{"date":"2025-10-23","close":6980.0},{"date":"2025-10-24","close":6950.0},{"date":"2025-10-27","close":6895.0},{"date":"2025-10-28","close":6800.0},{"date":"2025-10-29","close":6765.0},{"date":"2025-10-30","close":6675.0},{"date":"2025-10-31","close":6550.0},{"date":"2025-11-03","close":6315.0},{"date":"2025-11-04","close":6275.0},{"date":"2025-11-05","close":6405.0},{"date":"2025-11-06","close":6355.0},{"date":"2025-11-07","close":6120.0},{"date":"2025-11-10","close":6165.0},{"date":"2025-11-11","close":6180.0},{"date":"2025-11-12","close":6280.0},{"date":"2025-11-13","close":6300.0},{"date":"2025-11-14","close":6295.0},{"date":"2025-11-17","close":6085.0},{"date":"2025-11-18","close":5865.0},{"date":"2025-11-19","close":5910.0},{"date":"2025-11-20","close":6120.0},{"date":"2025-11-21","close":6200.0},{"date":"2025-11-24","close":6560.0},{"date":"2025-11-25","close":6480.0},{"date":"2025-11-26","close":6575.0},{"date":"2025-11-27","close":6530.0},{"date":"2025-11-28","close":6550.0},{"date":"2025-12-01","close":6550.0},{"date":"2025-12-02","close":6650.0},{"date":"2025-12-03","close":6560.0},{"date":"2025-12-04","close":6480.0},{"date":"2025-12-05","close":6635.0},{"date":"2025-12-08","close":6615.0},{"date":"2025-12-09","close":6525.0},{"date":"2025-12-10","close":6590.0},{"date":"2025-12-11","close":6690.0},{"date":"2025-12-12","close":6705.0},{"date":"2025-12-15","close":6730.0},{"date":"2025-12-16","close":6565.0},{"date":"2025-12-17","close":6560.0},{"date":"2025-12-18","close":6530.0},{"date":"2025-12-19","close":6580.0},{"date":"2025-12-22","close":6580.0},{"date":"2025-12-23","close":6580.0},{"date":"2025-12-24","close":6560.0},{"date":"2025-12-26","close":6505.0},{"date":"2025-12-29","close":6670.0},{"date":"2025-12-30","close":6535.0},{"date":"2026-01-02","close":6500.0},{"date":"2026-01-05","close":6435.0},{"date":"2026-01-06","close":6330.0},{"date":"2026-01-07","close":6210.0},{"date":"2026-01-08","close":5940.0},{"date":"2026-01-09","close":6010.0},{"date":"2026-01-12","close":6185.0},{"date":"2026-01-13","close":6230.0},{"date":"2026-01-14","close":6220.0},{"date":"2026-01-15","close":6220.0},{"date":"2026-01-16","close":6075.0},{"date":"2026-01-19","close":6040.0},{"date":"2026-01-20","close":6145.0},{"date":"2026-01-21","close":6025.0},{"date":"2026-01-22","close":6115.0},{"date":"2026-01-23","close":6165.0},{"date":"2026-01-26","close":6195.0},{"date":"2026-01-27","close":6235.0},{"date":"2026-01-28","close":6110.0},{"date":"2026-01-29","close":6145.0},{"date":"2026-01-30","close":6110.0},{"date":"2026-02-02","close":6025.0},{"date":"2026-02-03","close":6245.0},{"date":"2026-02-04","close":6190.0},{"date":"2026-02-05","close":6135.0},{"date":"2026-02-06","close":6060.0},{"date":"2026-02-09","close":6065.0},{"date":"2026-02-10","close":6140.0},{"date":"2026-02-11","close":7225.0},{"date":"2026-02-12","close":6900.0},{"date":"2026-02-13","close":6665.0},{"date":"2026-02-19","close":6775.0},{"date":"2026-02-20","close":6795.0},{"date":"2026-02-23","close":6875.0},{"date":"2026-02-24","close":6960.0},{"date":"2026-02-25","close":6910.0},{"date":"2026-02-26","close":6715.0},{"date":"2026-02-27","close":6710.0},{"date":"2026-03-03","close":6365.0},{"date":"2026-03-04","close":5610.0},{"date":"2026-03-05","close":6075.0},{"date":"2026-03-06","close":6050.0},{"date":"2026-03-09","close":5670.0},{"date":"2026-03-10","close":5820.0},{"date":"2026-03-11","close":5920.0},{"date":"2026-03-12","close":6015.0},{"date":"2026-03-13","close":6125.0},{"date":"2026-03-16","close":6155.0},{"date":"2026-03-17","close":6200.0},{"date":"2026-03-18","close":6170.0},{"date":"2026-03-19","close":5990.0},{"date":"2026-03-20","close":6125.0},{"date":"2026-03-23","close":5950.0},{"date":"2026-03-24","close":6090.0},{"date":"2026-03-25","close":6070.0},{"date":"2026-03-26","close":5985.0},{"date":"2026-03-27","close":6025.0},{"date":"2026-03-30","close":5920.0},{"date":"2026-03-31","close":5805.0},{"date":"2026-04-01","close":6075.0},{"date":"2026-04-02","close":5865.0},{"date":"2026-04-03","close":5930.0},{"date":"2026-04-06","close":5925.0},{"date":"2026-04-07","close":5935.0},{"date":"2026-04-08","close":6365.0},{"date":"2026-04-09","close":6375.0},{"date":"2026-04-10","close":6340.0},{"date":"2026-04-13","close":6475.0},{"date":"2026-04-14","close":6550.0},{"date":"2026-04-15","close":6655.0},{"date":"2026-04-16","close":6750.0},{"date":"2026-04-17","close":6800.0},{"date":"2026-04-20","close":6685.0},{"date":"2026-04-21","close":6735.0},{"date":"2026-04-22","close":6770.0},{"date":"2026-04-23","close":6755.0},{"date":"2026-04-24","close":6755.0},{"date":"2026-04-27","close":6700.0},{"date":"2026-04-28","close":6740.0},{"date":"2026-04-29","close":6600.0},{"date":"2026-04-30","close":6565.0},{"date":"2026-05-04","close":6460.0},{"date":"2026-05-06","close":6285.0},{"date":"2026-05-07","close":6525.0},{"date":"2026-05-08","close":6490.0},{"date":"2026-05-11","close":6250.0},{"date":"2026-05-12","close":6105.0},{"date":"2026-05-13","close":6100.0},{"date":"2026-05-14","close":6050.0},{"date":"2026-05-15","close":5915.0},{"date":"2026-05-18","close":5845.0},{"date":"2026-05-19","close":5690.0},{"date":"2026-05-20","close":5560.0},{"date":"2026-05-21","close":5605.0},{"date":"2026-05-22","close":5735.0},{"date":"2026-05-26","close":5735.0},{"date":"2026-05-27","close":5565.0},{"date":"2026-05-28","close":5450.0},{"date":"2026-05-29","close":5180.0},{"date":"2026-06-01","close":4860.0},{"date":"2026-06-02","close":4750.0},{"date":"2026-06-04","close":4655.0},{"date":"2026-06-05","close":4575.0},{"date":"2026-06-08","close":4425.0},{"date":"2026-06-09","close":4430.0},{"date":"2026-06-10","close":4485.0},{"date":"2026-06-11","close":4500.0},{"date":"2026-06-12","close":4700.0},{"date":"2026-06-15","close":4690.0},{"date":"2026-06-16","close":4605.0},{"date":"2026-06-17","close":4690.0},{"date":"2026-06-18","close":4675.0},{"date":"2026-06-19","close":4430.0},{"date":"2026-06-22","close":4050.0},{"date":"2026-06-23","close":3910.0},{"date":"2026-06-24","close":3880.0},{"date":"2026-06-25","close":3560.0},{"date":"2026-06-26","close":2855.0},{"date":"2026-06-29","close":3555.0},{"date":"2026-06-30","close":4620.0},{"date":"2026-07-01","close":5330.0},{"date":"2026-07-02","close":5750.0},{"date":"2026-07-03","close":4725.0},{"date":"2026-07-06","close":4280.0},{"date":"2026-07-07","close":4200.0},{"date":"2026-07-08","close":3955.0},{"date":"2026-07-09","close":3680.0},{"date":"2026-07-10","close":3945.0},{"date":"2026-07-13","close":3675.0},{"date":"2026-07-14","close":3475.0},{"date":"2026-07-15","close":3680.0},{"date":"2026-07-16","close":3740.0},{"date":"2026-07-20","close":3400.0},{"date":"2026-07-21","close":3470.0},{"date":"2026-07-22","close":3630.0},{"date":"2026-07-23","close":3705.0},{"date":"2026-07-24","close":3750.0},{"date":"2026-07-27","close":3435.0},{"date":"2026-07-28","close":3175.0},{"date":"2026-07-29","close":3120.0},{"date":"2026-07-30","close":3155.0},{"date":"2026-07-31","close":3395.0},{"date":"2026-08-03","close":3370.0},{"date":"2026-08-04","close":3625.0},{"date":"2026-08-05","close":3900.0},{"date":"2026-08-06","close":4075.0},{"date":"2026-08-07","close":4085.0},{"date":"2026-08-10","close":3895.0},{"date":"2026-08-11","close":4095.0},{"date":"2026-08-12","close":4095.0},{"date":"2026-08-13","close":4095.0},{"date":"2026-08-14","close":4095.0},{"date":"2026-08-18","close":4095.0},{"date":"2026-08-19","close":4095.0},{"date":"2026-08-20","close":4095.0},{"date":"2026-08-21","close":4095.0},{"date":"2026-08-24","close":4095.0},{"date":"2026-08-25","close":4095.0},{"date":"2026-08-26","close":4095.0},{"date":"2026-08-27","close":4095.0},{"date":"2026-08-28","close":4095.0},{"date":"2026-08-31","close":4195.0},{"date":"2026-09-01","close":3935.0},{"date":"2026-09-02","close":3890.0},{"date":"2026-09-03","close":3945.0},{"date":"2026-09-04","close":3950.0},{"date":"2026-09-07","close":3870.0},{"date":"2026-09-08","close":3830.0},{"date":"2026-09-09","close":3740.0},{"date":"2026-09-10","close":3665.0},{"date":"2026-09-11","close":3615.0},{"date":"2026-09-14","close":3610.0},{"date":"2026-09-15","close":3595.0},{"date":"2026-09-16","close":3550.0},{"date":"2026-09-17","close":3530.0},{"date":"2026-09-18","close":3480.0},{"date":"2026-09-21","close":3450.0},{"date":"2026-09-22","close":3440.0},{"date":"2026-09-23","close":3450.0},{"date":"2026-09-28","close":3430.0},{"date":"2026-09-29","close":3490.0},{"date":"2026-09-30","close":3440.0},{"date":"2026-10-01","close":3410.0},{"date":"2026-10-02","close":3400.0},{"date":"2026-10-06","close":3350.0},{"date":"2026-10-07","close":3335.0},{"date":"2026-10-08","close":3310.0},{"date":"2026-10-12","close":3130.0},{"date":"2026-10-13","close":3105.0},{"date":"2026-10-14","close":3235.0},{"date":"2026-10-15","close":3055.0},{"date":"2026-10-16","close":3230.0},{"date":"2026-10-19","close":3350.0},{"date":"2026-10-20","close":3235.0},{"date":"2026-10-21","close":3355.0},{"date":"2026-10-22","close":3170.0},{"date":"2026-10-23","close":3210.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":846.0,"foreign_net":-846.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":519.0,"foreign_net":-519.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-1117.0,"foreign_net":1117.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-437.0,"foreign_net":437.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-12.0,"foreign_net":12.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":883.0,"foreign_net":-883.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-9434.0,"foreign_net":9434.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-6832.0,"foreign_net":6832.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":1107.0,"foreign_net":-1107.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":1314.0,"foreign_net":-1314.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":725.0,"foreign_net":-725.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":1522.0,"foreign_net":-1522.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-571.0,"foreign_net":571.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":21.0,"foreign_net":785.0,"institution_net":-806.0},{"date":"2026-09-30","retail_net":-4193.0,"foreign_net":3387.0,"institution_net":806.0},{"date":"2026-09-29","retail_net":4256.0,"foreign_net":-4256.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":1752.0,"foreign_net":-1752.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":1234.0,"foreign_net":-1234.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":3011.0,"foreign_net":-3011.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":1933.0,"foreign_net":-1933.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":728.0,"foreign_net":-728.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":1943.0,"foreign_net":-1943.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":58.0,"foreign_net":-58.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":731.0,"foreign_net":-731.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-8776.0,"foreign_net":8783.0,"institution_net":-7.0},{"date":"2026-09-11","retail_net":1964.0,"foreign_net":-1971.0,"institution_net":7.0},{"date":"2026-09-10","retail_net":348.0,"foreign_net":-348.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-1102.0,"foreign_net":1106.0,"institution_net":-4.0},{"date":"2026-09-08","retail_net":1735.0,"foreign_net":-1735.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":2672.0,"foreign_net":-2667.0,"institution_net":-5.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":846.0,"foreign_net":-846.0,"institution_net":0},"d3":{"retail_net":248.0,"foreign_net":-248.0,"institution_net":0},"d7":{"retail_net":-8752.0,"foreign_net":8752.0,"institution_net":0},"d14":{"retail_net":-11466.0,"foreign_net":12272.0,"institution_net":-806.0},"d30":{"retail_net":-3172.0,"foreign_net":3181.0,"institution_net":-9.0}},"analysis":"최근 5일 외국인 순매수 201.00, 기관 순매수 0.00. 30일 누적: 외국인 3181.00, 기관 -9.00.","foreign_flow":201.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":3210.0,"low_30d":3000.0,"support":3094.0,"high_30d":3940.0,"change_1d":1.3,"change_7d":-4.2,"change_30d":-16.2,"resistance":3846.0,"position_in_range":22.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.22,"per":3.2,"quarter":"2024-Q2"},{"pbr":1.1,"per":3.61,"quarter":"2024-Q3"},{"pbr":1.15,"per":6.19,"quarter":"2024-Q4"},{"pbr":1.18,"per":7.54,"quarter":"2025-Q1"},{"pbr":1.13,"per":43.26,"quarter":"2025-Q2"},{"pbr":1.09,"per":null,"quarter":"2025-Q3"},{"pbr":1.0,"per":42.92,"quarter":"2025-Q4"},{"pbr":0.89,"per":null,"quarter":"2026-Q1"},{"pbr":0.71,"per":null,"quarter":"2026-Q2"},{"pbr":0.24,"per":null,"quarter":"현재"}],"timeline":[{"close":7915.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7170.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7525.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7760.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7375.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6985.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6535.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5805.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4620.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.05,"pbr_5y_low":0.71,"per_5y_avg":17.79,"per_5y_low":3.2,"current_pbr":0.24,"current_per":null,"pbr_5y_high":1.22,"per_5y_high":43.26,"pbr_5y_median":1.1,"per_5y_median":6.87,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 27% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"INDUSTRIAL DISTRIBUTION"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +26.6%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"적자 (EPS -2, PBR 0.24x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.07,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.12,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.13,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.75,"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":12.72,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-2.26,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.57,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.22,"per":3.2,"close":7915.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.1,"per":3.61,"close":7170.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.15,"per":6.19,"close":7525.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.18,"per":7.54,"close":7760.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.13,"per":43.26,"close":7375.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.09,"per":null,"close":6985.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.0,"per":42.92,"close":6535.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.89,"per":null,"close":5805.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.71,"per":null,"close":4620.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-0.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-2.0,"pbr":null,"per":null,"roa":-0.0006920356617309779,"roe":-0.0012136245029609528,"revenue":32503935382.0,"market_cap":null,"net_income":-152533874.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12719128328348336,"total_assets":220413314566.0,"total_equity":125684570168.0,"profit_margin":-0.004692781726500419,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-370695063.0,"operating_margin":-0.011404620967997714},{"eps":6.949999999999999,"pbr":0.49,"per":39.32,"roa":0.000302447977296443,"roe":0.0005096493129336733,"revenue":25666058134.0,"market_cap":61600000000.0,"net_income":64053874.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14917471779307082,"total_assets":211784765673.0,"total_equity":125682253217.0,"profit_margin":0.0024956646503947327,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":19566293.0,"operating_margin":0.0007623411782926027},{"eps":135.6,"pbr":null,"per":null,"roa":0.00606752587203432,"roe":0.00998572426398153,"revenue":27373838795.0,"market_cap":null,"net_income":1250030783.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12820631462332685,"total_assets":206019852138.0,"total_equity":125181784511.0,"profit_margin":0.04566516199504783,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-802778975.0,"operating_margin":-0.029326503345472776},{"eps":-194.8,"pbr":null,"per":null,"roa":-0.008372658883988521,"roe":-0.014537424617434572,"revenue":24853181299.0,"market_cap":null,"net_income":-1795627172.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.09188169154392647,"total_assets":214463194653.0,"total_equity":123517556875.0,"profit_margin":-0.07224938933963554,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1339830420.0,"operating_margin":-0.053909815563688415},{"eps":-30.8,"pbr":null,"per":null,"roa":-0.0012442681143404613,"roe":-0.0022702101416711595,"revenue":29131096713.0,"market_cap":null,"net_income":-284000241.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1600328539268339,"total_assets":228246820542.0,"total_equity":125098657515.0,"profit_margin":-0.009749040477190907,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-69378149.0,"operating_margin":-0.002381583834055908},{"eps":242.25,"pbr":null,"per":null,"roa":0.010978374680569426,"roe":0.01767219071249794,"revenue":25100387614.0,"market_cap":null,"net_income":2232586102.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.19287422072716362,"total_assets":203362170354.0,"total_equity":126333296099.0,"profit_margin":0.08894627988751665,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2108050447.0,"operating_margin":0.08398477662648576},{"eps":-189.05,"pbr":null,"per":null,"roa":-0.010886818830936392,"roe":-0.013927658073440765,"revenue":28772912692.0,"market_cap":null,"net_income":-1742438838.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.07625907461951437,"total_assets":160050320030.0,"total_equity":125106376737.0,"profit_margin":-0.06055830553729329,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3769679446.0,"operating_margin":-0.13101487104738335},{"eps":148.1,"pbr":null,"per":null,"roa":0.008955570106181273,"roe":0.010867048658615229,"revenue":33426328793.0,"market_cap":null,"net_income":1365230624.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.16477320887100866,"total_assets":152444859212.0,"total_equity":125630303764.0,"profit_margin":0.04084297239025247,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2259669807.0,"operating_margin":0.06760149524626259},{"eps":827.3000000000001,"pbr":null,"per":null,"roa":0.04485844533338798,"roe":0.06119941792608769,"revenue":43561437686.0,"market_cap":null,"net_income":7625063094.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.23934545384278802,"total_assets":169980547416.0,"total_equity":124593719228.0,"profit_margin":0.17504158492111893,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7310810322.0,"operating_margin":0.1678275720534721},{"eps":430.09999999999997,"pbr":null,"per":null,"roa":0.022874286139496932,"roe":0.03394204622336071,"revenue":40803413118.0,"market_cap":null,"net_income":3964307074.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2050437683437127,"total_assets":173308449926.0,"total_equity":116796348927.0,"profit_margin":0.09715626147586137,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4926488299.0,"operating_margin":0.12073716198086211},{"eps":582.3,"pbr":null,"per":null,"roa":0.030103077818902563,"roe":0.04709900176898115,"revenue":51551905452.0,"market_cap":null,"net_income":5367049071.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2095473045522686,"total_assets":178289047495.0,"total_equity":113952501527.0,"profit_margin":0.10410961581230517,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6611737335.0,"operating_margin":0.12825398551283795},{"eps":630.0,"pbr":null,"per":null,"roa":0.032447712800243195,"roe":0.053252462559858264,"revenue":54408245166.0,"market_cap":null,"net_income":5815775996.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.20964846877892043,"total_assets":179235314113.0,"total_equity":109211400120.0,"profit_margin":0.1068914459243451,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7306730643.0,"operating_margin":0.1342945470986448}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2469.7,"per":3.2,"date":"2024-06","close":7915.0,"source":"reported"},{"eps":2469.7,"per":3.43,"date":"2024-07","close":8475.0,"source":"reported"},{"eps":2469.7,"per":3.12,"date":"2024-08","close":7705.0,"source":"reported"},{"eps":1987.8,"per":3.61,"date":"2024-09","close":7170.0,"source":"reported"},{"eps":1987.8,"per":3.7,"date":"2024-10","close":7355.0,"source":"reported"},{"eps":1987.8,"per":3.89,"date":"2024-11","close":7740.0,"source":"reported"},{"eps":1216.45,"per":6.19,"date":"2024-12","close":7525.0,"source":"reported"},{"eps":1216.45,"per":6.72,"date":"2025-01","close":8180.0,"source":"reported"},{"eps":1216.45,"per":6.66,"date":"2025-02","close":8100.0,"source":"reported"},{"eps":1028.6,"per":7.54,"date":"2025-03","close":7760.0,"source":"reported"},{"eps":1028.6,"per":8.11,"date":"2025-04","close":8345.0,"source":"reported"},{"eps":1028.6,"per":7.61,"date":"2025-05","close":7830.0,"source":"reported"},{"eps":170.5,"per":43.26,"date":"2025-06","close":7375.0,"source":"reported"},{"eps":170.5,"per":43.4,"date":"2025-07","close":7400.0,"source":"reported"},{"eps":170.5,"per":42.49,"date":"2025-08","close":7245.0,"source":"reported"},{"eps":152.25,"per":42.92,"date":"2025-12","close":6535.0,"source":"reported"},{"eps":152.25,"per":40.13,"date":"2026-01","close":6110.0,"source":"reported"},{"eps":152.25,"per":44.07,"date":"2026-02","close":6710.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.78,"std":17.71,"count":18,"current":44.07,"lower_1sd":0.07,"upper_1sd":35.49},"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":"덕신이피씨","phase":"above-fold","symbol_resolved":true}