{"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":"2026-10-23T09:51:08.112768+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":19.0,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":203.2,"direction":"higher_better","percentile":94}],"summary":"매출 +19.0%","percentile":82},"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":36.1,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-18.7,"direction":"higher_better","percentile":26}],"summary":"RSI 36","percentile":31},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -11원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -11, PBR 0.97x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.76,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.85,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.7,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x, 순차입금비율 2.9x","percentile":28}},"signals":[],"summary":"디아이씨(092200)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1773.07억. 현재가 4,560원, 전일 대비 -1.9%, 30일 -18.7%. ROE 3.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5.67만, 기관 순매수 194.00.","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":["외국인·기관 동반 순매수","전분기 대비 매출 19% 성장"],"portfolio":null,"technical":{"macd":-224.02389302152642,"grade":"F","trend":"하락","atr_14":337.14285714285717,"rsi_14":36.14035087719298,"sma_20":5359.75,"sma_60":5461.916666666667,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 36.1로 약세 구간입니다. MACD(-224.02)가 시그널선(-141.53)을 하회합니다(데드크로스). 현재가가 SMA20(5360)과 SMA60(5462) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4593~6127 (현재 위치 -2%).","bb_lower":4592.6484747766435,"bb_upper":6126.8515252233565,"macd_signal":-141.53280958322426},"change_pct":-1.83,"chart_data":[{"date":"2024-10-23","open":3635,"high":3665,"low":3540,"close":3640,"volume":130066,"rsi_14":14.29,"sma_20":3933.0,"sma_60":4068.5,"sma_120":4739.88},{"date":"2024-10-24","open":3635,"high":3755,"low":3620,"close":3640,"volume":101135,"rsi_14":15.38,"sma_20":3916.0,"sma_60":4050.42,"sma_120":4720.29},{"date":"2024-10-25","open":3665,"high":3680,"low":3595,"close":3650,"volume":116655,"rsi_14":15.38,"sma_20":3896.0,"sma_60":4034.58,"sma_120":4700.54},{"date":"2024-10-28","open":3615,"high":3715,"low":3615,"close":3680,"volume":54227,"rsi_14":10.47,"sma_20":3878.0,"sma_60":4019.92,"sma_120":4680.79},{"date":"2024-10-29","open":3655,"high":3700,"low":3605,"close":3675,"volume":97198,"rsi_14":12.0,"sma_20":3856.0,"sma_60":4004.67,"sma_120":4661.58},{"date":"2024-10-30","open":3670,"high":3705,"low":3620,"close":3630,"volume":80663,"rsi_14":9.64,"sma_20":3833.5,"sma_60":3988.08,"sma_120":4642.5},{"date":"2024-10-31","open":3610,"high":3710,"low":3545,"close":3680,"volume":99377,"rsi_14":19.78,"sma_20":3818.0,"sma_60":3974.42,"sma_120":4625.67},{"date":"2024-11-01","open":3680,"high":3690,"low":3545,"close":3575,"volume":109902,"rsi_14":16.22,"sma_20":3799.0,"sma_60":3958.17,"sma_120":4607.38},{"date":"2024-11-04","open":3575,"high":3675,"low":3560,"close":3670,"volume":70596,"rsi_14":29.37,"sma_20":3784.25,"sma_60":3943.75,"sma_120":4588.29},{"date":"2024-11-05","open":3680,"high":3740,"low":3655,"close":3715,"volume":58038,"rsi_14":35.94,"sma_20":3769.0,"sma_60":3933.5,"sma_120":4570.58},{"date":"2024-11-06","open":3735,"high":3735,"low":3565,"close":3565,"volume":128908,"rsi_14":29.49,"sma_20":3749.25,"sma_60":3929.58,"sma_120":4552.21},{"date":"2024-11-07","open":3650,"high":3720,"low":3515,"close":3680,"volume":129622,"rsi_14":40.83,"sma_20":3735.0,"sma_60":3924.25,"sma_120":4534.96},{"date":"2024-11-08","open":3715,"high":3755,"low":3605,"close":3635,"volume":70702,"rsi_14":40.35,"sma_20":3719.0,"sma_60":3916.42,"sma_120":4519.92},{"date":"2024-11-11","open":3635,"high":3675,"low":3475,"close":3475,"volume":159274,"rsi_14":39.88,"sma_20":3695.25,"sma_60":3908.92,"sma_120":4502.96},{"date":"2024-11-12","open":3455,"high":3510,"low":3180,"close":3300,"volume":196046,"rsi_14":33.5,"sma_20":3663.75,"sma_60":3896.5,"sma_120":4485.88},{"date":"2024-11-13","open":3300,"high":3300,"low":3165,"close":3200,"volume":121428,"rsi_14":30.53,"sma_20":3629.0,"sma_60":3881.17,"sma_120":4468.54},{"date":"2024-11-14","open":3200,"high":3515,"low":3200,"close":3450,"volume":306942,"rsi_14":42.7,"sma_20":3607.25,"sma_60":3870.92,"sma_120":4453.54},{"date":"2024-11-15","open":3450,"high":4485,"low":3385,"close":4295,"volume":6315929,"rsi_14":64.07,"sma_20":3630.25,"sma_60":3872.5,"sma_120":4444.92},{"date":"2024-11-18","open":4170,"high":4465,"low":4000,"close":4245,"volume":1102926,"rsi_14":62.78,"sma_20":3652.5,"sma_60":3873.75,"sma_120":4434.12},{"date":"2024-11-19","open":4290,"high":4300,"low":4055,"close":4120,"volume":412729,"rsi_14":60.61,"sma_20":3676.0,"sma_60":3873.67,"sma_120":4422.54},{"date":"2024-11-20","open":4130,"high":4145,"low":4035,"close":4090,"volume":211384,"rsi_14":58.95,"sma_20":3698.5,"sma_60":3871.67,"sma_120":4411.21},{"date":"2024-11-21","open":4140,"high":4160,"low":3930,"close":4060,"volume":164177,"rsi_14":60.95,"sma_20":3719.5,"sma_60":3869.83,"sma_120":4399.88},{"date":"2024-11-22","open":4035,"high":4080,"low":3960,"close":4025,"volume":200275,"rsi_14":58.24,"sma_20":3738.25,"sma_60":3869.17,"sma_120":4389.08},{"date":"2024-11-25","open":4025,"high":4055,"low":4005,"close":4035,"volume":162000,"rsi_14":57.55,"sma_20":3756.0,"sma_60":3868.25,"sma_120":4378.54},{"date":"2024-11-26","open":4065,"high":4135,"low":3990,"close":4025,"volume":294958,"rsi_14":61.62,"sma_20":3773.5,"sma_60":3868.42,"sma_120":4368.83},{"date":"2024-11-27","open":4030,"high":4050,"low":3930,"close":4015,"volume":137556,"rsi_14":58.93,"sma_20":3792.75,"sma_60":3868.42,"sma_120":4358.96},{"date":"2024-11-28","open":4025,"high":4045,"low":3985,"close":4000,"volume":53179,"rsi_14":59.89,"sma_20":3808.75,"sma_60":3868.42,"sma_120":4348.54},{"date":"2024-11-29","open":4000,"high":4000,"low":3875,"close":3935,"volume":120269,"rsi_14":63.14,"sma_20":3826.75,"sma_60":3867.25,"sma_120":4338.33},{"date":"2024-12-02","open":3935,"high":3965,"low":3800,"close":3900,"volume":146312,"rsi_14":68.63,"sma_20":3838.25,"sma_60":3864.75,"sma_120":4328.33},{"date":"2024-12-03","open":3900,"high":3945,"low":3880,"close":3935,"volume":69393,"rsi_14":73.79,"sma_20":3849.25,"sma_60":3863.17,"sma_120":4318.62},{"date":"2024-12-04","open":3845,"high":3900,"low":3740,"close":3785,"volume":131336,"rsi_14":61.59,"sma_20":3860.25,"sma_60":3858.42,"sma_120":4306.92},{"date":"2024-12-05","open":3805,"high":3870,"low":3760,"close":3850,"volume":75646,"rsi_14":16.54,"sma_20":3868.75,"sma_60":3857.33,"sma_120":4296.17},{"date":"2024-12-06","open":3930,"high":3930,"low":3600,"close":3670,"volume":161553,"rsi_14":13.84,"sma_20":3870.5,"sma_60":3854.33,"sma_120":4281.58},{"date":"2024-12-09","open":3550,"high":3630,"low":3335,"close":3335,"volume":219386,"rsi_14":10.95,"sma_20":3863.5,"sma_60":3846.58,"sma_120":4265.62},{"date":"2024-12-10","open":3310,"high":3645,"low":3250,"close":3630,"volume":129014,"rsi_14":31.89,"sma_20":3880.0,"sma_60":3842.0,"sma_120":4252.54},{"date":"2024-12-11","open":3630,"high":3770,"low":3555,"close":3715,"volume":82447,"rsi_14":36.98,"sma_20":3905.75,"sma_60":3840.5,"sma_120":4239.33},{"date":"2024-12-12","open":3800,"high":3860,"low":3690,"close":3780,"volume":45615,"rsi_14":40.96,"sma_20":3922.25,"sma_60":3839.67,"sma_120":4226.42},{"date":"2024-12-13","open":3765,"high":3870,"low":3740,"close":3820,"volume":76510,"rsi_14":42.24,"sma_20":3898.5,"sma_60":3837.0,"sma_120":4213.75},{"date":"2024-12-16","open":3850,"high":3900,"low":3785,"close":3870,"volume":50119,"rsi_14":44.56,"sma_20":3879.75,"sma_60":3834.17,"sma_120":4202.75},{"date":"2024-12-17","open":3945,"high":3945,"low":3670,"close":3845,"volume":120757,"rsi_14":44.1,"sma_20":3866.0,"sma_60":3831.42,"sma_120":4191.29},{"date":"2024-12-18","open":3810,"high":3875,"low":3795,"close":3850,"volume":48667,"rsi_14":44.76,"sma_20":3854.0,"sma_60":3828.5,"sma_120":4179.38},{"date":"2024-12-19","open":3705,"high":3845,"low":3705,"close":3750,"volume":47232,"rsi_14":43.69,"sma_20":3838.5,"sma_60":3824.67,"sma_120":4163.38},{"date":"2024-12-20","open":3750,"high":3780,"low":3600,"close":3680,"volume":79782,"rsi_14":42.67,"sma_20":3821.25,"sma_60":3818.5,"sma_120":4141.62},{"date":"2024-12-23","open":3680,"high":3740,"low":3605,"close":3695,"volume":31969,"rsi_14":41.89,"sma_20":3804.25,"sma_60":3812.75,"sma_120":4123.67},{"date":"2024-12-24","open":3705,"high":3740,"low":3665,"close":3690,"volume":28551,"rsi_14":46.44,"sma_20":3787.5,"sma_60":3805.67,"sma_120":4106.08},{"date":"2024-12-26","open":3700,"high":3780,"low":3650,"close":3665,"volume":94798,"rsi_14":42.86,"sma_20":3770.0,"sma_60":3798.75,"sma_120":4088.88},{"date":"2024-12-27","open":3670,"high":3720,"low":3570,"close":3650,"volume":65369,"rsi_14":49.12,"sma_20":3752.5,"sma_60":3793.08,"sma_120":4074.04},{"date":"2024-12-30","open":3600,"high":3700,"low":3570,"close":3680,"volume":65575,"rsi_14":70.91,"sma_20":3739.75,"sma_60":3788.5,"sma_120":4059.88},{"date":"2025-01-02","open":3680,"high":3990,"low":3680,"close":3955,"volume":294493,"rsi_14":70.19,"sma_20":3742.5,"sma_60":3788.33,"sma_120":4048.83},{"date":"2025-01-03","open":3925,"high":3950,"low":3900,"close":3930,"volume":89523,"rsi_14":64.43,"sma_20":3742.25,"sma_60":3786.83,"sma_120":4037.75},{"date":"2025-01-06","open":3955,"high":4020,"low":3925,"close":3965,"volume":90582,"rsi_14":62.94,"sma_20":3751.25,"sma_60":3786.92,"sma_120":4026.54},{"date":"2025-01-07","open":3930,"high":4050,"low":3930,"close":4010,"volume":80849,"rsi_14":63.19,"sma_20":3759.25,"sma_60":3787.67,"sma_120":4016.62},{"date":"2025-01-08","open":4010,"high":4135,"low":3980,"close":4030,"volume":86589,"rsi_14":61.59,"sma_20":3777.25,"sma_60":3788.92,"sma_120":4006.12},{"date":"2025-01-09","open":4075,"high":4085,"low":3985,"close":4040,"volume":89013,"rsi_14":64.44,"sma_20":3812.5,"sma_60":3790.42,"sma_120":3996.46},{"date":"2025-01-10","open":4040,"high":4630,"low":4000,"close":4390,"volume":1751664,"rsi_14":76.47,"sma_20":3850.5,"sma_60":3798.08,"sma_120":3990.38},{"date":"2025-01-13","open":4600,"high":5000,"low":4430,"close":4430,"volume":3481641,"rsi_14":85.42,"sma_20":3886.25,"sma_60":3807.0,"sma_120":3983.79},{"date":"2025-01-14","open":4605,"high":5000,"low":4600,"close":4720,"volume":3325476,"rsi_14":94.07,"sma_20":3933.25,"sma_60":3820.92,"sma_120":3980.54},{"date":"2025-01-15","open":4770,"high":4800,"low":4520,"close":4675,"volume":791510,"rsi_14":90.5,"sma_20":3976.0,"sma_60":3834.92,"sma_120":3979.0},{"date":"2025-01-16","open":4795,"high":4800,"low":4635,"close":4665,"volume":508463,"rsi_14":90.12,"sma_20":4015.75,"sma_60":3849.33,"sma_120":3977.38},{"date":"2025-01-17","open":4670,"high":4810,"low":4635,"close":4670,"volume":429242,"rsi_14":92.05,"sma_20":4057.0,"sma_60":3866.33,"sma_120":3975.92},{"date":"2025-01-20","open":4710,"high":4710,"low":4410,"close":4425,"volume":554957,"rsi_14":77.19,"sma_20":4085.75,"sma_60":3879.42,"sma_120":3973.96},{"date":"2025-01-21","open":4390,"high":4420,"low":4225,"close":4250,"volume":417075,"rsi_14":68.15,"sma_20":4110.75,"sma_60":3889.58,"sma_120":3970.0},{"date":"2025-01-22","open":4305,"high":4310,"low":4240,"close":4245,"volume":259014,"rsi_14":61.15,"sma_20":4139.0,"sma_60":3899.5,"sma_120":3967.04},{"date":"2025-01-23","open":4310,"high":4310,"low":4100,"close":4115,"volume":239780,"rsi_14":56.58,"sma_20":4160.0,"sma_60":3906.75,"sma_120":3963.33},{"date":"2025-01-24","open":4150,"high":4185,"low":4060,"close":4120,"volume":153648,"rsi_14":55.64,"sma_20":4181.5,"sma_60":3914.17,"sma_120":3959.42},{"date":"2025-01-31","open":4050,"high":4135,"low":4000,"close":4100,"volume":174535,"rsi_14":53.33,"sma_20":4203.25,"sma_60":3922.0,"sma_120":3955.04},{"date":"2025-02-03","open":4100,"high":4150,"low":3930,"close":3970,"volume":228379,"rsi_14":47.95,"sma_20":4219.25,"sma_60":3926.83,"sma_120":3950.62},{"date":"2025-02-04","open":3975,"high":4060,"low":3975,"close":4055,"volume":89393,"rsi_14":50.49,"sma_20":4238.0,"sma_60":3934.83,"sma_120":3946.5},{"date":"2025-02-05","open":4045,"high":4135,"low":4045,"close":4085,"volume":309587,"rsi_14":37.45,"sma_20":4244.5,"sma_60":3941.75,"sma_120":3942.75},{"date":"2025-02-06","open":4115,"high":4130,"low":3990,"close":3995,"volume":225550,"rsi_14":32.81,"sma_20":4247.75,"sma_60":3946.42,"sma_120":3939.96},{"date":"2025-02-07","open":3995,"high":5060,"low":3950,"close":4520,"volume":7208465,"rsi_14":43.33,"sma_20":4275.5,"sma_60":3962.33,"sma_120":3945.96},{"date":"2025-02-10","open":4470,"high":5650,"low":4380,"close":5280,"volume":16295105,"rsi_14":63.66,"sma_20":4339.0,"sma_60":3989.0,"sma_120":3956.62},{"date":"2025-02-11","open":5330,"high":5350,"low":5090,"close":5260,"volume":2521300,"rsi_14":63.37,"sma_20":4400.5,"sma_60":4016.08,"sma_120":3966.25},{"date":"2025-02-12","open":5120,"high":5570,"low":4905,"close":5220,"volume":5412019,"rsi_14":62.17,"sma_20":4459.5,"sma_60":4045.17,"sma_120":3977.04},{"date":"2025-02-13","open":5150,"high":6260,"low":5100,"close":5390,"volume":24084692,"rsi_14":72.08,"sma_20":4509.5,"sma_60":4080.0,"sma_120":3988.25},{"date":"2025-02-14","open":5330,"high":5550,"low":5260,"close":5400,"volume":2663444,"rsi_14":78.47,"sma_20":4558.0,"sma_60":4116.67,"sma_120":3998.92},{"date":"2025-02-17","open":5430,"high":5760,"low":5360,"close":5570,"volume":2459304,"rsi_14":80.32,"sma_20":4600.5,"sma_60":4152.0,"sma_120":4011.46},{"date":"2025-02-18","open":5580,"high":5720,"low":5490,"close":5490,"volume":1441424,"rsi_14":82.2,"sma_20":4641.25,"sma_60":4171.92,"sma_120":4022.21},{"date":"2025-02-19","open":5580,"high":5660,"low":5270,"close":5370,"volume":1176479,"rsi_14":77.78,"sma_20":4676.5,"sma_60":4190.67,"sma_120":4032.21},{"date":"2025-02-20","open":5370,"high":5400,"low":5210,"close":5290,"volume":612411,"rsi_14":75.76,"sma_20":4707.5,"sma_60":4210.17,"sma_120":4041.92},{"date":"2025-02-21","open":5250,"high":5330,"low":5110,"close":5200,"volume":536857,"rsi_14":77.09,"sma_20":4746.25,"sma_60":4228.67,"sma_120":4050.17},{"date":"2025-02-24","open":5060,"high":5160,"low":4920,"close":4980,"volume":860454,"rsi_14":69.23,"sma_20":4782.75,"sma_60":4244.0,"sma_120":4056.92},{"date":"2025-02-25","open":4930,"high":5030,"low":4630,"close":4980,"volume":1876395,"rsi_14":68.84,"sma_20":4819.5,"sma_60":4259.92,"sma_120":4064.54},{"date":"2025-02-26","open":4900,"high":4965,"low":4815,"close":4965,"volume":520087,"rsi_14":71.09,"sma_20":4862.0,"sma_60":4275.42,"sma_120":4071.83},{"date":"2025-02-27","open":4960,"high":4980,"low":4740,"close":4755,"volume":567767,"rsi_14":55.92,"sma_20":4893.75,"sma_60":4287.58,"sma_120":4078.0},{"date":"2025-02-28","open":4625,"high":4725,"low":4575,"close":4640,"volume":425154,"rsi_14":26.12,"sma_20":4920.75,"sma_60":4298.0,"sma_120":4083.21},{"date":"2025-03-04","open":4575,"high":4690,"low":4485,"close":4630,"volume":295584,"rsi_14":26.32,"sma_20":4953.75,"sma_60":4308.5,"sma_120":4088.46},{"date":"2025-03-05","open":4630,"high":4750,"low":4620,"close":4695,"volume":366480,"rsi_14":30.63,"sma_20":4985.75,"sma_60":4321.17,"sma_120":4094.21},{"date":"2025-03-06","open":4740,"high":4780,"low":4600,"close":4635,"volume":273782,"rsi_14":19.68,"sma_20":5013.25,"sma_60":4333.42,"sma_120":4099.08},{"date":"2025-03-07","open":4595,"high":4660,"low":4505,"close":4620,"volume":234577,"rsi_14":18.8,"sma_20":5044.5,"sma_60":4344.83,"sma_120":4104.0},{"date":"2025-03-10","open":4620,"high":4670,"low":4535,"close":4560,"volume":172954,"rsi_14":5.7,"sma_20":5046.5,"sma_60":4357.75,"sma_120":4108.08},{"date":"2025-03-11","open":4370,"high":4530,"low":4335,"close":4495,"volume":230050,"rsi_14":5.78,"sma_20":5007.25,"sma_60":4368.5,"sma_120":4112.92},{"date":"2025-03-12","open":4550,"high":4690,"low":4520,"close":4555,"volume":369913,"rsi_14":11.74,"sma_20":4972.0,"sma_60":4383.25,"sma_120":4118.79},{"date":"2025-03-13","open":4600,"high":4625,"low":4420,"close":4425,"volume":290377,"rsi_14":11.21,"sma_20":4932.25,"sma_60":4401.42,"sma_120":4124.0},{"date":"2025-03-14","open":4430,"high":4625,"low":4405,"close":4600,"volume":291231,"rsi_14":25.0,"sma_20":4892.75,"sma_60":4417.58,"sma_120":4129.79},{"date":"2025-03-17","open":4600,"high":4645,"low":4520,"close":4535,"volume":227145,"rsi_14":28.71,"sma_20":4849.5,"sma_60":4431.25,"sma_120":4135.88},{"date":"2025-03-18","open":4585,"high":4585,"low":4495,"close":4505,"volume":137363,"rsi_14":27.91,"sma_20":4796.25,"sma_60":4443.33,"sma_120":4141.5},{"date":"2025-03-19","open":4510,"high":4535,"low":4395,"close":4470,"volume":261175,"rsi_14":27.4,"sma_20":4745.25,"sma_60":4454.17,"sma_120":4145.58},{"date":"2025-03-20","open":4470,"high":4535,"low":4350,"close":4355,"volume":247912,"rsi_14":30.0,"sma_20":4694.5,"sma_60":4462.25,"sma_120":4148.21},{"date":"2025-03-21","open":4360,"high":4715,"low":4290,"close":4475,"volume":1055562,"rsi_14":41.79,"sma_20":4653.75,"sma_60":4472.75,"sma_120":4152.08},{"date":"2025-03-24","open":4410,"high":4535,"low":4350,"close":4525,"volume":270357,"rsi_14":44.98,"sma_20":4620.0,"sma_60":4484.0,"sma_120":4156.25},{"date":"2025-03-25","open":4730,"high":4915,"low":4485,"close":4500,"volume":1913080,"rsi_14":40.3,"sma_20":4596.0,"sma_60":4496.5,"sma_120":4160.58},{"date":"2025-03-26","open":4605,"high":4895,"low":4590,"close":4635,"volume":1223765,"rsi_14":50.0,"sma_20":4578.75,"sma_60":4512.42,"sma_120":4165.46},{"date":"2025-03-27","open":4600,"high":4745,"low":4435,"close":4700,"volume":624887,"rsi_14":53.54,"sma_20":4565.5,"sma_60":4529.17,"sma_120":4170.96},{"date":"2025-03-28","open":4660,"high":4830,"low":4505,"close":4545,"volume":665611,"rsi_14":49.39,"sma_20":4555.0,"sma_60":4543.42,"sma_120":4174.54},{"date":"2025-03-31","open":4450,"high":4450,"low":4050,"close":4050,"volume":474399,"rsi_14":36.56,"sma_20":4525.5,"sma_60":4549.83,"sma_120":4174.29},{"date":"2025-04-01","open":4080,"high":4220,"low":4080,"close":4160,"volume":135644,"rsi_14":38.42,"sma_20":4502.0,"sma_60":4558.33,"sma_120":4175.71},{"date":"2025-04-02","open":4200,"high":4225,"low":4020,"close":4050,"volume":145229,"rsi_14":38.87,"sma_20":4469.75,"sma_60":4564.5,"sma_120":4176.5},{"date":"2025-04-03","open":3870,"high":4065,"low":3865,"close":3900,"volume":172090,"rsi_14":28.92,"sma_20":4433.0,"sma_60":4563.58,"sma_120":4175.96},{"date":"2025-04-04","open":3730,"high":4000,"low":3730,"close":3925,"volume":147286,"rsi_14":31.17,"sma_20":4398.25,"sma_60":4563.5,"sma_120":4175.17},{"date":"2025-04-07","open":3850,"high":3850,"low":3670,"close":3720,"volume":178632,"rsi_14":28.13,"sma_20":4356.25,"sma_60":4559.42,"sma_120":4173.17},{"date":"2025-04-08","open":3760,"high":3870,"low":3685,"close":3715,"volume":137566,"rsi_14":28.61,"sma_20":4317.25,"sma_60":4554.5,"sma_120":4171.08},{"date":"2025-04-09","open":3610,"high":3730,"low":3580,"close":3635,"volume":110584,"rsi_14":29.19,"sma_20":4271.25,"sma_60":4547.92,"sma_120":4168.42},{"date":"2025-04-10","open":3815,"high":4450,"low":3815,"close":4260,"volume":2674854,"rsi_14":45.19,"sma_20":4263.0,"sma_60":4551.58,"sma_120":4171.0},{"date":"2025-04-11","open":4305,"high":5060,"low":4270,"close":4510,"volume":3730361,"rsi_14":49.69,"sma_20":4258.5,"sma_60":4553.58,"sma_120":4175.83},{"date":"2025-04-14","open":4660,"high":4850,"low":4550,"close":4685,"volume":827592,"rsi_14":53.58,"sma_20":4266.0,"sma_60":4557.83,"sma_120":4182.42},{"date":"2025-04-15","open":4840,"high":4840,"low":4665,"close":4730,"volume":520741,"rsi_14":51.9,"sma_20":4277.25,"sma_60":4558.0,"sma_120":4189.46},{"date":"2025-04-16","open":4810,"high":4915,"low":4675,"close":4765,"volume":556860,"rsi_14":51.32,"sma_20":4292.0,"sma_60":4559.5,"sma_120":4197.21},{"date":"2025-04-17","open":4815,"high":4920,"low":4755,"close":4800,"volume":409367,"rsi_14":55.44,"sma_20":4314.25,"sma_60":4561.75,"sma_120":4205.54},{"date":"2025-04-18","open":4755,"high":4800,"low":4655,"close":4740,"volume":333097,"rsi_14":68.06,"sma_20":4327.5,"sma_60":4562.92,"sma_120":4214.62},{"date":"2025-04-21","open":4690,"high":4690,"low":4565,"close":4565,"volume":309637,"rsi_14":60.25,"sma_20":4329.5,"sma_60":4565.25,"sma_120":4222.33},{"date":"2025-04-22","open":4455,"high":5140,"low":4425,"close":4855,"volume":2437860,"rsi_14":68.68,"sma_20":4347.25,"sma_60":4575.33,"sma_120":4232.46},{"date":"2025-04-23","open":4900,"high":4915,"low":4730,"close":4780,"volume":619771,"rsi_14":71.15,"sma_20":4354.5,"sma_60":4584.25,"sma_120":4241.88},{"date":"2025-04-24","open":4850,"high":4960,"low":4760,"close":4780,"volume":661227,"rsi_14":70.8,"sma_20":4358.5,"sma_60":4595.33,"sma_120":4251.04},{"date":"2025-04-25","open":4900,"high":5070,"low":4755,"close":4850,"volume":1410098,"rsi_14":79.43,"sma_20":4373.75,"sma_60":4607.5,"sma_120":4260.83},{"date":"2025-04-28","open":4950,"high":5170,"low":4790,"close":4835,"volume":2496697,"rsi_14":79.02,"sma_20":4413.0,"sma_60":4619.75,"sma_120":4270.88},{"date":"2025-04-29","open":4995,"high":5050,"low":4825,"close":4860,"volume":517574,"rsi_14":82.67,"sma_20":4448.0,"sma_60":4634.58,"sma_120":4280.71},{"date":"2025-04-30","open":4855,"high":4855,"low":4650,"close":4685,"volume":398309,"rsi_14":64.91,"sma_20":4479.75,"sma_60":4645.08,"sma_120":4289.96},{"date":"2025-05-02","open":4680,"high":4680,"low":4535,"close":4560,"volume":316446,"rsi_14":51.92,"sma_20":4512.75,"sma_60":4653.0,"sma_120":4297.38},{"date":"2025-05-07","open":4510,"high":4610,"low":4505,"close":4590,"volume":175017,"rsi_14":45.89,"sma_20":4546.0,"sma_60":4662.92,"sma_120":4304.67},{"date":"2025-05-08","open":4550,"high":4615,"low":4480,"close":4535,"volume":173411,"rsi_14":41.63,"sma_20":4586.75,"sma_60":4663.17,"sma_120":4312.75},{"date":"2025-05-09","open":4615,"high":4620,"low":4400,"close":4465,"volume":233012,"rsi_14":37.5,"sma_20":4624.25,"sma_60":4649.58,"sma_120":4319.29},{"date":"2025-05-12","open":4465,"high":4550,"low":4395,"close":4550,"volume":174308,"rsi_14":40.0,"sma_20":4670.0,"sma_60":4637.75,"sma_120":4326.92},{"date":"2025-05-13","open":4600,"high":4660,"low":4530,"close":4570,"volume":201152,"rsi_14":42.98,"sma_20":4685.5,"sma_60":4626.92,"sma_120":4336.04},{"date":"2025-05-14","open":4585,"high":4630,"low":4550,"close":4605,"volume":141564,"rsi_14":51.87,"sma_20":4690.25,"sma_60":4613.83,"sma_120":4346.92},{"date":"2025-05-15","open":4820,"high":4990,"low":4710,"close":4925,"volume":1475085,"rsi_14":53.18,"sma_20":4702.25,"sma_60":4605.92,"sma_120":4361.29},{"date":"2025-05-16","open":5100,"high":5120,"low":4840,"close":4905,"volume":674108,"rsi_14":55.98,"sma_20":4711.0,"sma_60":4594.83,"sma_120":4373.42},{"date":"2025-05-19","open":4825,"high":4830,"low":4685,"close":4725,"volume":309154,"rsi_14":47.76,"sma_20":4709.0,"sma_60":4582.08,"sma_120":4377.0},{"date":"2025-05-20","open":4800,"high":4890,"low":4775,"close":4825,"volume":291910,"rsi_14":49.0,"sma_20":4710.25,"sma_60":4573.0,"sma_120":4381.83},{"date":"2025-05-21","open":4870,"high":4915,"low":4795,"close":4820,"volume":216164,"rsi_14":49.4,"sma_20":4714.25,"sma_60":4565.17,"sma_120":4387.67},{"date":"2025-05-22","open":4775,"high":4775,"low":4635,"close":4680,"volume":180331,"rsi_14":43.38,"sma_20":4720.0,"sma_60":4556.5,"sma_120":4392.58},{"date":"2025-05-23","open":4770,"high":4950,"low":4720,"close":4740,"volume":247998,"rsi_14":52.21,"sma_20":4714.25,"sma_60":4552.5,"sma_120":4398.25},{"date":"2025-05-26","open":4730,"high":4880,"low":4730,"close":4815,"volume":203225,"rsi_14":60.67,"sma_20":4716.0,"sma_60":4549.75,"sma_120":4404.83},{"date":"2025-05-27","open":4820,"high":4865,"low":4740,"close":4755,"volume":248080,"rsi_14":56.73,"sma_20":4714.75,"sma_60":4546.25,"sma_120":4410.83},{"date":"2025-05-28","open":4800,"high":4835,"low":4665,"close":4685,"volume":184877,"rsi_14":56.05,"sma_20":4706.5,"sma_60":4545.08,"sma_120":4416.33},{"date":"2025-05-29","open":4750,"high":4865,"low":4725,"close":4740,"volume":235831,"rsi_14":61.22,"sma_20":4701.75,"sma_60":4546.75,"sma_120":4422.38},{"date":"2025-05-30","open":4750,"high":4750,"low":4575,"close":4585,"volume":190102,"rsi_14":51.35,"sma_20":4688.0,"sma_60":4546.0,"sma_120":4427.25},{"date":"2025-06-02","open":4610,"high":4670,"low":4510,"close":4615,"volume":171946,"rsi_14":51.72,"sma_20":4684.5,"sma_60":4544.67,"sma_120":4432.92},{"date":"2025-06-04","open":4650,"high":4760,"low":4650,"close":4725,"volume":123601,"rsi_14":54.35,"sma_20":4692.75,"sma_60":4546.17,"sma_120":4439.79},{"date":"2025-06-05","open":4730,"high":4760,"low":4680,"close":4695,"volume":129940,"rsi_14":39.45,"sma_20":4698.0,"sma_60":4547.42,"sma_120":4446.12},{"date":"2025-06-09","open":4675,"high":4775,"low":4665,"close":4705,"volume":194086,"rsi_14":40.74,"sma_20":4706.5,"sma_60":4549.83,"sma_120":4453.79},{"date":"2025-06-10","open":4700,"high":4730,"low":4605,"close":4610,"volume":141642,"rsi_14":44.22,"sma_20":4713.75,"sma_60":4551.75,"sma_120":4460.12},{"date":"2025-06-11","open":4620,"high":4650,"low":4570,"close":4615,"volume":190578,"rsi_14":38.33,"sma_20":4717.0,"sma_60":4552.75,"sma_120":4468.0},{"date":"2025-06-12","open":4620,"high":4630,"low":4515,"close":4595,"volume":219478,"rsi_14":37.7,"sma_20":4718.25,"sma_60":4555.58,"sma_120":4478.5},{"date":"2025-06-13","open":4625,"high":4640,"low":4450,"close":4490,"volume":314218,"rsi_14":39.2,"sma_20":4712.5,"sma_60":4553.75,"sma_120":4485.67},{"date":"2025-06-16","open":4605,"high":4795,"low":4580,"close":4755,"volume":494548,"rsi_14":50.69,"sma_20":4704.0,"sma_60":4557.42,"sma_120":4494.33},{"date":"2025-06-17","open":4800,"high":4890,"low":4720,"close":4810,"volume":452827,"rsi_14":49.77,"sma_20":4699.25,"sma_60":4562.5,"sma_120":4502.92},{"date":"2025-06-18","open":4790,"high":4795,"low":4720,"close":4775,"volume":179969,"rsi_14":50.96,"sma_20":4701.75,"sma_60":4567.58,"sma_120":4510.88},{"date":"2025-06-19","open":4800,"high":4830,"low":4725,"close":4790,"volume":211230,"rsi_14":55.33,"sma_20":4700.0,"sma_60":4574.83,"sma_120":4518.54},{"date":"2025-06-20","open":4770,"high":4895,"low":4705,"close":4755,"volume":295342,"rsi_14":50.78,"sma_20":4696.75,"sma_60":4579.5,"sma_120":4526.12},{"date":"2025-06-23","open":4640,"high":4740,"low":4330,"close":4645,"volume":280157,"rsi_14":53.26,"sma_20":4695.0,"sma_60":4581.5,"sma_120":4532.75},{"date":"2025-06-24","open":4730,"high":4840,"low":4730,"close":4785,"volume":354821,"rsi_14":58.25,"sma_20":4697.25,"sma_60":4586.25,"sma_120":4541.38},{"date":"2025-06-25","open":4975,"high":5040,"low":4840,"close":4895,"volume":659057,"rsi_14":58.25,"sma_20":4701.25,"sma_60":4590.58,"sma_120":4551.5},{"date":"2025-06-26","open":4980,"high":4990,"low":4765,"close":4850,"volume":419925,"rsi_14":57.42,"sma_20":4706.0,"sma_60":4593.08,"sma_120":4561.12},{"date":"2025-06-27","open":4850,"high":4860,"low":4685,"close":4735,"volume":281822,"rsi_14":51.3,"sma_20":4708.5,"sma_60":4596.25,"sma_120":4569.83},{"date":"2025-06-30","open":4800,"high":4870,"low":4715,"close":4720,"volume":169073,"rsi_14":55.14,"sma_20":4707.5,"sma_60":4607.42,"sma_120":4578.62},{"date":"2025-07-01","open":4720,"high":4785,"low":4640,"close":4645,"volume":316428,"rsi_14":51.32,"sma_20":4710.5,"sma_60":4615.5,"sma_120":4586.92},{"date":"2025-07-02","open":4645,"high":4660,"low":4570,"close":4610,"volume":280288,"rsi_14":50.65,"sma_20":4710.25,"sma_60":4624.83,"sma_120":4594.67},{"date":"2025-07-03","open":4615,"high":4730,"low":4580,"close":4680,"volume":338478,"rsi_14":58.48,"sma_20":4708.0,"sma_60":4637.83,"sma_120":4600.71},{"date":"2025-07-04","open":4730,"high":4730,"low":4455,"close":4475,"volume":488616,"rsi_14":36.79,"sma_20":4697.0,"sma_60":4647.0,"sma_120":4605.25},{"date":"2025-07-07","open":4475,"high":4485,"low":4355,"close":4365,"volume":255112,"rsi_14":30.04,"sma_20":4680.0,"sma_60":4657.75,"sma_120":4608.58},{"date":"2025-07-08","open":4355,"high":4425,"low":4330,"close":4335,"volume":171733,"rsi_14":30.18,"sma_20":4666.25,"sma_60":4668.08,"sma_120":4611.29},{"date":"2025-07-09","open":4330,"high":4400,"low":4310,"close":4335,"volume":150255,"rsi_14":29.22,"sma_20":4652.25,"sma_60":4679.75,"sma_120":4613.83},{"date":"2025-07-10","open":4345,"high":4390,"low":4260,"close":4310,"volume":254860,"rsi_14":29.49,"sma_20":4638.0,"sma_60":4680.58,"sma_120":4616.08},{"date":"2025-07-11","open":4390,"high":4590,"low":4385,"close":4470,"volume":599283,"rsi_14":42.29,"sma_20":4637.0,"sma_60":4679.92,"sma_120":4616.75},{"date":"2025-07-14","open":4470,"high":4560,"low":4415,"close":4470,"volume":258478,"rsi_14":34.17,"sma_20":4622.75,"sma_60":4676.33,"sma_120":4617.08},{"date":"2025-07-15","open":4475,"high":4560,"low":4435,"close":4520,"volume":227010,"rsi_14":29.95,"sma_20":4608.25,"sma_60":4672.83,"sma_120":4615.42},{"date":"2025-07-16","open":4520,"high":4520,"low":4445,"close":4470,"volume":132607,"rsi_14":29.79,"sma_20":4593.0,"sma_60":4667.92,"sma_120":4613.71},{"date":"2025-07-17","open":4510,"high":4575,"low":4435,"close":4540,"volume":299893,"rsi_14":39.11,"sma_20":4580.5,"sma_60":4663.58,"sma_120":4612.67},{"date":"2025-07-18","open":4555,"high":4575,"low":4430,"close":4505,"volume":188340,"rsi_14":38.25,"sma_20":4568.0,"sma_60":4659.67,"sma_120":4611.29},{"date":"2025-07-21","open":4505,"high":4530,"low":4445,"close":4450,"volume":143543,"rsi_14":39.11,"sma_20":4558.25,"sma_60":4657.75,"sma_120":4611.5},{"date":"2025-07-22","open":4450,"high":4470,"low":4355,"close":4370,"volume":163502,"rsi_14":37.23,"sma_20":4537.5,"sma_60":4649.67,"sma_120":4612.5},{"date":"2025-07-23","open":4415,"high":4525,"low":4385,"close":4400,"volume":317269,"rsi_14":34.44,"sma_20":4512.75,"sma_60":4643.33,"sma_120":4613.79},{"date":"2025-07-24","open":4385,"high":4450,"low":4305,"close":4305,"volume":214246,"rsi_14":39.24,"sma_20":4485.5,"sma_60":4635.42,"sma_120":4615.38},{"date":"2025-07-25","open":4310,"high":4340,"low":4195,"close":4195,"volume":259390,"rsi_14":39.24,"sma_20":4458.5,"sma_60":4624.5,"sma_120":4616.0},{"date":"2025-07-28","open":4200,"high":4300,"low":4110,"close":4165,"volume":221041,"rsi_14":39.24,"sma_20":4430.75,"sma_60":4613.33,"sma_120":4616.54},{"date":"2025-07-29","open":4135,"high":4235,"low":4105,"close":4165,"volume":127182,"rsi_14":39.24,"sma_20":4406.75,"sma_60":4601.75,"sma_120":4618.17},{"date":"2025-07-30","open":4165,"high":4440,"low":4165,"close":4275,"volume":372376,"rsi_14":48.0,"sma_20":4390.0,"sma_60":4594.92,"sma_120":4620.0},{"date":"2025-07-31","open":4410,"high":4455,"low":4250,"close":4300,"volume":351607,"rsi_14":38.51,"sma_20":4371.0,"sma_60":4590.58,"sma_120":4621.79},{"date":"2025-08-01","open":4295,"high":4295,"low":4100,"close":4100,"volume":236657,"rsi_14":30.32,"sma_20":4352.25,"sma_60":4582.42,"sma_120":4622.67},{"date":"2025-08-04","open":4085,"high":4170,"low":4035,"close":4125,"volume":115608,"rsi_14":28.42,"sma_20":4340.25,"sma_60":4575.58,"sma_120":4619.38},{"date":"2025-08-05","open":4400,"high":4400,"low":4205,"close":4210,"volume":162788,"rsi_14":36.32,"sma_20":4334.0,"sma_60":4571.33,"sma_120":4610.46},{"date":"2025-08-06","open":4210,"high":4305,"low":4165,"close":4200,"volume":142626,"rsi_14":30.9,"sma_20":4327.25,"sma_60":4565.5,"sma_120":4601.62},{"date":"2025-08-07","open":4235,"high":4290,"low":4195,"close":4200,"volume":69676,"rsi_14":32.16,"sma_20":4321.75,"sma_60":4559.33,"sma_120":4593.12},{"date":"2025-08-08","open":4215,"high":4320,"low":4215,"close":4255,"volume":192696,"rsi_14":38.6,"sma_20":4311.0,"sma_60":4553.5,"sma_120":4583.67},{"date":"2025-08-11","open":4255,"high":4355,"low":4205,"close":4295,"volume":172950,"rsi_14":45.4,"sma_20":4302.25,"sma_60":4543.0,"sma_120":4574.46},{"date":"2025-08-12","open":4295,"high":4395,"low":4245,"close":4260,"volume":159671,"rsi_14":41.46,"sma_20":4289.25,"sma_60":4532.25,"sma_120":4563.54},{"date":"2025-08-13","open":4315,"high":4350,"low":4265,"close":4280,"volume":87747,"rsi_14":48.32,"sma_20":4279.75,"sma_60":4524.83,"sma_120":4553.46},{"date":"2025-08-14","open":4270,"high":4345,"low":4235,"close":4255,"volume":109983,"rsi_14":54.55,"sma_20":4265.5,"sma_60":4515.33,"sma_120":4544.17},{"date":"2025-08-18","open":4265,"high":4300,"low":4185,"close":4195,"volume":114874,"rsi_14":52.17,"sma_20":4250.0,"sma_60":4504.92,"sma_120":4535.04},{"date":"2025-08-19","open":4195,"high":4285,"low":4150,"close":4215,"volume":123671,"rsi_14":53.52,"sma_20":4238.25,"sma_60":4497.17,"sma_120":4526.83},{"date":"2025-08-20","open":4130,"high":4200,"low":4060,"close":4120,"volume":189639,"rsi_14":38.85,"sma_20":4225.75,"sma_60":4486.83,"sma_120":4519.67},{"date":"2025-08-21","open":4160,"high":4440,"low":4140,"close":4295,"volume":490542,"rsi_14":49.7,"sma_20":4220.5,"sma_60":4478.17,"sma_120":4513.96},{"date":"2025-08-22","open":4450,"high":4650,"low":4385,"close":4425,"volume":1237756,"rsi_14":70.97,"sma_20":4226.5,"sma_60":4472.67,"sma_120":4509.46},{"date":"2025-08-25","open":4450,"high":4635,"low":4450,"close":4470,"volume":650951,"rsi_14":71.7,"sma_20":4240.25,"sma_60":4469.08,"sma_120":4507.08},{"date":"2025-08-26","open":4450,"high":4950,"low":4445,"close":4610,"volume":3111597,"rsi_14":73.53,"sma_20":4262.5,"sma_60":4466.92,"sma_120":4506.83},{"date":"2025-08-27","open":4545,"high":4570,"low":4460,"close":4535,"volume":608820,"rsi_14":68.31,"sma_20":4281.0,"sma_60":4466.08,"sma_120":4506.04},{"date":"2025-08-28","open":4580,"high":4620,"low":4455,"close":4455,"volume":423067,"rsi_14":62.81,"sma_20":4290.0,"sma_60":4463.42,"sma_120":4504.04},{"date":"2025-08-29","open":4460,"high":4505,"low":4405,"close":4420,"volume":241280,"rsi_14":58.46,"sma_20":4296.0,"sma_60":4458.33,"sma_120":4502.25},{"date":"2025-09-01","open":4415,"high":4545,"low":4390,"close":4400,"volume":324312,"rsi_14":55.5,"sma_20":4311.0,"sma_60":4453.42,"sma_120":4500.42},{"date":"2025-09-02","open":4400,"high":4620,"low":4400,"close":4595,"volume":490194,"rsi_14":65.02,"sma_20":4334.5,"sma_60":4451.58,"sma_120":4500.71},{"date":"2025-09-03","open":4610,"high":4875,"low":4540,"close":4700,"volume":1282756,"rsi_14":67.5,"sma_20":4359.0,"sma_60":4453.08,"sma_120":4502.42},{"date":"2025-09-04","open":4730,"high":4775,"low":4670,"close":4670,"volume":345119,"rsi_14":67.22,"sma_20":4382.5,"sma_60":4454.0,"sma_120":4503.38},{"date":"2025-09-05","open":4690,"high":4745,"low":4660,"close":4690,"volume":262935,"rsi_14":71.24,"sma_20":4407.0,"sma_60":4455.58,"sma_120":4505.58},{"date":"2025-09-08","open":4690,"high":4770,"low":4660,"close":4720,"volume":319536,"rsi_14":71.49,"sma_20":4430.25,"sma_60":4459.42,"sma_120":4506.58},{"date":"2025-09-09","open":4720,"high":4850,"low":4705,"close":4785,"volume":382169,"rsi_14":79.04,"sma_20":4454.75,"sma_60":4459.92,"sma_120":4508.67},{"date":"2025-09-10","open":4860,"high":5020,"low":4840,"close":4950,"volume":1448057,"rsi_14":78.85,"sma_20":4489.25,"sma_60":4462.25,"sma_120":4512.38},{"date":"2025-09-11","open":4965,"high":4970,"low":4815,"close":4820,"volume":522907,"rsi_14":67.4,"sma_20":4516.25,"sma_60":4463.0,"sma_120":4515.29},{"date":"2025-09-12","open":4825,"high":4875,"low":4760,"close":4840,"volume":451735,"rsi_14":66.67,"sma_20":4545.5,"sma_60":4463.83,"sma_120":4519.33},{"date":"2025-09-15","open":4880,"high":4925,"low":4705,"close":4785,"volume":421886,"rsi_14":58.54,"sma_20":4575.0,"sma_60":4464.33,"sma_120":4521.92},{"date":"2025-09-16","open":4790,"high":4820,"low":4680,"close":4785,"volume":341191,"rsi_14":63.16,"sma_20":4603.5,"sma_60":4466.67,"sma_120":4524.08},{"date":"2025-09-17","open":4855,"high":4900,"low":4755,"close":4805,"volume":396935,"rsi_14":69.66,"sma_20":4637.75,"sma_60":4467.0,"sma_120":4526.62},{"date":"2025-09-18","open":4815,"high":4875,"low":4766,"close":4840,"volume":338992,"rsi_14":74.59,"sma_20":4666.75,"sma_60":4466.67,"sma_120":4528.62},{"date":"2025-09-19","open":4845,"high":4865,"low":4705,"close":4750,"volume":354381,"rsi_14":66.99,"sma_20":4683.0,"sma_60":4465.0,"sma_120":4529.04},{"date":"2025-09-22","open":4760,"high":4820,"low":4660,"close":4665,"volume":343725,"rsi_14":53.8,"sma_20":4692.75,"sma_60":4463.83,"sma_120":4530.04},{"date":"2025-09-23","open":4685,"high":4705,"low":4595,"close":4595,"volume":274622,"rsi_14":44.07,"sma_20":4692.0,"sma_60":4461.75,"sma_120":4534.58},{"date":"2025-09-24","open":4600,"high":4630,"low":4520,"close":4530,"volume":227349,"rsi_14":42.39,"sma_20":4691.75,"sma_60":4459.83,"sma_120":4537.67},{"date":"2025-09-25","open":4525,"high":4590,"low":4425,"close":4495,"volume":307077,"rsi_14":39.57,"sma_20":4693.75,"sma_60":4457.92,"sma_120":4541.38},{"date":"2025-09-26","open":4520,"high":4540,"low":4405,"close":4440,"volume":280682,"rsi_14":35.42,"sma_20":4694.75,"sma_60":4453.92,"sma_120":4545.88},{"date":"2025-09-29","open":4405,"high":4520,"low":4405,"close":4440,"volume":130266,"rsi_14":30.73,"sma_20":4696.75,"sma_60":4453.33,"sma_120":4550.17},{"date":"2025-09-30","open":4450,"high":4475,"low":4295,"close":4355,"volume":188940,"rsi_14":13.5,"sma_20":4684.75,"sma_60":4453.17,"sma_120":4555.46},{"date":"2025-10-01","open":4375,"high":4390,"low":4255,"close":4330,"volume":297661,"rsi_14":15.49,"sma_20":4666.25,"sma_60":4453.08,"sma_120":4560.58},{"date":"2025-10-02","open":4310,"high":4430,"low":4310,"close":4365,"volume":163999,"rsi_14":15.49,"sma_20":4650.25,"sma_60":4453.33,"sma_120":4566.54},{"date":"2025-10-10","open":4430,"high":4530,"low":4295,"close":4530,"volume":336967,"rsi_14":34.73,"sma_20":4642.25,"sma_60":4457.0,"sma_120":4568.79},{"date":"2025-10-13","open":4530,"high":4980,"low":4435,"close":4725,"volume":3151574,"rsi_14":47.09,"sma_20":4642.5,"sma_60":4461.25,"sma_120":4570.58},{"date":"2025-10-14","open":4850,"high":5170,"low":4755,"close":4845,"volume":3230909,"rsi_14":51.77,"sma_20":4645.5,"sma_60":4467.5,"sma_120":4571.92},{"date":"2025-10-15","open":4955,"high":4980,"low":4750,"close":4900,"volume":972561,"rsi_14":51.12,"sma_20":4643.0,"sma_60":4473.83,"sma_120":4573.33},{"date":"2025-10-16","open":5030,"high":5030,"low":4630,"close":4840,"volume":887854,"rsi_14":54.29,"sma_20":4644.0,"sma_60":4480.0,"sma_120":4573.96},{"date":"2025-10-17","open":4840,"high":5000,"low":4750,"close":4775,"volume":692578,"rsi_14":55.34,"sma_20":4640.75,"sma_60":4483.92,"sma_120":4573.75},{"date":"2025-10-20","open":4880,"high":5280,"low":4870,"close":5220,"volume":3523880,"rsi_14":72.24,"sma_20":4662.5,"sma_60":4495.83,"sma_120":4577.75},{"date":"2025-10-21","open":5380,"high":5400,"low":5050,"close":5170,"volume":2078708,"rsi_14":73.02,"sma_20":4681.75,"sma_60":4507.83,"sma_120":4582.79},{"date":"2025-10-22","open":5260,"high":5260,"low":5010,"close":5140,"volume":902765,"rsi_14":73.29,"sma_20":4698.5,"sma_60":4520.67,"sma_120":4585.17},{"date":"2025-10-23","open":5070,"high":5150,"low":4850,"close":4860,"volume":948490,"rsi_14":63.04,"sma_20":4697.75,"sma_60":4528.33,"sma_120":4585.83},{"date":"2025-10-24","open":4860,"high":5020,"low":4830,"close":4900,"volume":680250,"rsi_14":63.94,"sma_20":4705.25,"sma_60":4538.25,"sma_120":4586.83},{"date":"2025-10-27","open":4970,"high":5030,"low":4800,"close":4870,"volume":793344,"rsi_14":66.14,"sma_20":4715.5,"sma_60":4549.5,"sma_120":4587.0},{"date":"2025-10-28","open":4880,"high":4920,"low":4770,"close":4790,"volume":448777,"rsi_14":63.94,"sma_20":4725.25,"sma_60":4559.92,"sma_120":4586.62},{"date":"2025-10-29","open":4790,"high":4890,"low":4685,"close":4750,"volume":638250,"rsi_14":61.98,"sma_20":4736.25,"sma_60":4569.67,"sma_120":4585.71},{"date":"2025-10-30","open":4935,"high":4965,"low":4640,"close":4745,"volume":715000,"rsi_14":57.19,"sma_20":4748.75,"sma_60":4577.5,"sma_120":4586.21},{"date":"2025-10-31","open":4790,"high":5100,"low":4790,"close":4945,"volume":1063226,"rsi_14":57.33,"sma_20":4774.0,"sma_60":4588.25,"sma_120":4589.42},{"date":"2025-11-03","open":5390,"high":6420,"low":5200,"close":6420,"volume":15533028,"rsi_14":77.58,"sma_20":4873.0,"sma_60":4626.92,"sma_120":4604.67},{"date":"2025-11-04","open":6420,"high":6640,"low":6180,"close":6350,"volume":7496211,"rsi_14":75.26,"sma_20":4972.75,"sma_60":4664.0,"sma_120":4619.79},{"date":"2025-11-05","open":6200,"high":7930,"low":6000,"close":6990,"volume":27553293,"rsi_14":81.16,"sma_20":5105.75,"sma_60":4710.33,"sma_120":4640.83},{"date":"2025-11-06","open":7030,"high":7170,"low":6360,"close":6490,"volume":5295289,"rsi_14":72.07,"sma_20":5212.75,"sma_60":4748.5,"sma_120":4657.0},{"date":"2025-11-07","open":6370,"high":6870,"low":6160,"close":6490,"volume":4652506,"rsi_14":68.46,"sma_20":5310.75,"sma_60":4786.67,"sma_120":4673.0},{"date":"2025-11-10","open":6560,"high":6570,"low":6040,"close":6050,"volume":2435432,"rsi_14":61.49,"sma_20":5377.0,"sma_60":4816.58,"sma_120":4685.04},{"date":"2025-11-11","open":6140,"high":7440,"low":6090,"close":6550,"volume":17395075,"rsi_14":66.4,"sma_20":5462.25,"sma_60":4854.17,"sma_120":4698.58},{"date":"2025-11-12","open":6560,"high":6800,"low":6410,"close":6570,"volume":2888283,"rsi_14":71.16,"sma_20":5545.75,"sma_60":4892.67,"sma_120":4712.46},{"date":"2025-11-13","open":6610,"high":6630,"low":6090,"close":6150,"volume":2642379,"rsi_14":64.14,"sma_20":5611.25,"sma_60":4923.83,"sma_120":4724.33},{"date":"2025-11-14","open":5860,"high":6010,"low":5660,"close":5670,"volume":2153993,"rsi_14":58.21,"sma_20":5656.0,"sma_60":4947.42,"sma_120":4731.38},{"date":"2025-11-17","open":5870,"high":6110,"low":5750,"close":6060,"volume":1921753,"rsi_14":62.26,"sma_20":5698.0,"sma_60":4978.5,"sma_120":4741.71},{"date":"2025-11-18","open":6030,"high":6840,"low":5900,"close":6170,"volume":5816670,"rsi_14":63.52,"sma_20":5748.0,"sma_60":5011.08,"sma_120":4754.12},{"date":"2025-11-19","open":6420,"high":7170,"low":6190,"close":6870,"volume":12563117,"rsi_14":67.87,"sma_20":5834.5,"sma_60":5056.92,"sma_120":4771.88},{"date":"2025-11-20","open":6900,"high":7450,"low":6740,"close":7150,"volume":6577552,"rsi_14":68.3,"sma_20":5949.0,"sma_60":5104.5,"sma_120":4791.33},{"date":"2025-11-21","open":6850,"high":7390,"low":6770,"close":7060,"volume":5161509,"rsi_14":56.9,"sma_20":6057.0,"sma_60":5148.42,"sma_120":4810.54},{"date":"2025-11-24","open":7090,"high":7180,"low":6860,"close":6940,"volume":2057260,"rsi_14":56.29,"sma_20":6160.5,"sma_60":5189.58,"sma_120":4829.33},{"date":"2025-11-25","open":6990,"high":7600,"low":6710,"close":6760,"volume":3961798,"rsi_14":47.28,"sma_20":6259.0,"sma_60":5225.42,"sma_120":4846.17},{"date":"2025-11-26","open":6820,"high":6890,"low":6250,"close":6510,"volume":2500203,"rsi_14":50.25,"sma_20":6347.0,"sma_60":5258.33,"sma_120":4862.21},{"date":"2025-11-27","open":6560,"high":7540,"low":6430,"close":7310,"volume":9892155,"rsi_14":58.58,"sma_20":6475.25,"sma_60":5305.92,"sma_120":4884.67},{"date":"2025-11-28","open":7330,"high":9450,"low":7220,"close":9090,"volume":20513203,"rsi_14":74.84,"sma_20":6682.5,"sma_60":5383.75,"sma_120":4921.04},{"date":"2025-12-01","open":9480,"high":10310,"low":9220,"close":9560,"volume":14512038,"rsi_14":74.71,"sma_20":6839.5,"sma_60":5469.75,"sma_120":4961.58},{"date":"2025-12-02","open":9770,"high":10100,"low":9260,"close":9740,"volume":4932270,"rsi_14":75.36,"sma_20":7009.0,"sma_60":5555.5,"sma_120":5003.54},{"date":"2025-12-03","open":9700,"high":9920,"low":9370,"close":9800,"volume":3838632,"rsi_14":80.98,"sma_20":7149.5,"sma_60":5640.5,"sma_120":5046.79},{"date":"2025-12-04","open":10190,"high":11200,"low":9655,"close":10190,"volume":12839854,"rsi_14":88.97,"sma_20":7334.5,"sma_60":5732.5,"sma_120":5093.25},{"date":"2025-12-05","open":10310,"high":11910,"low":10100,"close":11170,"volume":17204371,"rsi_14":89.98,"sma_20":7568.5,"sma_60":5840.5,"sma_120":5148.04},{"date":"2025-12-08","open":11240,"high":13740,"low":11130,"close":12840,"volume":17949644,"rsi_14":91.95,"sma_20":7908.0,"sma_60":5975.83,"sma_120":5217.62},{"date":"2025-12-09","open":12530,"high":12600,"low":11270,"close":11660,"volume":6326386,"rsi_14":78.41,"sma_20":8163.5,"sma_60":6090.42,"sma_120":5275.17},{"date":"2025-12-10","open":11710,"high":11800,"low":10660,"close":10900,"volume":4717511,"rsi_14":71.04,"sma_20":8380.0,"sma_60":6189.58,"sma_120":5325.92},{"date":"2025-12-11","open":10960,"high":11730,"low":10730,"close":11310,"volume":5958615,"rsi_14":73.02,"sma_20":8638.0,"sma_60":6297.75,"sma_120":5380.38},{"date":"2025-12-12","open":11310,"high":12240,"low":11010,"close":12050,"volume":5118534,"rsi_14":75.94,"sma_20":8957.0,"sma_60":6417.92,"sma_120":5440.88},{"date":"2025-12-15","open":11820,"high":14170,"low":11620,"close":13940,"volume":10425693,"rsi_14":81.06,"sma_20":9351.0,"sma_60":6570.5,"sma_120":5517.42},{"date":"2025-12-16","open":13500,"high":13500,"low":11970,"close":12330,"volume":4234460,"rsi_14":72.52,"sma_20":9659.0,"sma_60":6696.25,"sma_120":5581.46},{"date":"2025-12-17","open":12600,"high":12850,"low":11720,"close":12090,"volume":2116276,"rsi_14":69.34,"sma_20":9920.0,"sma_60":6817.67,"sma_120":5642.33},{"date":"2025-12-18","open":11910,"high":12340,"low":11440,"close":11760,"volume":1418459,"rsi_14":62.24,"sma_20":10150.5,"sma_60":6932.42,"sma_120":5699.54},{"date":"2025-12-19","open":12080,"high":12080,"low":11130,"close":11820,"volume":1969740,"rsi_14":60.76,"sma_20":10388.5,"sma_60":7050.25,"sma_120":5757.62},{"date":"2025-12-22","open":12000,"high":12570,"low":11950,"close":12270,"volume":2008712,"rsi_14":61.75,"sma_20":10655.0,"sma_60":7177.0,"sma_120":5820.42},{"date":"2025-12-23","open":12400,"high":12650,"low":11490,"close":11700,"volume":1766126,"rsi_14":58.42,"sma_20":10902.0,"sma_60":7295.42,"sma_120":5878.58},{"date":"2025-12-24","open":11740,"high":12440,"low":11580,"close":12160,"volume":1606898,"rsi_14":58.68,"sma_20":11184.5,"sma_60":7422.58,"sma_120":5941.21},{"date":"2025-12-26","open":12270,"high":13230,"low":12270,"close":13000,"volume":2633243,"rsi_14":58.16,"sma_20":11469.0,"sma_60":7564.33,"sma_120":6011.12},{"date":"2025-12-29","open":13320,"high":14940,"low":13040,"close":14190,"volume":3955988,"rsi_14":56.29,"sma_20":11724.0,"sma_60":7726.83,"sma_120":6090.38},{"date":"2025-12-30","open":14200,"high":14880,"low":13380,"close":14420,"volume":2074321,"rsi_14":64.11,"sma_20":11967.0,"sma_60":7893.17,"sma_120":6173.25},{"date":"2026-01-02","open":14550,"high":15150,"low":14300,"close":14630,"volume":1864359,"rsi_14":70.21,"sma_20":12211.5,"sma_60":8064.42,"sma_120":6258.79},{"date":"2026-01-05","open":14970,"high":14980,"low":13480,"close":14430,"volume":1668167,"rsi_14":67.29,"sma_20":12443.0,"sma_60":8232.75,"sma_120":6342.92},{"date":"2026-01-06","open":14410,"high":14770,"low":12350,"close":12500,"volume":4141393,"rsi_14":52.2,"sma_20":12558.5,"sma_60":8368.58,"sma_120":6410.96},{"date":"2026-01-07","open":12540,"high":13880,"low":11710,"close":12800,"volume":5010155,"rsi_14":43.39,"sma_20":12640.0,"sma_60":8506.42,"sma_120":6481.71},{"date":"2026-01-08","open":13130,"high":13300,"low":11800,"close":11920,"volume":2254876,"rsi_14":47.4,"sma_20":12594.0,"sma_60":8626.33,"sma_120":6543.79},{"date":"2026-01-09","open":11930,"high":12710,"low":11320,"close":12180,"volume":2734300,"rsi_14":50.57,"sma_20":12620.0,"sma_60":8748.58,"sma_120":6608.04},{"date":"2026-01-12","open":12180,"high":12550,"low":11700,"close":11810,"volume":1766702,"rsi_14":50.31,"sma_20":12665.5,"sma_60":8863.75,"sma_120":6668.79},{"date":"2026-01-13","open":12000,"high":13070,"low":12000,"close":12950,"volume":3661407,"rsi_14":56.26,"sma_20":12747.5,"sma_60":8998.92,"sma_120":6739.46},{"date":"2026-01-14","open":13220,"high":13280,"low":11970,"close":12150,"volume":2062781,"rsi_14":49.36,"sma_20":12752.5,"sma_60":9121.83,"sma_120":6802.88},{"date":"2026-01-15","open":12120,"high":12550,"low":11820,"close":12250,"volume":1606835,"rsi_14":53.09,"sma_20":12668.0,"sma_60":9239.0,"sma_120":6867.42},{"date":"2026-01-16","open":12290,"high":12820,"low":11850,"close":11980,"volume":2012997,"rsi_14":81.9,"sma_20":6960.5,"sma_60":5510.08,"sma_120":4981.75},{"date":"2026-01-19","open":12200,"high":12900,"low":12120,"close":12890,"volume":3082802,"rsi_14":49.37,"sma_20":12690.5,"sma_60":9481.67,"sma_120":7001.17},{"date":"2026-01-20","open":13360,"high":13580,"low":12020,"close":12300,"volume":2659230,"rsi_14":38.46,"sma_20":12717.5,"sma_60":9605.67,"sma_120":7067.0},{"date":"2026-01-21","open":11790,"high":13250,"low":11730,"close":12450,"volume":3148792,"rsi_14":37.85,"sma_20":12749.0,"sma_60":9731.5,"sma_120":7134.88},{"date":"2026-01-22","open":12880,"high":12900,"low":11810,"close":11900,"volume":2138750,"rsi_14":33.85,"sma_20":12730.5,"sma_60":9848.67,"sma_120":7199.08},{"date":"2026-01-23","open":11900,"high":12250,"low":10750,"close":10870,"volume":2841738,"rsi_14":30.82,"sma_20":12689.0,"sma_60":9950.0,"sma_120":7254.96},{"date":"2026-01-26","open":10600,"high":11410,"low":10600,"close":11010,"volume":1746507,"rsi_14":40.05,"sma_20":12631.5,"sma_60":10054.33,"sma_120":7312.0},{"date":"2026-01-27","open":11010,"high":11100,"low":10540,"close":10940,"volume":1304960,"rsi_14":37.19,"sma_20":12528.5,"sma_60":10157.58,"sma_120":7367.54},{"date":"2026-01-28","open":11030,"high":11420,"low":10770,"close":10970,"volume":1723365,"rsi_14":42.59,"sma_20":12367.5,"sma_60":10258.0,"sma_120":7423.12},{"date":"2026-01-29","open":11190,"high":11590,"low":10900,"close":11350,"volume":2040331,"rsi_14":43.64,"sma_20":12214.0,"sma_60":10340.17,"sma_120":7483.54},{"date":"2026-01-30","open":11350,"high":11480,"low":10900,"close":11210,"volume":1468480,"rsi_14":45.24,"sma_20":12043.0,"sma_60":10421.17,"sma_120":7542.58},{"date":"2026-02-02","open":11120,"high":11560,"low":10420,"close":10560,"volume":1410179,"rsi_14":29.43,"sma_20":11849.5,"sma_60":10480.67,"sma_120":7595.5},{"date":"2026-02-03","open":10730,"high":11010,"low":10600,"close":10840,"volume":638421,"rsi_14":37.62,"sma_20":11766.5,"sma_60":10553.17,"sma_120":7650.83},{"date":"2026-02-04","open":10840,"high":11100,"low":10640,"close":11000,"volume":821373,"rsi_14":73.39,"sma_20":7193.0,"sma_60":5616.83,"sma_120":5034.21},{"date":"2026-02-05","open":10640,"high":11390,"low":10330,"close":10400,"volume":1242998,"rsi_14":72.02,"sma_20":7363.5,"sma_60":5711.83,"sma_120":5082.46},{"date":"2026-02-06","open":10090,"high":10200,"low":9650,"close":10020,"volume":1039137,"rsi_14":72.77,"sma_20":7540.0,"sma_60":5801.0,"sma_120":5127.5},{"date":"2026-02-09","open":10150,"high":10420,"low":10150,"close":10250,"volume":572484,"rsi_14":72.31,"sma_20":7728.0,"sma_60":5893.67,"sma_120":5174.62},{"date":"2026-02-10","open":10450,"high":10640,"low":10050,"close":10350,"volume":818907,"rsi_14":72.28,"sma_20":7943.0,"sma_60":5987.5,"sma_120":5223.46},{"date":"2026-02-11","open":10250,"high":10790,"low":10250,"close":10620,"volume":782088,"rsi_14":70.95,"sma_20":8146.5,"sma_60":6084.75,"sma_120":5272.33},{"date":"2026-02-12","open":10710,"high":10790,"low":10250,"close":10500,"volume":454177,"rsi_14":69.06,"sma_20":8343.0,"sma_60":6177.25,"sma_120":5319.75},{"date":"2026-02-13","open":10430,"high":10990,"low":10350,"close":10430,"volume":893701,"rsi_14":69.21,"sma_20":8557.0,"sma_60":6270.75,"sma_120":5366.88},{"date":"2026-02-19","open":10430,"high":10530,"low":9950,"close":10230,"volume":1019719,"rsi_14":68.59,"sma_20":8785.0,"sma_60":6360.58,"sma_120":5412.21},{"date":"2026-02-20","open":10230,"high":10260,"low":9990,"close":10030,"volume":689351,"rsi_14":68.43,"sma_20":8983.5,"sma_60":6448.0,"sma_120":5456.17},{"date":"2026-02-23","open":10070,"high":10770,"low":10070,"close":10410,"volume":1041898,"rsi_14":71.67,"sma_20":9195.5,"sma_60":6541.75,"sma_120":5504.21},{"date":"2026-02-24","open":10430,"high":10680,"low":10150,"close":10330,"volume":637030,"rsi_14":68.24,"sma_20":9368.5,"sma_60":6633.83,"sma_120":5550.42},{"date":"2026-02-25","open":10410,"high":11140,"low":10410,"close":10590,"volume":1800916,"rsi_14":50.45,"sma_20":10602.0,"sma_60":11397.67,"sma_120":8311.54},{"date":"2026-02-26","open":10700,"high":10750,"low":10010,"close":10190,"volume":1266797,"rsi_14":29.04,"sma_20":9697.0,"sma_60":6819.75,"sma_120":5642.38},{"date":"2026-02-27","open":10140,"high":10260,"low":9860,"close":10180,"volume":1079901,"rsi_14":37.58,"sma_20":10523.0,"sma_60":11506.83,"sma_120":8406.38},{"date":"2026-03-03","open":9860,"high":10210,"low":9440,"close":9450,"volume":1121078,"rsi_14":36.15,"sma_20":10447.0,"sma_60":11512.83,"sma_120":8448.29},{"date":"2026-03-04","open":9220,"high":9230,"low":7820,"close":8090,"volume":1809763,"rsi_14":28.12,"sma_20":10284.0,"sma_60":11488.33,"sma_120":8479.04},{"date":"2026-03-05","open":8600,"high":9450,"low":8580,"close":9290,"volume":933203,"rsi_14":41.08,"sma_20":10188.0,"sma_60":11480.83,"sma_120":8518.17},{"date":"2026-03-06","open":9200,"high":9630,"low":8900,"close":9460,"volume":558908,"rsi_14":41.83,"sma_20":10133.0,"sma_60":11475.17,"sma_120":8557.83},{"date":"2026-03-09","open":9200,"high":9200,"low":8460,"close":8990,"volume":750427,"rsi_14":35.58,"sma_20":10040.5,"sma_60":11455.17,"sma_120":8593.83},{"date":"2026-03-10","open":9390,"high":9440,"low":9090,"close":9320,"volume":400658,"rsi_14":39.93,"sma_20":9956.5,"sma_60":11424.33,"sma_120":8632.42},{"date":"2026-03-11","open":9510,"high":9760,"low":9190,"close":9340,"volume":530894,"rsi_14":40.62,"sma_20":9903.5,"sma_60":11366.0,"sma_120":8670.92},{"date":"2026-03-12","open":9300,"high":9490,"low":9110,"close":9280,"volume":312491,"rsi_14":41.62,"sma_20":9866.5,"sma_60":11326.33,"sma_120":8708.38},{"date":"2026-03-13","open":9010,"high":9430,"low":8930,"close":9220,"volume":439998,"rsi_14":42.68,"sma_20":9815.0,"sma_60":11298.33,"sma_120":8743.96},{"date":"2026-03-16","open":9200,"high":9380,"low":8990,"close":9120,"volume":272503,"rsi_14":37.71,"sma_20":9753.5,"sma_60":7691.17,"sma_120":6076.21},{"date":"2026-03-17","open":9360,"high":9570,"low":9210,"close":9410,"volume":388652,"rsi_14":41.58,"sma_20":9693.0,"sma_60":7767.25,"sma_120":6117.38},{"date":"2026-03-18","open":9560,"high":9580,"low":9160,"close":9170,"volume":394020,"rsi_14":36.95,"sma_20":9626.5,"sma_60":7838.42,"sma_120":6156.12},{"date":"2026-03-19","open":9050,"high":9270,"low":8940,"close":9170,"volume":310896,"rsi_14":39.88,"sma_20":9563.5,"sma_60":7910.58,"sma_120":6195.29},{"date":"2026-03-20","open":9170,"high":9270,"low":9020,"close":9170,"volume":438783,"rsi_14":39.96,"sma_20":9510.5,"sma_60":7983.83,"sma_120":6233.88},{"date":"2026-03-23","open":8970,"high":8980,"low":8450,"close":8450,"volume":441725,"rsi_14":40.04,"sma_20":9431.5,"sma_60":8037.67,"sma_120":6266.75},{"date":"2026-03-24","open":8750,"high":8940,"low":8570,"close":8860,"volume":267304,"rsi_14":59.46,"sma_20":9354.0,"sma_60":8099.17,"sma_120":6303.5},{"date":"2026-03-25","open":9010,"high":9030,"low":8680,"close":8800,"volume":275723,"rsi_14":41.64,"sma_20":9277.5,"sma_60":8160.17,"sma_120":6340.42},{"date":"2026-03-26","open":8790,"high":8900,"low":8600,"close":8690,"volume":348723,"rsi_14":36.59,"sma_20":9182.5,"sma_60":8224.0,"sma_120":6376.17},{"date":"2026-03-27","open":8650,"high":8791,"low":8387,"close":8690,"volume":237495,"rsi_14":42.17,"sma_20":9103.0,"sma_60":8285.67,"sma_120":6411.96},{"date":"2026-03-30","open":8200,"high":8510,"low":8170,"close":8400,"volume":209448,"rsi_14":30.51,"sma_20":9014.0,"sma_60":8344.5,"sma_120":6447.0},{"date":"2026-03-31","open":8220,"high":8530,"low":8130,"close":8230,"volume":278311,"rsi_14":27.89,"sma_20":8953.0,"sma_60":8401.83,"sma_120":6480.88},{"date":"2026-04-01","open":8400,"high":8590,"low":8400,"close":8530,"volume":272070,"rsi_14":36.36,"sma_20":8975.0,"sma_60":8464.83,"sma_120":6517.25},{"date":"2026-04-02","open":8850,"high":8850,"low":7970,"close":8070,"volume":367022,"rsi_14":31.75,"sma_20":8914.0,"sma_60":8520.25,"sma_120":6548.88},{"date":"2026-04-03","open":8250,"high":8270,"low":7950,"close":8050,"volume":233600,"rsi_14":32.57,"sma_20":8843.5,"sma_60":8572.0,"sma_120":6580.12},{"date":"2026-04-06","open":8050,"high":8090,"low":7850,"close":7900,"volume":230138,"rsi_14":24.23,"sma_20":8789.0,"sma_60":8596.67,"sma_120":6611.79},{"date":"2026-04-07","open":7960,"high":8120,"low":7840,"close":7900,"volume":205239,"rsi_14":26.39,"sma_20":8718.0,"sma_60":8622.5,"sma_120":6643.25},{"date":"2026-04-08","open":8250,"high":8370,"low":8000,"close":8360,"volume":274984,"rsi_14":37.14,"sma_20":8669.0,"sma_60":8645.33,"sma_120":6677.83},{"date":"2026-04-09","open":8360,"high":8360,"low":7880,"close":7900,"volume":294589,"rsi_14":32.41,"sma_20":8600.0,"sma_60":8668.83,"sma_120":6708.67},{"date":"2026-04-10","open":7950,"high":8120,"low":7850,"close":7900,"volume":224191,"rsi_14":40.48,"sma_20":8534.0,"sma_60":8692.33,"sma_120":6739.5},{"date":"2026-04-13","open":7790,"high":7790,"low":7630,"close":7720,"volume":232263,"rsi_14":28.57,"sma_20":8464.0,"sma_60":8720.17,"sma_120":6768.38},{"date":"2026-04-14","open":7890,"high":7920,"low":7690,"close":7800,"volume":311211,"rsi_14":31.34,"sma_20":8383.5,"sma_60":8741.0,"sma_120":6797.58},{"date":"2026-04-15","open":7910,"high":7970,"low":7710,"close":7850,"volume":388745,"rsi_14":33.97,"sma_20":8317.5,"sma_60":8762.33,"sma_120":6827.5},{"date":"2026-04-16","open":7880,"high":8120,"low":7860,"close":7890,"volume":334672,"rsi_14":36.19,"sma_20":8253.5,"sma_60":8791.33,"sma_120":6857.58},{"date":"2026-04-17","open":7940,"high":7940,"low":7600,"close":7740,"volume":362793,"rsi_14":36.9,"sma_20":8182.0,"sma_60":8825.83,"sma_120":6886.62},{"date":"2026-04-20","open":7740,"high":7750,"low":7540,"close":7550,"volume":277768,"rsi_14":36.61,"sma_20":8137.0,"sma_60":8850.67,"sma_120":6914.58},{"date":"2026-04-21","open":7600,"high":7790,"low":7560,"close":7700,"volume":328567,"rsi_14":32.64,"sma_20":8079.0,"sma_60":8876.17,"sma_120":6943.62},{"date":"2026-04-22","open":7640,"high":7700,"low":7460,"close":7570,"volume":336164,"rsi_14":37.86,"sma_20":8017.5,"sma_60":8887.83,"sma_120":6972.38},{"date":"2026-04-23","open":7600,"high":7690,"low":7240,"close":7350,"volume":448538,"rsi_14":34.51,"sma_20":7950.5,"sma_60":8891.17,"sma_120":6997.83},{"date":"2026-04-24","open":7390,"high":7760,"low":7210,"close":7550,"volume":506236,"rsi_14":42.42,"sma_20":7898.0,"sma_60":8899.33,"sma_120":7023.88},{"date":"2026-04-27","open":7560,"high":8170,"low":7560,"close":7950,"volume":922407,"rsi_14":50.92,"sma_20":7875.5,"sma_60":8916.17,"sma_120":7052.88},{"date":"2026-04-28","open":8030,"high":8250,"low":7910,"close":8130,"volume":629582,"rsi_14":45.27,"sma_20":7870.5,"sma_60":8939.0,"sma_120":7082.21},{"date":"2026-04-29","open":8220,"high":8230,"low":7950,"close":7970,"volume":327360,"rsi_14":51.64,"sma_20":7842.5,"sma_60":8963.33,"sma_120":7110.83},{"date":"2026-04-30","open":8150,"high":8160,"low":7580,"close":7590,"volume":376343,"rsi_14":45.33,"sma_20":7771.5,"sma_60":8346.83,"sma_120":8910.08},{"date":"2026-05-04","open":7620,"high":7870,"low":7440,"close":7460,"volume":431325,"rsi_14":44.72,"sma_20":7789.0,"sma_60":8921.83,"sma_120":7319.92},{"date":"2026-05-06","open":7460,"high":7490,"low":7110,"close":7180,"volume":554405,"rsi_14":38.35,"sma_20":7753.0,"sma_60":8860.83,"sma_120":7340.83},{"date":"2026-05-07","open":7560,"high":8290,"low":7440,"close":7720,"volume":1055130,"rsi_14":47.94,"sma_20":7744.0,"sma_60":8806.17,"sma_120":7366.08},{"date":"2026-05-08","open":7870,"high":8100,"low":7760,"close":7900,"volume":874970,"rsi_14":50.15,"sma_20":7721.0,"sma_60":8764.5,"sma_120":7392.58},{"date":"2026-05-11","open":8090,"high":8180,"low":7640,"close":7810,"volume":800432,"rsi_14":51.08,"sma_20":7716.5,"sma_60":8727.67,"sma_120":7417.79},{"date":"2026-05-12","open":7900,"high":9150,"low":7890,"close":8750,"volume":4047706,"rsi_14":65.08,"sma_20":7759.0,"sma_60":8702.67,"sma_120":7449.46},{"date":"2026-05-13","open":8750,"high":9730,"low":8500,"close":9300,"volume":4937645,"rsi_14":68.26,"sma_20":7838.0,"sma_60":8685.17,"sma_120":7486.79},{"date":"2026-05-14","open":9600,"high":9620,"low":7890,"close":7910,"volume":2114237,"rsi_14":53.01,"sma_20":7843.5,"sma_60":8640.0,"sma_120":7512.38},{"date":"2026-05-15","open":7910,"high":8380,"low":7040,"close":7170,"volume":1678437,"rsi_14":48.54,"sma_20":7809.5,"sma_60":8584.5,"sma_120":7532.25},{"date":"2026-05-18","open":7010,"high":7040,"low":6440,"close":6900,"volume":658004,"rsi_14":44.78,"sma_20":7760.0,"sma_60":8525.67,"sma_120":7549.88},{"date":"2026-05-19","open":6810,"high":6840,"low":6350,"close":6520,"volume":556095,"rsi_14":38.49,"sma_20":7699.0,"sma_60":8463.83,"sma_120":7564.17},{"date":"2026-05-20","open":6460,"high":6480,"low":6070,"close":6190,"volume":494301,"rsi_14":34.75,"sma_20":7631.0,"sma_60":8399.83,"sma_120":7575.12},{"date":"2026-05-21","open":6400,"high":7400,"low":6360,"close":7380,"volume":1052505,"rsi_14":46.01,"sma_20":7615.0,"sma_60":8349.33,"sma_120":7597.04},{"date":"2026-05-22","open":7960,"high":9350,"low":7700,"close":9110,"volume":5872290,"rsi_14":58.7,"sma_20":7692.0,"sma_60":8329.0,"sma_120":7634.08},{"date":"2026-05-26","open":9250,"high":9300,"low":8710,"close":8920,"volume":1831346,"rsi_14":58.3,"sma_20":7770.5,"sma_60":8301.17,"sma_120":7670.12},{"date":"2026-05-27","open":8920,"high":8930,"low":8180,"close":8460,"volume":1175088,"rsi_14":57.13,"sma_20":7816.0,"sma_60":8272.33,"sma_120":7702.88},{"date":"2026-05-28","open":8730,"high":8750,"low":7770,"close":8200,"volume":979250,"rsi_14":52.76,"sma_20":7828.5,"sma_60":8239.33,"sma_120":7733.75},{"date":"2026-05-29","open":8750,"high":9500,"low":8400,"close":8480,"volume":2636329,"rsi_14":53.3,"sma_20":7846.0,"sma_60":8223.17,"sma_120":7767.42},{"date":"2026-06-01","open":8880,"high":9630,"low":8600,"close":8690,"volume":3266705,"rsi_14":54.93,"sma_20":7882.0,"sma_60":8233.17,"sma_120":7802.83},{"date":"2026-06-02","open":9400,"high":9600,"low":8770,"close":9600,"volume":2721870,"rsi_14":54.78,"sma_20":7982.5,"sma_60":8238.33,"sma_120":7846.54},{"date":"2026-06-04","open":9600,"high":10550,"low":9230,"close":10260,"volume":3356418,"rsi_14":55.33,"sma_20":8122.5,"sma_60":8251.67,"sma_120":7895.96},{"date":"2026-06-05","open":10000,"high":10160,"low":9010,"close":10060,"volume":1783699,"rsi_14":63.76,"sma_20":8266.5,"sma_60":8269.5,"sma_120":7943.54},{"date":"2026-06-08","open":9290,"high":10610,"low":9220,"close":10110,"volume":3073652,"rsi_14":70.65,"sma_20":8386.0,"sma_60":8282.67,"sma_120":7990.04},{"date":"2026-06-09","open":10350,"high":11000,"low":10160,"close":10540,"volume":3335647,"rsi_14":75.0,"sma_20":8518.0,"sma_60":8302.67,"sma_120":8038.5},{"date":"2026-06-10","open":10430,"high":10890,"low":8920,"close":9270,"volume":2392623,"rsi_14":66.83,"sma_20":8591.0,"sma_60":8302.5,"sma_120":8075.38},{"date":"2026-06-11","open":8890,"high":9860,"low":8690,"close":9800,"volume":1792796,"rsi_14":71.57,"sma_20":8643.5,"sma_60":8312.17,"sma_120":8116.21},{"date":"2026-06-12","open":10200,"high":10340,"low":9600,"close":9940,"volume":2288923,"rsi_14":67.49,"sma_20":8675.5,"sma_60":8325.83,"sma_120":8158.71},{"date":"2026-06-15","open":10050,"high":10250,"low":8950,"close":8950,"volume":1813431,"rsi_14":48.78,"sma_20":8727.5,"sma_60":8318.17,"sma_120":8193.5},{"date":"2026-06-16","open":8950,"high":9100,"low":7850,"close":7910,"volume":1983149,"rsi_14":43.2,"sma_20":8764.5,"sma_60":8297.17,"sma_120":8215.92},{"date":"2026-06-17","open":7990,"high":8000,"low":7600,"close":7620,"volume":837118,"rsi_14":24.26,"sma_20":8844.5,"sma_60":8186.17,"sma_120":8387.58},{"date":"2026-06-18","open":7630,"high":7660,"low":6930,"close":6930,"volume":1115720,"rsi_14":41.74,"sma_20":8821.0,"sma_60":8234.0,"sma_120":8251.25},{"date":"2026-06-19","open":6930,"high":6940,"low":6390,"close":6510,"volume":797297,"rsi_14":37.42,"sma_20":8837.0,"sma_60":8201.67,"sma_120":8265.0},{"date":"2026-06-22","open":6480,"high":6500,"low":6080,"close":6150,"volume":507770,"rsi_14":34.09,"sma_20":8775.5,"sma_60":8156.5,"sma_120":8275.42},{"date":"2026-06-23","open":6060,"high":6190,"low":5530,"close":5570,"volume":693507,"rsi_14":23.66,"sma_20":8598.5,"sma_60":8102.67,"sma_120":8281.25},{"date":"2026-06-24","open":5600,"high":5750,"low":5430,"close":5580,"volume":454176,"rsi_14":16.57,"sma_20":8431.5,"sma_60":8050.83,"sma_120":8287.83},{"date":"2026-06-25","open":5590,"high":5780,"low":5290,"close":5300,"volume":514315,"rsi_14":16.38,"sma_20":8273.5,"sma_60":7995.83,"sma_120":8292.42},{"date":"2026-06-26","open":5220,"high":5280,"low":4905,"close":5020,"volume":574441,"rsi_14":15.18,"sma_20":8114.5,"sma_60":7939.5,"sma_120":8294.71},{"date":"2026-06-29","open":4990,"high":5300,"low":4840,"close":5220,"volume":355329,"rsi_14":12.43,"sma_20":7951.5,"sma_60":7889.33,"sma_120":8297.0},{"date":"2026-06-30","open":5300,"high":5400,"low":4970,"close":4980,"volume":493251,"rsi_14":14.55,"sma_20":7766.0,"sma_60":7830.17,"sma_120":8285.0},{"date":"2026-07-01","open":5030,"high":5100,"low":4850,"close":4920,"volume":508850,"rsi_14":6.27,"sma_20":7532.0,"sma_60":7777.67,"sma_120":8273.08},{"date":"2026-07-02","open":4880,"high":4880,"low":4520,"close":4530,"volume":505988,"rsi_14":3.6,"sma_20":7245.5,"sma_60":7719.0,"sma_120":8252.58},{"date":"2026-07-03","open":4680,"high":4795,"low":4320,"close":4770,"volume":381651,"rsi_14":8.86,"sma_20":6981.0,"sma_60":7666.83,"sma_120":8238.25},{"date":"2026-07-06","open":4770,"high":4780,"low":4430,"close":4560,"volume":217968,"rsi_14":10.59,"sma_20":6703.5,"sma_60":7611.17,"sma_120":8222.17},{"date":"2026-07-07","open":4560,"high":4695,"low":4230,"close":4340,"volume":316093,"rsi_14":10.77,"sma_20":6393.5,"sma_60":7544.17,"sma_120":8207.92},{"date":"2026-07-08","open":4205,"high":4335,"low":3995,"close":4045,"volume":428556,"rsi_14":11.89,"sma_20":6132.25,"sma_60":7479.92,"sma_120":8187.04},{"date":"2026-07-09","open":4045,"high":4195,"low":3900,"close":4015,"volume":421667,"rsi_14":13.25,"sma_20":5843.0,"sma_60":7415.17,"sma_120":8165.75},{"date":"2026-07-10","open":4025,"high":4705,"low":4025,"close":4510,"volume":624207,"rsi_14":26.77,"sma_20":5571.5,"sma_60":7361.67,"sma_120":8152.08},{"date":"2026-07-13","open":4510,"high":4730,"low":4120,"close":4125,"volume":357105,"rsi_14":28.34,"sma_20":5330.25,"sma_60":7300.42,"sma_120":8139.21},{"date":"2026-07-14","open":4065,"high":4265,"low":3850,"close":4030,"volume":313749,"rsi_14":27.34,"sma_20":5136.25,"sma_60":7236.75,"sma_120":8122.29},{"date":"2026-07-15","open":4100,"high":4365,"low":4100,"close":4235,"volume":211913,"rsi_14":34.08,"sma_20":4967.0,"sma_60":7175.83,"sma_120":8106.17},{"date":"2026-07-16","open":4190,"high":4305,"low":4090,"close":4145,"volume":225895,"rsi_14":36.13,"sma_20":4827.75,"sma_60":7115.92,"sma_120":8083.46},{"date":"2026-07-20","open":3920,"high":4125,"low":3900,"close":3990,"volume":193171,"rsi_14":30.23,"sma_20":4701.75,"sma_60":7056.58,"sma_120":8057.12},{"date":"2026-07-21","open":3920,"high":4100,"low":3835,"close":4070,"volume":234092,"rsi_14":34.58,"sma_20":4597.75,"sma_60":6996.08,"sma_120":8032.21},{"date":"2026-07-22","open":4400,"high":4600,"low":4225,"close":4240,"volume":538730,"rsi_14":38.89,"sma_20":4531.25,"sma_60":6940.58,"sma_120":8009.71},{"date":"2026-07-23","open":4300,"high":4950,"low":4250,"close":4900,"volume":1229620,"rsi_14":55.56,"sma_20":4497.25,"sma_60":6899.75,"sma_120":7994.21},{"date":"2026-07-24","open":4790,"high":5310,"low":4735,"close":4745,"volume":1423896,"rsi_14":49.61,"sma_20":4469.5,"sma_60":6853.0,"sma_120":7979.5},{"date":"2026-07-27","open":4850,"high":4885,"low":4485,"close":4600,"volume":476241,"rsi_14":50.63,"sma_20":4448.5,"sma_60":6797.17,"sma_120":7956.92},{"date":"2026-07-28","open":4400,"high":4490,"low":4050,"close":4120,"volume":293501,"rsi_14":46.8,"sma_20":4393.5,"sma_60":6730.33,"sma_120":7915.5},{"date":"2026-07-29","open":4255,"high":4360,"low":3790,"close":3970,"volume":532592,"rsi_14":48.86,"sma_20":4343.0,"sma_60":6663.67,"sma_120":7848.75},{"date":"2026-07-30","open":3815,"high":4170,"low":3815,"close":3855,"volume":339905,"rsi_14":47.63,"sma_20":4289.75,"sma_60":6601.42,"sma_120":7787.46},{"date":"2026-07-31","open":3965,"high":4320,"low":3965,"close":4260,"volume":265725,"rsi_14":46.2,"sma_20":4276.25,"sma_60":6548.08,"sma_120":7734.96},{"date":"2026-08-03","open":4260,"high":4835,"low":4170,"close":4580,"volume":529484,"rsi_14":57.05,"sma_20":4266.75,"sma_60":6504.75,"sma_120":7682.79},{"date":"2026-08-04","open":5180,"high":5300,"low":4940,"close":5250,"volume":839389,"rsi_14":66.05,"sma_20":4301.25,"sma_60":6463.58,"sma_120":7634.88},{"date":"2026-08-05","open":5250,"high":5490,"low":5100,"close":5430,"volume":644352,"rsi_14":65.83,"sma_20":4355.75,"sma_60":6422.42,"sma_120":7593.46},{"date":"2026-08-06","open":5560,"high":5590,"low":5010,"close":5120,"volume":454585,"rsi_14":62.2,"sma_20":4409.5,"sma_60":6377.58,"sma_120":7552.62},{"date":"2026-08-07","open":5140,"high":5200,"low":4850,"close":4980,"volume":248868,"rsi_14":62.44,"sma_20":4457.75,"sma_60":6314.75,"sma_120":7508.71},{"date":"2026-08-10","open":4955,"high":5250,"low":4915,"close":5240,"volume":220019,"rsi_14":64.06,"sma_20":4494.25,"sma_60":6247.08,"sma_120":7466.12},{"date":"2026-08-11","open":5200,"high":5300,"low":5100,"close":5230,"volume":185846,"rsi_14":62.38,"sma_20":4549.5,"sma_60":6202.42,"sma_120":7421.21},{"date":"2026-08-12","open":5250,"high":5260,"low":4950,"close":5160,"volume":200489,"rsi_14":53.81,"sma_20":4606.0,"sma_60":6168.92,"sma_120":7376.71},{"date":"2026-08-13","open":5180,"high":5360,"low":5180,"close":5250,"volume":238923,"rsi_14":57.55,"sma_20":4656.75,"sma_60":6141.42,"sma_120":7333.54},{"date":"2026-08-14","open":5600,"high":6820,"low":5530,"close":6580,"volume":6544969,"rsi_14":71.85,"sma_20":4778.5,"sma_60":6142.42,"sma_120":7303.12},{"date":"2026-08-18","open":6770,"high":7050,"low":6440,"close":6510,"volume":2143845,"rsi_14":79.0,"sma_20":4904.5,"sma_60":6147.75,"sma_120":7273.79},{"date":"2026-08-19","open":6380,"high":6910,"low":6270,"close":6560,"volume":1779128,"rsi_14":82.21,"sma_20":5029.0,"sma_60":6134.08,"sma_120":7241.71},{"date":"2026-08-20","open":6700,"high":6850,"low":6500,"close":6740,"volume":1050218,"rsi_14":85.31,"sma_20":5154.0,"sma_60":6094.58,"sma_120":7211.79},{"date":"2026-08-21","open":6550,"high":6610,"low":6220,"close":6290,"volume":744269,"rsi_14":74.58,"sma_20":5223.5,"sma_60":6050.75,"sma_120":7175.96},{"date":"2026-08-24","open":6240,"high":6270,"low":6050,"close":6050,"volume":433495,"rsi_14":68.15,"sma_20":5288.75,"sma_60":6010.58,"sma_120":7141.46},{"date":"2026-08-25","open":6300,"high":6310,"low":5880,"close":6220,"volume":504308,"rsi_14":63.66,"sma_20":5369.75,"sma_60":5977.58,"sma_120":7108.46},{"date":"2026-08-26","open":6220,"high":6360,"low":6000,"close":6100,"volume":412997,"rsi_14":59.6,"sma_20":5468.75,"sma_60":5937.92,"sma_120":7080.54},{"date":"2026-08-27","open":6230,"high":6420,"low":6030,"close":6260,"volume":568929,"rsi_14":67.07,"sma_20":5583.25,"sma_60":5897.42,"sma_120":7065.29},{"date":"2026-08-28","open":6200,"high":6210,"low":5990,"close":6100,"volume":360166,"rsi_14":66.67,"sma_20":5695.5,"sma_60":5839.08,"sma_120":7038.71},{"date":"2026-08-31","open":5950,"high":6180,"low":5760,"close":6160,"volume":259319,"rsi_14":64.56,"sma_20":5790.5,"sma_60":5770.75,"sma_120":7011.21},{"date":"2026-09-01","open":6300,"high":6300,"low":6020,"close":6080,"volume":195567,"rsi_14":63.16,"sma_20":5865.5,"sma_60":5704.42,"sma_120":6986.96},{"date":"2026-09-02","open":5920,"high":6020,"low":5700,"close":5710,"volume":249673,"rsi_14":57.79,"sma_20":5888.5,"sma_60":5631.08,"sma_120":6956.88},{"date":"2026-09-03","open":5840,"high":5840,"low":5510,"close":5620,"volume":195373,"rsi_14":55.24,"sma_20":5898.0,"sma_60":5549.08,"sma_120":6925.88},{"date":"2026-09-04","open":5700,"high":6010,"low":5700,"close":5810,"volume":266954,"rsi_14":33.89,"sma_20":5932.5,"sma_60":5491.42,"sma_120":6896.96},{"date":"2026-09-07","open":5930,"high":5940,"low":5750,"close":5810,"volume":191851,"rsi_14":34.91,"sma_20":5974.0,"sma_60":5424.92,"sma_120":6868.54},{"date":"2026-09-08","open":5820,"high":5850,"low":5610,"close":5610,"volume":251168,"rsi_14":30.77,"sma_20":5992.5,"sma_60":5352.75,"sma_120":6839.29},{"date":"2026-09-09","open":5620,"high":5760,"low":5310,"close":5690,"volume":199107,"rsi_14":27.85,"sma_20":6015.5,"sma_60":5298.42,"sma_120":6808.29},{"date":"2026-09-10","open":5790,"high":5790,"low":5540,"close":5620,"volume":174384,"rsi_14":33.17,"sma_20":6038.5,"sma_60":5260.25,"sma_120":6778.71},{"date":"2026-09-11","open":5540,"high":5580,"low":5400,"close":5410,"volume":202920,"rsi_14":33.67,"sma_20":6046.5,"sma_60":5223.42,"sma_120":6747.38},{"date":"2026-09-14","open":5300,"high":5510,"low":5240,"close":5310,"volume":129965,"rsi_14":25.93,"sma_20":5983.0,"sma_60":5196.42,"sma_120":6715.21},{"date":"2026-09-15","open":5370,"high":5900,"low":5330,"close":5580,"volume":425919,"rsi_14":37.25,"sma_20":5936.5,"sma_60":5180.92,"sma_120":6691.29},{"date":"2026-09-16","open":5450,"high":5500,"low":5350,"close":5460,"volume":131659,"rsi_14":30.0,"sma_20":5881.5,"sma_60":5169.42,"sma_120":6662.96},{"date":"2026-09-17","open":5390,"high":5530,"low":5350,"close":5530,"volume":113601,"rsi_14":35.08,"sma_20":5821.0,"sma_60":5168.75,"sma_120":6635.71},{"date":"2026-09-18","open":5600,"high":6000,"low":5600,"close":5920,"volume":492588,"rsi_14":44.64,"sma_20":5802.5,"sma_60":5174.42,"sma_120":6612.62},{"date":"2026-09-21","open":5940,"high":5940,"low":5730,"close":5810,"volume":223785,"rsi_14":44.05,"sma_20":5790.5,"sma_60":5182.92,"sma_120":6589.38},{"date":"2026-09-22","open":5850,"high":5860,"low":5550,"close":5640,"volume":194572,"rsi_14":48.31,"sma_20":5761.5,"sma_60":5193.25,"sma_120":6566.38},{"date":"2026-09-23","open":5680,"high":5780,"low":5500,"close":5570,"volume":148196,"rsi_14":48.78,"sma_20":5735.0,"sma_60":5199.08,"sma_120":6544.21},{"date":"2026-09-28","open":5570,"high":5740,"low":5490,"close":5570,"volume":157182,"rsi_14":43.55,"sma_20":5700.5,"sma_60":5208.92,"sma_120":6519.54},{"date":"2026-09-29","open":5590,"high":5600,"low":5300,"close":5440,"volume":173931,"rsi_14":40.7,"sma_20":5667.5,"sma_60":5217.58,"sma_120":6497.62},{"date":"2026-09-30","open":5440,"high":5590,"low":5350,"close":5440,"volume":175309,"rsi_14":45.25,"sma_20":5631.5,"sma_60":5232.75,"sma_120":6475.88},{"date":"2026-10-01","open":5440,"high":5720,"low":5370,"close":5650,"volume":193619,"rsi_14":48.96,"sma_20":5610.0,"sma_60":5247.42,"sma_120":6457.12},{"date":"2026-10-02","open":5710,"high":5880,"low":5620,"close":5770,"volume":166084,"rsi_14":53.81,"sma_20":5613.0,"sma_60":5267.58,"sma_120":6439.38},{"date":"2026-10-06","open":5780,"high":5940,"low":5780,"close":5900,"volume":254093,"rsi_14":62.96,"sma_20":5627.0,"sma_60":5293.58,"sma_120":6418.88},{"date":"2026-10-07","open":5900,"high":5900,"low":5690,"close":5700,"volume":178344,"rsi_14":59.8,"sma_20":5621.5,"sma_60":5321.17,"sma_120":6400.54},{"date":"2026-10-08","open":5720,"high":5800,"low":5620,"close":5730,"volume":190402,"rsi_14":54.29,"sma_20":5617.5,"sma_60":5349.75,"sma_120":6382.46},{"date":"2026-10-12","open":5680,"high":5830,"low":5370,"close":5410,"volume":225231,"rsi_14":48.72,"sma_20":5607.5,"sma_60":5364.75,"sma_120":6363.21},{"date":"2026-10-13","open":5190,"high":5310,"low":4995,"close":5190,"volume":249696,"rsi_14":41.9,"sma_20":5582.5,"sma_60":5382.5,"sma_120":6341.46},{"date":"2026-10-14","open":5140,"high":5410,"low":5100,"close":5230,"volume":104520,"rsi_14":30.29,"sma_20":5563.0,"sma_60":5402.5,"sma_120":6319.62},{"date":"2026-10-15","open":5000,"high":5120,"low":4640,"close":4640,"volume":260391,"rsi_14":23.77,"sma_20":5524.5,"sma_60":5409.25,"sma_120":6292.54},{"date":"2026-10-16","open":4815,"high":5160,"low":4815,"close":5030,"volume":162489,"rsi_14":37.55,"sma_20":5510.5,"sma_60":5424.0,"sma_120":6269.96},{"date":"2026-10-19","open":4950,"high":5190,"low":4865,"close":5140,"volume":189822,"rsi_14":41.37,"sma_20":5488.5,"sma_60":5443.17,"sma_120":6249.88},{"date":"2026-10-20","open":5100,"high":5140,"low":4810,"close":4855,"volume":158748,"rsi_14":37.12,"sma_20":5458.25,"sma_60":5456.25,"sma_120":6226.17},{"date":"2026-10-21","open":4855,"high":5020,"low":4795,"close":4830,"volume":63870,"rsi_14":38.58,"sma_20":5423.25,"sma_60":5466.08,"sma_120":6203.33},{"date":"2026-10-22","open":4855,"high":4875,"low":4500,"close":4650,"volume":128034,"rsi_14":36.14,"sma_20":5359.75,"sma_60":5461.92,"sma_120":6180.83},{"date":"2026-10-23","open":4509,"high":4565,"low":4348,"close":4565,"volume":123129}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-11.170000000000009,"pbr":0.97,"per":null,"roa":0.74,"roe":2.98,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":719405146740.0,"analysis":"ROE 3.0%입니다. 시가총액 1773.07억. 매출 7194.05억, 영업이익 135.24억.","eps_basis":"TTM","debt_ratio":3.0132183402196073,"market_cap":177501223680,"net_income":-434544917.0,"total_debt":549114395905.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.96,"total_assets":731349578990.0,"total_equity":182235183085.0,"profit_margin":-0.06,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":13524022954.0,"operating_margin":1.88,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 3.0배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4565.0,"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":9240.0},{"date":"2016-10-25","close":9240.0},{"date":"2016-10-26","close":9023.0},{"date":"2016-10-27","close":9023.0},{"date":"2016-10-28","close":9023.0},{"date":"2016-10-31","close":8676.0},{"date":"2016-11-01","close":8416.0},{"date":"2016-11-02","close":8355.0},{"date":"2016-11-03","close":8503.0},{"date":"2016-11-04","close":8763.0},{"date":"2016-11-07","close":9067.0},{"date":"2016-11-08","close":9023.0},{"date":"2016-11-09","close":8633.0},{"date":"2016-11-10","close":8633.0},{"date":"2016-11-11","close":8676.0},{"date":"2016-11-14","close":8668.0},{"date":"2016-11-15","close":8555.0},{"date":"2016-11-16","close":8676.0},{"date":"2016-11-17","close":8763.0},{"date":"2016-11-18","close":8720.0},{"date":"2016-11-21","close":8720.0},{"date":"2016-11-22","close":8720.0},{"date":"2016-11-23","close":8676.0},{"date":"2016-11-24","close":8616.0},{"date":"2016-11-25","close":8537.0},{"date":"2016-11-28","close":8459.0},{"date":"2016-11-29","close":8477.0},{"date":"2016-11-30","close":8607.0},{"date":"2016-12-01","close":8485.0},{"date":"2016-12-02","close":8416.0},{"date":"2016-12-05","close":8312.0},{"date":"2016-12-06","close":8112.0},{"date":"2016-12-07","close":8234.0},{"date":"2016-12-08","close":8364.0},{"date":"2016-12-09","close":8312.0},{"date":"2016-12-12","close":8156.0},{"date":"2016-12-13","close":8199.0},{"date":"2016-12-14","close":8060.0},{"date":"2016-12-15","close":8052.0},{"date":"2016-12-16","close":8052.0},{"date":"2016-12-19","close":8034.0},{"date":"2016-12-20","close":8069.0},{"date":"2016-12-21","close":8086.0},{"date":"2016-12-22","close":8026.0},{"date":"2016-12-23","close":8069.0},{"date":"2016-12-26","close":7956.0},{"date":"2016-12-27","close":8034.0},{"date":"2016-12-28","close":8095.0},{"date":"2016-12-29","close":8381.0},{"date":"2017-01-02","close":8303.0},{"date":"2017-01-03","close":8477.0},{"date":"2017-01-04","close":8416.0},{"date":"2017-01-05","close":8147.0},{"date":"2017-01-06","close":8112.0},{"date":"2017-01-09","close":8251.0},{"date":"2017-01-10","close":8208.0},{"date":"2017-01-11","close":8043.0},{"date":"2017-01-12","close":8069.0},{"date":"2017-01-13","close":8052.0},{"date":"2017-01-16","close":7982.0},{"date":"2017-01-17","close":7965.0},{"date":"2017-01-18","close":7904.0},{"date":"2017-01-19","close":7921.0},{"date":"2017-01-20","close":7861.0},{"date":"2017-01-23","close":7765.0},{"date":"2017-01-24","close":7687.0},{"date":"2017-01-25","close":7600.0},{"date":"2017-01-26","close":7809.0},{"date":"2017-01-31","close":7444.0},{"date":"2017-02-01","close":7297.0},{"date":"2017-02-02","close":7349.0},{"date":"2017-02-03","close":7453.0},{"date":"2017-02-06","close":7392.0},{"date":"2017-02-07","close":7488.0},{"date":"2017-02-08","close":7670.0},{"date":"2017-02-09","close":7826.0},{"date":"2017-02-10","close":7887.0},{"date":"2017-02-13","close":7930.0},{"date":"2017-02-14","close":7869.0},{"date":"2017-02-15","close":7895.0},{"date":"2017-02-16","close":7921.0},{"date":"2017-02-17","close":7956.0},{"date":"2017-02-20","close":7869.0},{"date":"2017-02-21","close":7939.0},{"date":"2017-02-22","close":7999.0},{"date":"2017-02-23","close":7921.0},{"date":"2017-02-24","close":7869.0},{"date":"2017-02-27","close":7861.0},{"date":"2017-02-28","close":7878.0},{"date":"2017-03-02","close":7861.0},{"date":"2017-03-03","close":7826.0},{"date":"2017-03-06","close":7765.0},{"date":"2017-03-07","close":7704.0},{"date":"2017-03-08","close":7765.0},{"date":"2017-03-09","close":7722.0},{"date":"2017-03-10","close":7704.0},{"date":"2017-03-13","close":7991.0},{"date":"2017-03-14","close":8260.0},{"date":"2017-03-15","close":8416.0},{"date":"2017-03-16","close":8433.0},{"date":"2017-03-17","close":8546.0},{"date":"2017-03-20","close":8598.0},{"date":"2017-03-21","close":8537.0},{"date":"2017-03-22","close":8477.0},{"date":"2017-03-23","close":8572.0},{"date":"2017-03-24","close":8589.0},{"date":"2017-03-27","close":8485.0},{"date":"2017-03-28","close":8563.0},{"date":"2017-03-29","close":8563.0},{"date":"2017-03-30","close":8477.0},{"date":"2017-03-31","close":8676.0},{"date":"2017-04-03","close":8720.0},{"date":"2017-04-04","close":8650.0},{"date":"2017-04-05","close":8650.0},{"date":"2017-04-06","close":8616.0},{"date":"2017-04-07","close":8511.0},{"date":"2017-04-10","close":8468.0},{"date":"2017-04-11","close":8459.0},{"date":"2017-04-12","close":8477.0},{"date":"2017-04-13","close":8425.0},{"date":"2017-04-14","close":8407.0},{"date":"2017-04-17","close":8676.0},{"date":"2017-04-18","close":8893.0},{"date":"2017-04-19","close":8763.0},{"date":"2017-04-20","close":8850.0},{"date":"2017-04-21","close":8893.0},{"date":"2017-04-24","close":8893.0},{"date":"2017-04-25","close":8893.0},{"date":"2017-04-26","close":8937.0},{"date":"2017-04-27","close":8937.0},{"date":"2017-04-28","close":8893.0},{"date":"2017-05-02","close":8720.0},{"date":"2017-05-04","close":8763.0},{"date":"2017-05-08","close":8676.0},{"date":"2017-05-10","close":8589.0},{"date":"2017-05-11","close":8529.0},{"date":"2017-05-12","close":8668.0},{"date":"2017-05-15","close":8850.0},{"date":"2017-05-16","close":8806.0},{"date":"2017-05-17","close":9153.0},{"date":"2017-05-18","close":9153.0},{"date":"2017-05-19","close":9110.0},{"date":"2017-05-22","close":9284.0},{"date":"2017-05-23","close":9240.0},{"date":"2017-05-24","close":9110.0},{"date":"2017-05-25","close":9240.0},{"date":"2017-05-26","close":9327.0},{"date":"2017-05-29","close":9110.0},{"date":"2017-05-30","close":9153.0},{"date":"2017-05-31","close":9153.0},{"date":"2017-06-01","close":8980.0},{"date":"2017-06-02","close":9110.0},{"date":"2017-06-05","close":9023.0},{"date":"2017-06-07","close":9457.0},{"date":"2017-06-08","close":9457.0},{"date":"2017-06-09","close":9327.0},{"date":"2017-06-12","close":9284.0},{"date":"2017-06-13","close":9370.0},{"date":"2017-06-14","close":9284.0},{"date":"2017-06-15","close":9110.0},{"date":"2017-06-16","close":9067.0},{"date":"2017-06-19","close":9327.0},{"date":"2017-06-20","close":9284.0},{"date":"2017-06-21","close":9197.0},{"date":"2017-06-22","close":9153.0},{"date":"2017-06-23","close":9110.0},{"date":"2017-06-26","close":9153.0},{"date":"2017-06-27","close":9110.0},{"date":"2017-06-28","close":9067.0},{"date":"2017-06-29","close":8806.0},{"date":"2017-06-30","close":8763.0},{"date":"2017-07-03","close":8720.0},{"date":"2017-07-04","close":8589.0},{"date":"2017-07-05","close":8850.0},{"date":"2017-07-06","close":8589.0},{"date":"2017-07-07","close":8511.0},{"date":"2017-07-10","close":8399.0},{"date":"2017-07-11","close":8321.0},{"date":"2017-07-12","close":8242.0},{"date":"2017-07-13","close":8338.0},{"date":"2017-07-14","close":8312.0},{"date":"2017-07-17","close":8589.0},{"date":"2017-07-18","close":8720.0},{"date":"2017-07-19","close":8572.0},{"date":"2017-07-20","close":8633.0},{"date":"2017-07-21","close":8616.0},{"date":"2017-07-24","close":9327.0},{"date":"2017-07-25","close":9370.0},{"date":"2017-07-26","close":9240.0},{"date":"2017-07-27","close":9457.0},{"date":"2017-07-28","close":9284.0},{"date":"2017-07-31","close":9110.0},{"date":"2017-08-01","close":9197.0},{"date":"2017-08-02","close":8937.0},{"date":"2017-08-03","close":8642.0},{"date":"2017-08-04","close":8676.0},{"date":"2017-08-07","close":8659.0},{"date":"2017-08-08","close":8893.0},{"date":"2017-08-09","close":8893.0},{"date":"2017-08-10","close":9370.0},{"date":"2017-08-11","close":9110.0},{"date":"2017-08-14","close":9197.0},{"date":"2017-08-16","close":9023.0},{"date":"2017-08-17","close":9284.0},{"date":"2017-08-18","close":9110.0},{"date":"2017-08-21","close":8980.0},{"date":"2017-08-22","close":8980.0},{"date":"2017-08-23","close":8763.0},{"date":"2017-08-24","close":9023.0},{"date":"2017-08-25","close":8937.0},{"date":"2017-08-28","close":8937.0},{"date":"2017-08-29","close":8893.0},{"date":"2017-08-30","close":8893.0},{"date":"2017-08-31","close":8850.0},{"date":"2017-09-01","close":8806.0},{"date":"2017-09-04","close":8589.0},{"date":"2017-09-05","close":8555.0},{"date":"2017-09-06","close":8425.0},{"date":"2017-09-07","close":8720.0},{"date":"2017-09-08","close":8468.0},{"date":"2017-09-11","close":8477.0},{"date":"2017-09-12","close":8425.0},{"date":"2017-09-13","close":8616.0},{"date":"2017-09-14","close":8537.0},{"date":"2017-09-15","close":8581.0},{"date":"2017-09-18","close":8616.0},{"date":"2017-09-19","close":8763.0},{"date":"2017-09-20","close":8607.0},{"date":"2017-09-21","close":8668.0},{"date":"2017-09-22","close":8624.0},{"date":"2017-09-25","close":8347.0},{"date":"2017-09-26","close":8347.0},{"date":"2017-09-27","close":8468.0},{"date":"2017-09-28","close":8503.0},{"date":"2017-09-29","close":8477.0},{"date":"2017-10-10","close":8616.0},{"date":"2017-10-11","close":8529.0},{"date":"2017-10-12","close":8407.0},{"date":"2017-10-13","close":8286.0},{"date":"2017-10-16","close":8086.0},{"date":"2017-10-17","close":8078.0},{"date":"2017-10-18","close":8086.0},{"date":"2017-10-19","close":8251.0},{"date":"2017-10-20","close":8312.0},{"date":"2017-10-23","close":8260.0},{"date":"2017-10-24","close":8112.0},{"date":"2017-10-25","close":8216.0},{"date":"2017-10-26","close":8286.0},{"date":"2017-10-27","close":8286.0},{"date":"2017-10-30","close":8286.0},{"date":"2017-10-31","close":8199.0},{"date":"2017-11-01","close":8164.0},{"date":"2017-11-02","close":8130.0},{"date":"2017-11-03","close":8095.0},{"date":"2017-11-06","close":8078.0},{"date":"2017-11-07","close":7965.0},{"date":"2017-11-08","close":7982.0},{"date":"2017-11-09","close":7956.0},{"date":"2017-11-10","close":8026.0},{"date":"2017-11-13","close":8242.0},{"date":"2017-11-14","close":8173.0},{"date":"2017-11-15","close":7809.0},{"date":"2017-11-16","close":7817.0},{"date":"2017-11-17","close":7748.0},{"date":"2017-11-20","close":7800.0},{"date":"2017-11-21","close":7488.0},{"date":"2017-11-22","close":7410.0},{"date":"2017-11-23","close":7392.0},{"date":"2017-11-24","close":7323.0},{"date":"2017-11-27","close":7383.0},{"date":"2017-11-28","close":7401.0},{"date":"2017-11-29","close":7366.0},{"date":"2017-11-30","close":7357.0},{"date":"2017-12-01","close":7540.0},{"date":"2017-12-04","close":7366.0},{"date":"2017-12-05","close":7262.0},{"date":"2017-12-06","close":7271.0},{"date":"2017-12-07","close":7271.0},{"date":"2017-12-08","close":7158.0},{"date":"2017-12-11","close":7115.0},{"date":"2017-12-12","close":7002.0},{"date":"2017-12-13","close":6863.0},{"date":"2017-12-14","close":7071.0},{"date":"2017-12-15","close":7080.0},{"date":"2017-12-18","close":7054.0},{"date":"2017-12-19","close":7036.0},{"date":"2017-12-20","close":7115.0},{"date":"2017-12-21","close":7045.0},{"date":"2017-12-22","close":6967.0},{"date":"2017-12-26","close":7028.0},{"date":"2017-12-27","close":6984.0},{"date":"2017-12-28","close":6958.0},{"date":"2018-01-02","close":7078.3931},{"date":"2018-01-03","close":7052.0796},{"date":"2018-01-04","close":7052.0796},{"date":"2018-01-05","close":7174.8774},{"date":"2018-01-08","close":7209.9624},{"date":"2018-01-09","close":7034.5371},{"date":"2018-01-10","close":6990.6807},{"date":"2018-01-11","close":7016.9946},{"date":"2018-01-12","close":6981.9097},{"date":"2018-01-15","close":6815.2559},{"date":"2018-01-16","close":6885.4263},{"date":"2018-01-17","close":7464.3286},{"date":"2018-01-18","close":7367.8442},{"date":"2018-01-19","close":7402.9292},{"date":"2018-01-22","close":7446.7856},{"date":"2018-01-23","close":7587.1255},{"date":"2018-01-24","close":7622.2104},{"date":"2018-01-25","close":7753.7788},{"date":"2018-01-26","close":7876.5767},{"date":"2018-01-29","close":7745.0078},{"date":"2018-01-30","close":7797.6353},{"date":"2018-01-31","close":7622.2104},{"date":"2018-02-01","close":7604.668},{"date":"2018-02-02","close":7587.1255},{"date":"2018-02-05","close":7473.0996},{"date":"2018-02-06","close":7455.5566},{"date":"2018-02-07","close":7525.7271},{"date":"2018-02-08","close":7429.2432},{"date":"2018-02-09","close":7499.4131},{"date":"2018-02-12","close":7411.7007},{"date":"2018-02-13","close":7192.4194},{"date":"2018-02-14","close":7245.0469},{"date":"2018-02-19","close":7218.7334},{"date":"2018-02-20","close":7218.7334},{"date":"2018-02-21","close":7174.8774},{"date":"2018-02-22","close":7157.3345},{"date":"2018-02-23","close":7508.1846},{"date":"2018-02-26","close":7508.1846},{"date":"2018-02-27","close":7438.0146},{"date":"2018-02-28","close":7420.4722},{"date":"2018-03-02","close":7367.8442},{"date":"2018-03-05","close":7192.4194},{"date":"2018-03-06","close":7192.4194},{"date":"2018-03-07","close":7131.021},{"date":"2018-03-08","close":7192.4194},{"date":"2018-03-09","close":7209.9624},{"date":"2018-03-12","close":7227.5044},{"date":"2018-03-13","close":7236.2759},{"date":"2018-03-14","close":7262.5898},{"date":"2018-03-15","close":7192.4194},{"date":"2018-03-16","close":7166.106},{"date":"2018-03-19","close":7131.021},{"date":"2018-03-20","close":7025.7661},{"date":"2018-03-21","close":6929.2822},{"date":"2018-03-22","close":6859.1123},{"date":"2018-03-23","close":6587.2036},{"date":"2018-03-26","close":6578.4326},{"date":"2018-03-27","close":6657.374},{"date":"2018-03-28","close":6718.7725},{"date":"2018-03-29","close":6648.6025},{"date":"2018-03-30","close":6534.5767},{"date":"2018-04-02","close":6490.7202},{"date":"2018-04-03","close":6464.4062},{"date":"2018-04-04","close":6385.4653},{"date":"2018-04-05","close":6446.8643},{"date":"2018-04-06","close":6367.9229},{"date":"2018-04-09","close":6420.5503},{"date":"2018-04-10","close":6385.4653},{"date":"2018-04-11","close":6350.3799},{"date":"2018-04-12","close":6429.3213},{"date":"2018-04-13","close":6403.0078},{"date":"2018-04-16","close":6385.4653},{"date":"2018-04-17","close":6438.0923},{"date":"2018-04-18","close":6508.2627},{"date":"2018-04-19","close":6464.4062},{"date":"2018-04-20","close":6490.7202},{"date":"2018-04-23","close":6587.2036},{"date":"2018-04-24","close":6508.2627},{"date":"2018-04-25","close":6420.5503},{"date":"2018-04-26","close":6508.2627},{"date":"2018-04-27","close":6552.1187},{"date":"2018-04-30","close":6560.8901},{"date":"2018-05-02","close":6534.5767},{"date":"2018-05-03","close":6639.8311},{"date":"2018-05-04","close":6639.8311},{"date":"2018-05-08","close":6525.8047},{"date":"2018-05-09","close":6525.8047},{"date":"2018-05-10","close":6481.9487},{"date":"2018-05-11","close":6490.7202},{"date":"2018-05-14","close":6429.3213},{"date":"2018-05-15","close":6481.9487},{"date":"2018-05-16","close":6315.2954},{"date":"2018-05-17","close":6403.0078},{"date":"2018-05-18","close":6359.1519},{"date":"2018-05-21","close":6385.4653},{"date":"2018-05-23","close":6403.0078},{"date":"2018-05-24","close":6385.4653},{"date":"2018-05-25","close":6253.8965},{"date":"2018-05-28","close":6280.2104},{"date":"2018-05-29","close":6245.1255},{"date":"2018-05-30","close":6113.5566},{"date":"2018-05-31","close":6227.5825},{"date":"2018-06-01","close":6280.2104},{"date":"2018-06-04","close":6297.7529},{"date":"2018-06-05","close":6367.9229},{"date":"2018-06-07","close":6473.1777},{"date":"2018-06-08","close":6394.2363},{"date":"2018-06-11","close":6394.2363},{"date":"2018-06-12","close":6306.5239},{"date":"2018-06-14","close":6271.439},{"date":"2018-06-15","close":6210.0405},{"date":"2018-06-18","close":6060.9292},{"date":"2018-06-19","close":5938.1318},{"date":"2018-06-20","close":5876.7329},{"date":"2018-06-21","close":6034.6157},{"date":"2018-06-22","close":6017.0732},{"date":"2018-06-25","close":5999.5303},{"date":"2018-06-26","close":5955.6743},{"date":"2018-06-27","close":5964.4453},{"date":"2018-06-28","close":5911.8179},{"date":"2018-06-29","close":5806.5635},{"date":"2018-07-02","close":5736.3931},{"date":"2018-07-03","close":5648.6807},{"date":"2018-07-04","close":5613.5957},{"date":"2018-07-05","close":5359.2295},{"date":"2018-07-06","close":5350.4585},{"date":"2018-07-09","close":5350.4585},{"date":"2018-07-10","close":6069.7007},{"date":"2018-07-11","close":6253.8965},{"date":"2018-07-12","close":6122.3281},{"date":"2018-07-13","close":6043.3867},{"date":"2018-07-16","close":5806.5635},{"date":"2018-07-17","close":5727.6221},{"date":"2018-07-18","close":5552.1973},{"date":"2018-07-19","close":5464.4849},{"date":"2018-07-20","close":5569.7397},{"date":"2018-07-23","close":5350.4585},{"date":"2018-07-24","close":5359.2295},{"date":"2018-07-25","close":5289.0596},{"date":"2018-07-26","close":5350.4585},{"date":"2018-07-27","close":5394.3149},{"date":"2018-07-30","close":5376.772},{"date":"2018-07-31","close":5403.0859},{"date":"2018-08-01","close":5438.1709},{"date":"2018-08-02","close":5490.7983},{"date":"2018-08-03","close":5587.2817},{"date":"2018-08-06","close":5517.1123},{"date":"2018-08-07","close":5587.2817},{"date":"2018-08-08","close":5876.7329},{"date":"2018-08-09","close":5964.4453},{"date":"2018-08-10","close":5999.5303},{"date":"2018-08-13","close":5815.3345},{"date":"2018-08-14","close":5745.1646},{"date":"2018-08-16","close":5657.4521},{"date":"2018-08-17","close":5850.4194},{"date":"2018-08-20","close":5867.9619},{"date":"2018-08-21","close":5780.2495},{"date":"2018-08-22","close":5824.1055},{"date":"2018-08-23","close":5824.1055},{"date":"2018-08-24","close":5911.8179},{"date":"2018-08-27","close":5867.9619},{"date":"2018-08-28","close":5894.2759},{"date":"2018-08-29","close":5938.1318},{"date":"2018-08-30","close":5929.3604},{"date":"2018-08-31","close":5929.3604},{"date":"2018-09-03","close":6034.6157},{"date":"2018-09-04","close":6104.7856},{"date":"2018-09-05","close":5999.5303},{"date":"2018-09-06","close":5929.3604},{"date":"2018-09-07","close":5955.6743},{"date":"2018-09-10","close":5981.9883},{"date":"2018-09-11","close":5964.4453},{"date":"2018-09-12","close":5946.9033},{"date":"2018-09-13","close":5955.6743},{"date":"2018-09-14","close":6078.4717},{"date":"2018-09-17","close":6052.1577},{"date":"2018-09-18","close":6008.3018},{"date":"2018-09-19","close":6218.8115},{"date":"2018-09-20","close":6376.6938},{"date":"2018-09-21","close":6411.7788},{"date":"2018-09-27","close":6367.9229},{"date":"2018-09-28","close":6350.3799},{"date":"2018-10-01","close":6359.1519},{"date":"2018-10-02","close":6271.439},{"date":"2018-10-04","close":6157.4131},{"date":"2018-10-05","close":5990.7593},{"date":"2018-10-08","close":5824.1055},{"date":"2018-10-10","close":5438.1709},{"date":"2018-10-11","close":4938.21},{"date":"2018-10-12","close":5069.7788},{"date":"2018-10-15","close":5069.7788},{"date":"2018-10-16","close":5069.7788},{"date":"2018-10-17","close":5385.5435},{"date":"2018-10-18","close":5394.3149},{"date":"2018-10-19","close":5403.0859},{"date":"2018-10-22","close":5368.001},{"date":"2018-10-23","close":5271.5171},{"date":"2018-10-24","close":5131.1777},{"date":"2018-10-25","close":4946.981},{"date":"2018-10-26","close":4885.5825},{"date":"2018-10-29","close":4806.6416},{"date":"2018-10-30","close":4903.125},{"date":"2018-10-31","close":4955.7529},{"date":"2018-11-01","close":4841.7266},{"date":"2018-11-02","close":4929.439},{"date":"2018-11-05","close":4894.354},{"date":"2018-11-06","close":4894.354},{"date":"2018-11-07","close":4780.3276},{"date":"2018-11-08","close":4894.354},{"date":"2018-11-09","close":4894.354},{"date":"2018-11-12","close":4894.354},{"date":"2018-11-13","close":4850.4976},{"date":"2018-11-14","close":4736.4712},{"date":"2018-11-15","close":4876.8115},{"date":"2018-11-16","close":4929.439},{"date":"2018-11-19","close":4911.8965},{"date":"2018-11-20","close":4868.04},{"date":"2018-11-21","close":4868.04},{"date":"2018-11-22","close":4876.8115},{"date":"2018-11-23","close":4920.6675},{"date":"2018-11-26","close":4964.5239},{"date":"2018-11-27","close":4964.5239},{"date":"2018-11-28","close":4911.8965},{"date":"2018-11-29","close":4850.4976},{"date":"2018-11-30","close":4876.8115},{"date":"2018-12-03","close":4938.21},{"date":"2018-12-04","close":4946.981},{"date":"2018-12-05","close":4850.4976},{"date":"2018-12-06","close":4841.7266},{"date":"2018-12-07","close":4841.7266},{"date":"2018-12-10","close":4736.4712},{"date":"2018-12-11","close":4841.7266},{"date":"2018-12-12","close":4973.2949},{"date":"2018-12-13","close":4990.8374},{"date":"2018-12-14","close":5078.5498},{"date":"2018-12-17","close":5061.0073},{"date":"2018-12-18","close":5245.2036},{"date":"2018-12-19","close":5262.7461},{"date":"2018-12-20","close":5262.7461},{"date":"2018-12-21","close":5341.6875},{"date":"2018-12-24","close":5499.5693},{"date":"2018-12-26","close":5560.9683},{"date":"2018-12-27","close":5755.4692},{"date":"2018-12-28","close":5808.5151},{"date":"2019-01-02","close":5808.5151},{"date":"2019-01-03","close":5879.2432},{"date":"2019-01-04","close":5879.2432},{"date":"2019-01-07","close":5914.6069},{"date":"2019-01-08","close":5888.084},{"date":"2019-01-09","close":5941.1299},{"date":"2019-01-10","close":5932.2886},{"date":"2019-01-11","close":6215.1997},{"date":"2019-01-14","close":6232.8818},{"date":"2019-01-15","close":6232.8818},{"date":"2019-01-16","close":6100.2671},{"date":"2019-01-17","close":6056.0625},{"date":"2019-01-18","close":6294.7686},{"date":"2019-01-21","close":6630.7251},{"date":"2019-01-22","close":6471.5879},{"date":"2019-01-23","close":6630.7251},{"date":"2019-01-24","close":6515.7925},{"date":"2019-01-25","close":6807.5444},{"date":"2019-01-28","close":6798.7036},{"date":"2019-01-29","close":6674.9302},{"date":"2019-01-30","close":6595.3613},{"date":"2019-01-31","close":6489.2695},{"date":"2019-02-01","close":6471.5879},{"date":"2019-02-07","close":6613.0435},{"date":"2019-02-08","close":6559.9976},{"date":"2019-02-11","close":6436.2241},{"date":"2019-02-12","close":6232.8818},{"date":"2019-02-13","close":6374.3369},{"date":"2019-02-14","close":6338.9731},{"date":"2019-02-15","close":6338.9731},{"date":"2019-02-18","close":6277.0864},{"date":"2019-02-19","close":6259.4048},{"date":"2019-02-20","close":6064.9033},{"date":"2019-02-21","close":6020.6982},{"date":"2019-02-22","close":6020.6982},{"date":"2019-02-25","close":6109.1079},{"date":"2019-02-26","close":6038.3804},{"date":"2019-02-27","close":6011.8574},{"date":"2019-02-28","close":6029.5396},{"date":"2019-03-04","close":6126.79},{"date":"2019-03-05","close":6144.4722},{"date":"2019-03-06","close":6011.8574},{"date":"2019-03-07","close":5861.561},{"date":"2019-03-08","close":5790.8335},{"date":"2019-03-11","close":5799.6743},{"date":"2019-03-12","close":5693.5825},{"date":"2019-03-13","close":5684.7417},{"date":"2019-03-14","close":5737.7876},{"date":"2019-03-15","close":5649.3779},{"date":"2019-03-18","close":5525.6045},{"date":"2019-03-19","close":5835.0381},{"date":"2019-03-20","close":5790.8335},{"date":"2019-03-21","close":5896.9248},{"date":"2019-03-22","close":5870.4019},{"date":"2019-03-25","close":5764.3105},{"date":"2019-03-26","close":5861.561},{"date":"2019-03-27","close":5569.8091},{"date":"2019-03-28","close":5233.8525},{"date":"2019-03-29","close":5392.9897},{"date":"2019-04-01","close":5375.3081},{"date":"2019-04-02","close":5313.4209},{"date":"2019-04-03","close":5331.103},{"date":"2019-04-04","close":5357.626},{"date":"2019-04-05","close":5454.8765},{"date":"2019-04-08","close":5446.0356},{"date":"2019-04-09","close":5507.9224},{"date":"2019-04-10","close":5507.9224},{"date":"2019-04-11","close":5614.0142},{"date":"2019-04-12","close":5720.1055},{"date":"2019-04-15","close":5649.3779},{"date":"2019-04-16","close":5534.4453},{"date":"2019-04-17","close":5631.6958},{"date":"2019-04-18","close":5560.9683},{"date":"2019-04-19","close":5667.0596},{"date":"2019-04-22","close":5587.4912},{"date":"2019-04-23","close":5543.2861},{"date":"2019-04-24","close":5516.7632},{"date":"2019-04-25","close":5543.2861},{"date":"2019-04-26","close":5437.1948},{"date":"2019-04-29","close":5552.1274},{"date":"2019-04-30","close":5578.6499},{"date":"2019-05-02","close":5737.7876},{"date":"2019-05-03","close":5781.9922},{"date":"2019-05-07","close":5684.7417},{"date":"2019-05-08","close":5817.3564},{"date":"2019-05-09","close":5525.6045},{"date":"2019-05-10","close":5410.6719},{"date":"2019-05-13","close":5454.8765},{"date":"2019-05-14","close":5463.7178},{"date":"2019-05-15","close":5454.8765},{"date":"2019-05-16","close":5331.103},{"date":"2019-05-17","close":4950.9414},{"date":"2019-05-20","close":4703.3945},{"date":"2019-05-21","close":4738.7583},{"date":"2019-05-22","close":4747.5991},{"date":"2019-05-23","close":4553.0981},{"date":"2019-05-24","close":4729.9175},{"date":"2019-05-27","close":4588.4619},{"date":"2019-05-28","close":4703.3945},{"date":"2019-05-29","close":4703.3945},{"date":"2019-05-30","close":4712.2354},{"date":"2019-05-31","close":4553.0981},{"date":"2019-06-03","close":3191.5891},{"date":"2019-06-04","close":2917.519},{"date":"2019-06-05","close":2882.1553},{"date":"2019-06-07","close":2886.5757},{"date":"2019-06-10","close":2868.8938},{"date":"2019-06-11","close":2930.7805},{"date":"2019-06-12","close":3010.3491},{"date":"2019-06-13","close":3028.0312},{"date":"2019-06-14","close":3005.9287},{"date":"2019-06-17","close":2930.7805},{"date":"2019-06-18","close":2930.7805},{"date":"2019-06-19","close":2966.1443},{"date":"2019-06-20","close":2961.7239},{"date":"2019-06-21","close":2913.0986},{"date":"2019-06-24","close":2890.9961},{"date":"2019-06-25","close":2833.5298},{"date":"2019-06-26","close":2798.166},{"date":"2019-06-27","close":2784.9045},{"date":"2019-06-28","close":2753.9612},{"date":"2019-07-01","close":2758.3816},{"date":"2019-07-02","close":2811.4275},{"date":"2019-07-03","close":2771.6431},{"date":"2019-07-04","close":2755.0},{"date":"2019-07-05","close":2840.0},{"date":"2019-07-08","close":2755.0},{"date":"2019-07-09","close":2800.0},{"date":"2019-07-10","close":2825.0},{"date":"2019-07-11","close":2905.0},{"date":"2019-07-12","close":2945.0},{"date":"2019-07-15","close":3130.0},{"date":"2019-07-16","close":3180.0},{"date":"2019-07-17","close":3175.0},{"date":"2019-07-18","close":3165.0},{"date":"2019-07-19","close":3170.0},{"date":"2019-07-22","close":3125.0},{"date":"2019-07-23","close":2950.0},{"date":"2019-07-24","close":2840.0},{"date":"2019-07-25","close":3125.0},{"date":"2019-07-26","close":3200.0},{"date":"2019-07-29","close":3055.0},{"date":"2019-07-30","close":3165.0},{"date":"2019-07-31","close":3160.0},{"date":"2019-08-01","close":3025.0},{"date":"2019-08-02","close":2850.0},{"date":"2019-08-05","close":2675.0},{"date":"2019-08-06","close":2530.0},{"date":"2019-08-07","close":2615.0},{"date":"2019-08-08","close":2615.0},{"date":"2019-08-09","close":2610.0},{"date":"2019-08-12","close":2610.0},{"date":"2019-08-13","close":2570.0},{"date":"2019-08-14","close":2565.0},{"date":"2019-08-16","close":2565.0},{"date":"2019-08-19","close":2610.0},{"date":"2019-08-20","close":2735.0},{"date":"2019-08-21","close":2760.0},{"date":"2019-08-22","close":2800.0},{"date":"2019-08-23","close":2695.0},{"date":"2019-08-26","close":2425.0},{"date":"2019-08-27","close":2340.0},{"date":"2019-08-28","close":2320.0},{"date":"2019-08-29","close":2280.0},{"date":"2019-08-30","close":2345.0},{"date":"2019-09-02","close":2370.0},{"date":"2019-09-03","close":2360.0},{"date":"2019-09-04","close":2395.0},{"date":"2019-09-05","close":2420.0},{"date":"2019-09-06","close":2445.0},{"date":"2019-09-09","close":2445.0},{"date":"2019-09-10","close":2445.0},{"date":"2019-09-11","close":2490.0},{"date":"2019-09-16","close":2570.0},{"date":"2019-09-17","close":2595.0},{"date":"2019-09-18","close":2615.0},{"date":"2019-09-19","close":2560.0},{"date":"2019-09-20","close":2585.0},{"date":"2019-09-23","close":2585.0},{"date":"2019-09-24","close":2595.0},{"date":"2019-09-25","close":2510.0},{"date":"2019-09-26","close":2530.0},{"date":"2019-09-27","close":2580.0},{"date":"2019-09-30","close":2460.0},{"date":"2019-10-01","close":2455.0},{"date":"2019-10-02","close":2360.0},{"date":"2019-10-04","close":2355.0},{"date":"2019-10-07","close":2305.0},{"date":"2019-10-08","close":2340.0},{"date":"2019-10-10","close":2360.0},{"date":"2019-10-11","close":2360.0},{"date":"2019-10-14","close":2410.0},{"date":"2019-10-15","close":2475.0},{"date":"2019-10-16","close":2475.0},{"date":"2019-10-17","close":2460.0},{"date":"2019-10-18","close":2415.0},{"date":"2019-10-21","close":2385.0},{"date":"2019-10-22","close":2350.0},{"date":"2019-10-23","close":2310.0},{"date":"2019-10-24","close":2345.0},{"date":"2019-10-25","close":2350.0},{"date":"2019-10-28","close":2355.0},{"date":"2019-10-29","close":2355.0},{"date":"2019-10-30","close":2335.0},{"date":"2019-10-31","close":2335.0},{"date":"2019-11-01","close":2335.0},{"date":"2019-11-04","close":2370.0},{"date":"2019-11-05","close":2370.0},{"date":"2019-11-06","close":2350.0},{"date":"2019-11-07","close":2345.0},{"date":"2019-11-08","close":2335.0},{"date":"2019-11-11","close":2285.0},{"date":"2019-11-12","close":2300.0},{"date":"2019-11-13","close":2280.0},{"date":"2019-11-14","close":2240.0},{"date":"2019-11-15","close":2245.0},{"date":"2019-11-18","close":2200.0},{"date":"2019-11-19","close":2165.0},{"date":"2019-11-20","close":2175.0},{"date":"2019-11-21","close":2130.0},{"date":"2019-11-22","close":2175.0},{"date":"2019-11-25","close":2180.0},{"date":"2019-11-26","close":2180.0},{"date":"2019-11-27","close":2175.0},{"date":"2019-11-28","close":2155.0},{"date":"2019-11-29","close":2175.0},{"date":"2019-12-02","close":2175.0},{"date":"2019-12-03","close":2170.0},{"date":"2019-12-04","close":2175.0},{"date":"2019-12-05","close":2215.0},{"date":"2019-12-06","close":2215.0},{"date":"2019-12-09","close":2195.0},{"date":"2019-12-10","close":2190.0},{"date":"2019-12-11","close":2185.0},{"date":"2019-12-12","close":2165.0},{"date":"2019-12-13","close":2220.0},{"date":"2019-12-16","close":2245.0},{"date":"2019-12-17","close":2245.0},{"date":"2019-12-18","close":2230.0},{"date":"2019-12-19","close":2225.0},{"date":"2019-12-20","close":2215.0},{"date":"2019-12-23","close":2200.0},{"date":"2019-12-24","close":2140.0},{"date":"2019-12-26","close":2160.0},{"date":"2019-12-27","close":2105.0},{"date":"2019-12-30","close":2070.0},{"date":"2020-01-02","close":2070.0},{"date":"2020-01-03","close":2070.0},{"date":"2020-01-06","close":2035.0},{"date":"2020-01-07","close":1975.0},{"date":"2020-01-08","close":1965.0},{"date":"2020-01-09","close":1975.0},{"date":"2020-01-10","close":2010.0},{"date":"2020-01-13","close":2015.0},{"date":"2020-01-14","close":2010.0},{"date":"2020-01-15","close":2015.0},{"date":"2020-01-16","close":2020.0},{"date":"2020-01-17","close":2000.0},{"date":"2020-01-20","close":1995.0},{"date":"2020-01-21","close":1990.0},{"date":"2020-01-22","close":1980.0},{"date":"2020-01-23","close":1980.0},{"date":"2020-01-28","close":1960.0},{"date":"2020-01-29","close":1975.0},{"date":"2020-01-30","close":1935.0},{"date":"2020-01-31","close":1910.0},{"date":"2020-02-03","close":1860.0},{"date":"2020-02-04","close":1910.0},{"date":"2020-02-05","close":1915.0},{"date":"2020-02-06","close":1920.0},{"date":"2020-02-07","close":1910.0},{"date":"2020-02-10","close":1895.0},{"date":"2020-02-11","close":1990.0},{"date":"2020-02-12","close":1965.0},{"date":"2020-02-13","close":1960.0},{"date":"2020-02-14","close":1945.0},{"date":"2020-02-17","close":1935.0},{"date":"2020-02-18","close":1915.0},{"date":"2020-02-19","close":1890.0},{"date":"2020-02-20","close":1870.0},{"date":"2020-02-21","close":1845.0},{"date":"2020-02-24","close":1735.0},{"date":"2020-02-25","close":1755.0},{"date":"2020-02-26","close":1740.0},{"date":"2020-02-27","close":1680.0},{"date":"2020-02-28","close":1605.0},{"date":"2020-03-02","close":1620.0},{"date":"2020-03-03","close":1640.0},{"date":"2020-03-04","close":1695.0},{"date":"2020-03-05","close":1750.0},{"date":"2020-03-06","close":1710.0},{"date":"2020-03-09","close":1650.0},{"date":"2020-03-10","close":1625.0},{"date":"2020-03-11","close":1610.0},{"date":"2020-03-12","close":1525.0},{"date":"2020-03-13","close":1285.0},{"date":"2020-03-16","close":1210.0},{"date":"2020-03-17","close":1190.0},{"date":"2020-03-18","close":1125.0},{"date":"2020-03-19","close":989.0},{"date":"2020-03-20","close":1035.0},{"date":"2020-03-23","close":992.0},{"date":"2020-03-24","close":1050.0},{"date":"2020-03-25","close":1100.0},{"date":"2020-03-26","close":1115.0},{"date":"2020-03-27","close":1105.0},{"date":"2020-03-30","close":1125.0},{"date":"2020-03-31","close":1165.0},{"date":"2020-04-01","close":1165.0},{"date":"2020-04-02","close":1170.0},{"date":"2020-04-03","close":1200.0},{"date":"2020-04-06","close":1260.0},{"date":"2020-04-07","close":1310.0},{"date":"2020-04-08","close":1350.0},{"date":"2020-04-09","close":1375.0},{"date":"2020-04-10","close":1385.0},{"date":"2020-04-13","close":1305.0},{"date":"2020-04-14","close":1320.0},{"date":"2020-04-16","close":1325.0},{"date":"2020-04-17","close":1390.0},{"date":"2020-04-20","close":1405.0},{"date":"2020-04-21","close":1385.0},{"date":"2020-04-22","close":1365.0},{"date":"2020-04-23","close":1375.0},{"date":"2020-04-24","close":1335.0},{"date":"2020-04-27","close":1365.0},{"date":"2020-04-28","close":1405.0},{"date":"2020-04-29","close":1370.0},{"date":"2020-05-04","close":1390.0},{"date":"2020-05-06","close":1460.0},{"date":"2020-05-07","close":1460.0},{"date":"2020-05-08","close":1520.0},{"date":"2020-05-11","close":1470.0},{"date":"2020-05-12","close":1420.0},{"date":"2020-05-13","close":1425.0},{"date":"2020-05-14","close":1380.0},{"date":"2020-05-15","close":1350.0},{"date":"2020-05-18","close":1400.0},{"date":"2020-05-19","close":1485.0},{"date":"2020-05-20","close":1475.0},{"date":"2020-05-21","close":1490.0},{"date":"2020-05-22","close":1935.0},{"date":"2020-05-25","close":1930.0},{"date":"2020-05-26","close":1950.0},{"date":"2020-05-27","close":1870.0},{"date":"2020-05-28","close":1755.0},{"date":"2020-05-29","close":1750.0},{"date":"2020-06-01","close":1750.0},{"date":"2020-06-02","close":1760.0},{"date":"2020-06-03","close":1740.0},{"date":"2020-06-04","close":1770.0},{"date":"2020-06-05","close":1810.0},{"date":"2020-06-08","close":1790.0},{"date":"2020-06-09","close":1770.0},{"date":"2020-06-10","close":1760.0},{"date":"2020-06-11","close":1805.0},{"date":"2020-06-12","close":1715.0},{"date":"2020-06-15","close":1595.0},{"date":"2020-06-16","close":1630.0},{"date":"2020-06-17","close":1590.0},{"date":"2020-06-18","close":1635.0},{"date":"2020-06-19","close":1600.0},{"date":"2020-06-22","close":1585.0},{"date":"2020-06-23","close":1570.0},{"date":"2020-06-24","close":1575.0},{"date":"2020-06-25","close":1530.0},{"date":"2020-06-26","close":1545.0},{"date":"2020-06-29","close":1530.0},{"date":"2020-06-30","close":1515.0},{"date":"2020-07-01","close":1510.0},{"date":"2020-07-02","close":1520.0},{"date":"2020-07-03","close":1535.0},{"date":"2020-07-06","close":1610.0},{"date":"2020-07-07","close":1545.0},{"date":"2020-07-08","close":1530.0},{"date":"2020-07-09","close":1490.0},{"date":"2020-07-10","close":1445.0},{"date":"2020-07-13","close":1480.0},{"date":"2020-07-14","close":1500.0},{"date":"2020-07-15","close":1555.0},{"date":"2020-07-16","close":1525.0},{"date":"2020-07-17","close":1555.0},{"date":"2020-07-20","close":1520.0},{"date":"2020-07-21","close":1530.0},{"date":"2020-07-22","close":1645.0},{"date":"2020-07-23","close":1685.0},{"date":"2020-07-24","close":1605.0},{"date":"2020-07-27","close":1590.0},{"date":"2020-07-28","close":1590.0},{"date":"2020-07-29","close":1625.0},{"date":"2020-07-30","close":1800.0},{"date":"2020-07-31","close":1710.0},{"date":"2020-08-03","close":1670.0},{"date":"2020-08-04","close":1685.0},{"date":"2020-08-05","close":1660.0},{"date":"2020-08-06","close":1685.0},{"date":"2020-08-07","close":1690.0},{"date":"2020-08-10","close":1810.0},{"date":"2020-08-11","close":1770.0},{"date":"2020-08-12","close":1750.0},{"date":"2020-08-13","close":1860.0},{"date":"2020-08-14","close":1885.0},{"date":"2020-08-18","close":1690.0},{"date":"2020-08-19","close":1645.0},{"date":"2020-08-20","close":1525.0},{"date":"2020-08-21","close":1555.0},{"date":"2020-08-24","close":1610.0},{"date":"2020-08-25","close":1630.0},{"date":"2020-08-26","close":1600.0},{"date":"2020-08-27","close":1555.0},{"date":"2020-08-28","close":1570.0},{"date":"2020-08-31","close":1565.0},{"date":"2020-09-01","close":1570.0},{"date":"2020-09-02","close":1695.0},{"date":"2020-09-03","close":1660.0},{"date":"2020-09-04","close":1625.0},{"date":"2020-09-07","close":1725.0},{"date":"2020-09-08","close":1715.0},{"date":"2020-09-09","close":1690.0},{"date":"2020-09-10","close":1725.0},{"date":"2020-09-11","close":1665.0},{"date":"2020-09-14","close":1640.0},{"date":"2020-09-15","close":1580.0},{"date":"2020-09-16","close":1585.0},{"date":"2020-09-17","close":1560.0},{"date":"2020-09-18","close":1550.0},{"date":"2020-09-21","close":1530.0},{"date":"2020-09-22","close":1450.0},{"date":"2020-09-23","close":1460.0},{"date":"2020-09-24","close":1420.0},{"date":"2020-09-25","close":1400.0},{"date":"2020-09-28","close":1420.0},{"date":"2020-09-29","close":1455.0},{"date":"2020-10-05","close":1460.0},{"date":"2020-10-06","close":1495.0},{"date":"2020-10-07","close":1490.0},{"date":"2020-10-08","close":1520.0},{"date":"2020-10-12","close":1510.0},{"date":"2020-10-13","close":1510.0},{"date":"2020-10-14","close":1485.0},{"date":"2020-10-15","close":1460.0},{"date":"2020-10-16","close":1450.0},{"date":"2020-10-19","close":1445.0},{"date":"2020-10-20","close":1435.0},{"date":"2020-10-21","close":1440.0},{"date":"2020-10-22","close":1425.0},{"date":"2020-10-23","close":1400.0},{"date":"2020-10-26","close":1400.0},{"date":"2020-10-27","close":1370.0},{"date":"2020-10-28","close":1405.0},{"date":"2020-10-29","close":1415.0},{"date":"2020-10-30","close":1385.0},{"date":"2020-11-02","close":1385.0},{"date":"2020-11-03","close":1395.0},{"date":"2020-11-04","close":1395.0},{"date":"2020-11-05","close":1410.0},{"date":"2020-11-06","close":1410.0},{"date":"2020-11-09","close":1430.0},{"date":"2020-11-10","close":1425.0},{"date":"2020-11-11","close":1420.0},{"date":"2020-11-12","close":1410.0},{"date":"2020-11-13","close":1395.0},{"date":"2020-11-16","close":1440.0},{"date":"2020-11-17","close":1420.0},{"date":"2020-11-18","close":1440.0},{"date":"2020-11-19","close":1435.0},{"date":"2020-11-20","close":1435.0},{"date":"2020-11-23","close":1410.0},{"date":"2020-11-24","close":1415.0},{"date":"2020-11-25","close":1405.0},{"date":"2020-11-26","close":1405.0},{"date":"2020-11-27","close":1400.0},{"date":"2020-11-30","close":1400.0},{"date":"2020-12-01","close":1400.0},{"date":"2020-12-02","close":1415.0},{"date":"2020-12-03","close":1395.0},{"date":"2020-12-04","close":1405.0},{"date":"2020-12-07","close":1395.0},{"date":"2020-12-08","close":1385.0},{"date":"2020-12-09","close":1390.0},{"date":"2020-12-10","close":1390.0},{"date":"2020-12-11","close":1395.0},{"date":"2020-12-14","close":1390.0},{"date":"2020-12-15","close":1610.0},{"date":"2020-12-16","close":1655.0},{"date":"2020-12-17","close":2150.0},{"date":"2020-12-18","close":2795.0},{"date":"2020-12-21","close":3630.0},{"date":"2020-12-22","close":3825.0},{"date":"2020-12-23","close":2955.0},{"date":"2020-12-24","close":2710.0},{"date":"2020-12-28","close":2785.0},{"date":"2020-12-29","close":2800.0},{"date":"2020-12-30","close":2940.0},{"date":"2021-01-04","close":2980.0},{"date":"2021-01-05","close":2925.0},{"date":"2021-01-06","close":3180.0},{"date":"2021-01-07","close":3220.0},{"date":"2021-01-08","close":3400.0},{"date":"2021-01-11","close":3310.0},{"date":"2021-01-12","close":3695.0},{"date":"2021-01-13","close":4800.0},{"date":"2021-01-14","close":5120.0},{"date":"2021-01-15","close":5280.0},{"date":"2021-01-18","close":5110.0},{"date":"2021-01-19","close":5040.0},{"date":"2021-01-20","close":5030.0},{"date":"2021-01-21","close":4915.0},{"date":"2021-01-22","close":4850.0},{"date":"2021-01-25","close":4775.0},{"date":"2021-01-26","close":4920.0},{"date":"2021-01-27","close":4610.0},{"date":"2021-01-28","close":4180.0},{"date":"2021-01-29","close":3900.0},{"date":"2021-02-01","close":4100.0},{"date":"2021-02-02","close":3990.0},{"date":"2021-02-03","close":4035.0},{"date":"2021-02-04","close":3985.0},{"date":"2021-02-05","close":3915.0},{"date":"2021-02-08","close":3800.0},{"date":"2021-02-09","close":3815.0},{"date":"2021-02-10","close":3805.0},{"date":"2021-02-15","close":3960.0},{"date":"2021-02-16","close":3930.0},{"date":"2021-02-17","close":3880.0},{"date":"2021-02-18","close":4090.0},{"date":"2021-02-19","close":3815.0},{"date":"2021-02-22","close":3615.0},{"date":"2021-02-23","close":3450.0},{"date":"2021-02-24","close":3255.0},{"date":"2021-02-25","close":3365.0},{"date":"2021-02-26","close":3190.0},{"date":"2021-03-02","close":3305.0},{"date":"2021-03-03","close":3300.0},{"date":"2021-03-04","close":3225.0},{"date":"2021-03-05","close":3160.0},{"date":"2021-03-08","close":3065.0},{"date":"2021-03-09","close":3110.0},{"date":"2021-03-10","close":3025.0},{"date":"2021-03-11","close":3150.0},{"date":"2021-03-12","close":3295.0},{"date":"2021-03-15","close":3250.0},{"date":"2021-03-16","close":3420.0},{"date":"2021-03-17","close":3300.0},{"date":"2021-03-18","close":3495.0},{"date":"2021-03-19","close":3410.0},{"date":"2021-03-22","close":3300.0},{"date":"2021-03-23","close":3155.0},{"date":"2021-03-24","close":3100.0},{"date":"2021-03-25","close":3100.0},{"date":"2021-03-26","close":3050.0},{"date":"2021-03-29","close":3070.0},{"date":"2021-03-30","close":3070.0},{"date":"2021-03-31","close":3160.0},{"date":"2021-04-01","close":3120.0},{"date":"2021-04-02","close":3215.0},{"date":"2021-04-05","close":3200.0},{"date":"2021-04-06","close":3160.0},{"date":"2021-04-07","close":3120.0},{"date":"2021-04-08","close":3120.0},{"date":"2021-04-09","close":3185.0},{"date":"2021-04-12","close":3230.0},{"date":"2021-04-13","close":3240.0},{"date":"2021-04-14","close":3320.0},{"date":"2021-04-15","close":3275.0},{"date":"2021-04-16","close":3250.0},{"date":"2021-04-19","close":3235.0},{"date":"2021-04-20","close":3595.0},{"date":"2021-04-21","close":3740.0},{"date":"2021-04-22","close":4080.0},{"date":"2021-04-23","close":4240.0},{"date":"2021-04-26","close":3930.0},{"date":"2021-04-27","close":4095.0},{"date":"2021-04-28","close":4400.0},{"date":"2021-04-29","close":4635.0},{"date":"2021-04-30","close":4540.0},{"date":"2021-05-03","close":4310.0},{"date":"2021-05-04","close":4580.0},{"date":"2021-05-06","close":4400.0},{"date":"2021-05-07","close":4405.0},{"date":"2021-05-10","close":4385.0},{"date":"2021-05-11","close":4260.0},{"date":"2021-05-12","close":4575.0},{"date":"2021-05-13","close":4465.0},{"date":"2021-05-14","close":5150.0},{"date":"2021-05-17","close":5400.0},{"date":"2021-05-18","close":5220.0},{"date":"2021-05-20","close":5100.0},{"date":"2021-05-21","close":5070.0},{"date":"2021-05-24","close":4895.0},{"date":"2021-05-25","close":4885.0},{"date":"2021-05-26","close":4915.0},{"date":"2021-05-27","close":5190.0},{"date":"2021-05-28","close":5230.0},{"date":"2021-05-31","close":5150.0},{"date":"2021-06-01","close":5500.0},{"date":"2021-06-02","close":5400.0},{"date":"2021-06-03","close":5420.0},{"date":"2021-06-04","close":5480.0},{"date":"2021-06-07","close":7080.0},{"date":"2021-06-08","close":7120.0},{"date":"2021-06-09","close":6700.0},{"date":"2021-06-10","close":6700.0},{"date":"2021-06-11","close":6920.0},{"date":"2021-06-14","close":6600.0},{"date":"2021-06-15","close":6520.0},{"date":"2021-06-16","close":6470.0},{"date":"2021-06-17","close":6240.0},{"date":"2021-06-18","close":6350.0},{"date":"2021-06-21","close":6100.0},{"date":"2021-06-22","close":6230.0},{"date":"2021-06-23","close":5970.0},{"date":"2021-06-24","close":6160.0},{"date":"2021-06-25","close":6030.0},{"date":"2021-06-28","close":6150.0},{"date":"2021-06-29","close":6240.0},{"date":"2021-06-30","close":6310.0},{"date":"2021-07-01","close":6150.0},{"date":"2021-07-02","close":7060.0},{"date":"2021-07-05","close":7080.0},{"date":"2021-07-06","close":7150.0},{"date":"2021-07-07","close":7250.0},{"date":"2021-07-08","close":6850.0},{"date":"2021-07-09","close":7180.0},{"date":"2021-07-12","close":7050.0},{"date":"2021-07-13","close":7050.0},{"date":"2021-07-14","close":7100.0},{"date":"2021-07-15","close":7070.0},{"date":"2021-07-16","close":7100.0},{"date":"2021-07-19","close":6930.0},{"date":"2021-07-20","close":6900.0},{"date":"2021-07-21","close":6820.0},{"date":"2021-07-22","close":7190.0},{"date":"2021-07-23","close":6970.0},{"date":"2021-07-26","close":6700.0},{"date":"2021-07-27","close":6640.0},{"date":"2021-07-28","close":6470.0},{"date":"2021-07-29","close":6840.0},{"date":"2021-07-30","close":6750.0},{"date":"2021-08-02","close":6870.0},{"date":"2021-08-03","close":6660.0},{"date":"2021-08-04","close":6660.0},{"date":"2021-08-05","close":6600.0},{"date":"2021-08-06","close":6490.0},{"date":"2021-08-09","close":6390.0},{"date":"2021-08-10","close":6340.0},{"date":"2021-08-11","close":6160.0},{"date":"2021-08-12","close":6630.0},{"date":"2021-08-13","close":6580.0},{"date":"2021-08-17","close":6340.0},{"date":"2021-08-18","close":6320.0},{"date":"2021-08-19","close":6010.0},{"date":"2021-08-20","close":5570.0},{"date":"2021-08-23","close":5750.0},{"date":"2021-08-24","close":5890.0},{"date":"2021-08-25","close":5760.0},{"date":"2021-08-26","close":5750.0},{"date":"2021-08-27","close":5700.0},{"date":"2021-08-30","close":5510.0},{"date":"2021-08-31","close":5580.0},{"date":"2021-09-01","close":5620.0},{"date":"2021-09-02","close":5540.0},{"date":"2021-09-03","close":5590.0},{"date":"2021-09-06","close":5540.0},{"date":"2021-09-07","close":5360.0},{"date":"2021-09-08","close":5360.0},{"date":"2021-09-09","close":5510.0},{"date":"2021-09-10","close":5290.0},{"date":"2021-09-13","close":5190.0},{"date":"2021-09-14","close":5680.0},{"date":"2021-09-15","close":5680.0},{"date":"2021-09-16","close":5750.0},{"date":"2021-09-17","close":6270.0},{"date":"2021-09-23","close":5920.0},{"date":"2021-09-24","close":5750.0},{"date":"2021-09-27","close":5810.0},{"date":"2021-09-28","close":5460.0},{"date":"2021-09-29","close":5460.0},{"date":"2021-09-30","close":5600.0},{"date":"2021-10-01","close":5450.0},{"date":"2021-10-05","close":5180.0},{"date":"2021-10-06","close":4980.0},{"date":"2021-10-07","close":5090.0},{"date":"2021-10-08","close":5210.0},{"date":"2021-10-12","close":5270.0},{"date":"2021-10-13","close":5530.0},{"date":"2021-10-14","close":5500.0},{"date":"2021-10-15","close":5430.0},{"date":"2021-10-18","close":5440.0},{"date":"2021-10-19","close":5340.0},{"date":"2021-10-20","close":5370.0},{"date":"2021-10-21","close":5630.0},{"date":"2021-10-22","close":5530.0},{"date":"2021-10-25","close":5560.0},{"date":"2021-10-26","close":5700.0},{"date":"2021-10-27","close":5650.0},{"date":"2021-10-28","close":5620.0},{"date":"2021-10-29","close":5680.0},{"date":"2021-11-01","close":5500.0},{"date":"2021-11-02","close":5510.0},{"date":"2021-11-03","close":5210.0},{"date":"2021-11-04","close":5180.0},{"date":"2021-11-05","close":5130.0},{"date":"2021-11-08","close":5200.0},{"date":"2021-11-09","close":5060.0},{"date":"2021-11-10","close":4840.0},{"date":"2021-11-11","close":4715.0},{"date":"2021-11-12","close":4800.0},{"date":"2021-11-15","close":4800.0},{"date":"2021-11-16","close":4680.0},{"date":"2021-11-17","close":4405.0},{"date":"2021-11-18","close":4395.0},{"date":"2021-11-19","close":4425.0},{"date":"2021-11-22","close":4430.0},{"date":"2021-11-23","close":4335.0},{"date":"2021-11-24","close":4315.0},{"date":"2021-11-25","close":4275.0},{"date":"2021-11-26","close":4235.0},{"date":"2021-11-29","close":4190.0},{"date":"2021-11-30","close":3975.0},{"date":"2021-12-01","close":4200.0},{"date":"2021-12-02","close":4140.0},{"date":"2021-12-03","close":4225.0},{"date":"2021-12-06","close":4235.0},{"date":"2021-12-07","close":4205.0},{"date":"2021-12-08","close":4300.0},{"date":"2021-12-09","close":4350.0},{"date":"2021-12-10","close":4300.0},{"date":"2021-12-13","close":4330.0},{"date":"2021-12-14","close":4240.0},{"date":"2021-12-15","close":4120.0},{"date":"2021-12-16","close":4050.0},{"date":"2021-12-17","close":4100.0},{"date":"2021-12-20","close":4000.0},{"date":"2021-12-21","close":4130.0},{"date":"2021-12-22","close":4185.0},{"date":"2021-12-23","close":4150.0},{"date":"2021-12-24","close":5390.0},{"date":"2021-12-27","close":5590.0},{"date":"2021-12-28","close":5670.0},{"date":"2021-12-29","close":5820.0},{"date":"2021-12-30","close":5570.0},{"date":"2022-01-03","close":5750.0},{"date":"2022-01-04","close":5900.0},{"date":"2022-01-05","close":6180.0},{"date":"2022-01-06","close":6160.0},{"date":"2022-01-07","close":6100.0},{"date":"2022-01-10","close":5970.0},{"date":"2022-01-11","close":5900.0},{"date":"2022-01-12","close":6070.0},{"date":"2022-01-13","close":5900.0},{"date":"2022-01-14","close":5860.0},{"date":"2022-01-17","close":5850.0},{"date":"2022-01-18","close":5530.0},{"date":"2022-01-19","close":5280.0},{"date":"2022-01-20","close":5680.0},{"date":"2022-01-21","close":5540.0},{"date":"2022-01-24","close":5430.0},{"date":"2022-01-25","close":5250.0},{"date":"2022-01-26","close":5250.0},{"date":"2022-01-27","close":5420.0},{"date":"2022-01-28","close":5550.0},{"date":"2022-02-03","close":5570.0},{"date":"2022-02-04","close":5600.0},{"date":"2022-02-07","close":5560.0},{"date":"2022-02-08","close":5290.0},{"date":"2022-02-09","close":5400.0},{"date":"2022-02-10","close":5320.0},{"date":"2022-02-11","close":5250.0},{"date":"2022-02-14","close":4800.0},{"date":"2022-02-15","close":4850.0},{"date":"2022-02-16","close":5080.0},{"date":"2022-02-17","close":5000.0},{"date":"2022-02-18","close":5100.0},{"date":"2022-02-21","close":5100.0},{"date":"2022-02-22","close":4930.0},{"date":"2022-02-23","close":4965.0},{"date":"2022-02-24","close":4635.0},{"date":"2022-02-25","close":4765.0},{"date":"2022-02-28","close":4765.0},{"date":"2022-03-02","close":4910.0},{"date":"2022-03-03","close":5330.0},{"date":"2022-03-04","close":5330.0},{"date":"2022-03-07","close":5130.0},{"date":"2022-03-08","close":5000.0},{"date":"2022-03-10","close":5000.0},{"date":"2022-03-11","close":5000.0},{"date":"2022-03-14","close":4895.0},{"date":"2022-03-15","close":4895.0},{"date":"2022-03-16","close":4895.0},{"date":"2022-03-17","close":4895.0},{"date":"2022-03-18","close":5020.0},{"date":"2022-03-21","close":5020.0},{"date":"2022-03-22","close":5020.0},{"date":"2022-03-23","close":5010.0},{"date":"2022-03-24","close":4930.0},{"date":"2022-03-25","close":4915.0},{"date":"2022-03-28","close":4880.0},{"date":"2022-03-29","close":4965.0},{"date":"2022-03-30","close":5110.0},{"date":"2022-03-31","close":5110.0},{"date":"2022-04-01","close":5180.0},{"date":"2022-04-04","close":5220.0},{"date":"2022-04-05","close":5300.0},{"date":"2022-04-06","close":5280.0},{"date":"2022-04-07","close":5190.0},{"date":"2022-04-08","close":5160.0},{"date":"2022-04-11","close":5150.0},{"date":"2022-04-12","close":5350.0},{"date":"2022-04-13","close":5380.0},{"date":"2022-04-14","close":5260.0},{"date":"2022-04-15","close":5310.0},{"date":"2022-04-18","close":5240.0},{"date":"2022-04-19","close":5260.0},{"date":"2022-04-20","close":5260.0},{"date":"2022-04-21","close":5590.0},{"date":"2022-04-22","close":5630.0},{"date":"2022-04-25","close":5420.0},{"date":"2022-04-26","close":5600.0},{"date":"2022-04-27","close":5490.0},{"date":"2022-04-28","close":5470.0},{"date":"2022-04-29","close":5500.0},{"date":"2022-05-02","close":5290.0},{"date":"2022-05-03","close":5200.0},{"date":"2022-05-04","close":5170.0},{"date":"2022-05-06","close":5110.0},{"date":"2022-05-09","close":4875.0},{"date":"2022-05-10","close":4910.0},{"date":"2022-05-11","close":4980.0},{"date":"2022-05-12","close":4860.0},{"date":"2022-05-13","close":4955.0},{"date":"2022-05-16","close":5010.0},{"date":"2022-05-17","close":5010.0},{"date":"2022-05-18","close":5220.0},{"date":"2022-05-19","close":5240.0},{"date":"2022-05-20","close":5240.0},{"date":"2022-05-23","close":5140.0},{"date":"2022-05-24","close":5110.0},{"date":"2022-05-25","close":5070.0},{"date":"2022-05-26","close":5050.0},{"date":"2022-05-27","close":5150.0},{"date":"2022-05-30","close":5110.0},{"date":"2022-05-31","close":5050.0},{"date":"2022-06-02","close":5090.0},{"date":"2022-06-03","close":5050.0},{"date":"2022-06-07","close":4935.0},{"date":"2022-06-08","close":4940.0},{"date":"2022-06-09","close":4890.0},{"date":"2022-06-10","close":4870.0},{"date":"2022-06-13","close":4485.0},{"date":"2022-06-14","close":4410.0},{"date":"2022-06-15","close":4240.0},{"date":"2022-06-16","close":4285.0},{"date":"2022-06-17","close":4285.0},{"date":"2022-06-20","close":4150.0},{"date":"2022-06-21","close":4210.0},{"date":"2022-06-22","close":3955.0},{"date":"2022-06-23","close":3685.0},{"date":"2022-06-24","close":3945.0},{"date":"2022-06-27","close":4155.0},{"date":"2022-06-28","close":4160.0},{"date":"2022-06-29","close":4165.0},{"date":"2022-06-30","close":4205.0},{"date":"2022-07-01","close":4105.0},{"date":"2022-07-04","close":4030.0},{"date":"2022-07-05","close":4145.0},{"date":"2022-07-06","close":4070.0},{"date":"2022-07-07","close":4110.0},{"date":"2022-07-08","close":4125.0},{"date":"2022-07-11","close":4100.0},{"date":"2022-07-12","close":3980.0},{"date":"2022-07-13","close":4120.0},{"date":"2022-07-14","close":4130.0},{"date":"2022-07-15","close":4070.0},{"date":"2022-07-18","close":4150.0},{"date":"2022-07-19","close":4225.0},{"date":"2022-07-20","close":4260.0},{"date":"2022-07-21","close":4400.0},{"date":"2022-07-22","close":4285.0},{"date":"2022-07-25","close":4365.0},{"date":"2022-07-26","close":4400.0},{"date":"2022-07-27","close":4400.0},{"date":"2022-07-28","close":4380.0},{"date":"2022-07-29","close":4545.0},{"date":"2022-08-01","close":4520.0},{"date":"2022-08-02","close":4420.0},{"date":"2022-08-03","close":4460.0},{"date":"2022-08-04","close":4465.0},{"date":"2022-08-05","close":4535.0},{"date":"2022-08-08","close":4610.0},{"date":"2022-08-09","close":4525.0},{"date":"2022-08-10","close":4415.0},{"date":"2022-08-11","close":4410.0},{"date":"2022-08-12","close":4435.0},{"date":"2022-08-16","close":4590.0},{"date":"2022-08-17","close":4500.0},{"date":"2022-08-18","close":4380.0},{"date":"2022-08-19","close":4285.0},{"date":"2022-08-22","close":4165.0},{"date":"2022-08-23","close":4095.0},{"date":"2022-08-24","close":4115.0},{"date":"2022-08-25","close":4150.0},{"date":"2022-08-26","close":4215.0},{"date":"2022-08-29","close":4045.0},{"date":"2022-08-30","close":4250.0},{"date":"2022-08-31","close":4150.0},{"date":"2022-09-01","close":4020.0},{"date":"2022-09-02","close":4015.0},{"date":"2022-09-05","close":3990.0},{"date":"2022-09-06","close":4215.0},{"date":"2022-09-07","close":4170.0},{"date":"2022-09-08","close":4060.0},{"date":"2022-09-13","close":4140.0},{"date":"2022-09-14","close":4060.0},{"date":"2022-09-15","close":3985.0},{"date":"2022-09-16","close":3890.0},{"date":"2022-09-19","close":3835.0},{"date":"2022-09-20","close":3880.0},{"date":"2022-09-21","close":3860.0},{"date":"2022-09-22","close":3820.0},{"date":"2022-09-23","close":3730.0},{"date":"2022-09-26","close":3430.0},{"date":"2022-09-27","close":3385.0},{"date":"2022-09-28","close":3250.0},{"date":"2022-09-29","close":3170.0},{"date":"2022-09-30","close":3100.0},{"date":"2022-10-04","close":4030.0},{"date":"2022-10-05","close":4085.0},{"date":"2022-10-06","close":4220.0},{"date":"2022-10-07","close":4280.0},{"date":"2022-10-11","close":4065.0},{"date":"2022-10-12","close":3900.0},{"date":"2022-10-13","close":3725.0},{"date":"2022-10-14","close":4250.0},{"date":"2022-10-17","close":4210.0},{"date":"2022-10-18","close":4385.0},{"date":"2022-10-19","close":4250.0},{"date":"2022-10-20","close":4250.0},{"date":"2022-10-21","close":4010.0},{"date":"2022-10-24","close":4005.0},{"date":"2022-10-25","close":4015.0},{"date":"2022-10-26","close":3800.0},{"date":"2022-10-27","close":3845.0},{"date":"2022-10-28","close":4050.0},{"date":"2022-10-31","close":4000.0},{"date":"2022-11-01","close":3985.0},{"date":"2022-11-02","close":3935.0},{"date":"2022-11-03","close":3860.0},{"date":"2022-11-04","close":3805.0},{"date":"2022-11-07","close":3865.0},{"date":"2022-11-08","close":4045.0},{"date":"2022-11-09","close":4140.0},{"date":"2022-11-10","close":4060.0},{"date":"2022-11-11","close":4055.0},{"date":"2022-11-14","close":4230.0},{"date":"2022-11-15","close":4160.0},{"date":"2022-11-16","close":4080.0},{"date":"2022-11-17","close":3965.0},{"date":"2022-11-18","close":3910.0},{"date":"2022-11-21","close":3900.0},{"date":"2022-11-22","close":3850.0},{"date":"2022-11-23","close":4205.0},{"date":"2022-11-24","close":4325.0},{"date":"2022-11-25","close":4210.0},{"date":"2022-11-28","close":4140.0},{"date":"2022-11-29","close":4155.0},{"date":"2022-11-30","close":4145.0},{"date":"2022-12-01","close":4160.0},{"date":"2022-12-02","close":4090.0},{"date":"2022-12-05","close":4045.0},{"date":"2022-12-06","close":3925.0},{"date":"2022-12-07","close":3935.0},{"date":"2022-12-08","close":3885.0},{"date":"2022-12-09","close":4025.0},{"date":"2022-12-12","close":3965.0},{"date":"2022-12-13","close":3865.0},{"date":"2022-12-14","close":3925.0},{"date":"2022-12-15","close":3830.0},{"date":"2022-12-16","close":3800.0},{"date":"2022-12-19","close":3795.0},{"date":"2022-12-20","close":3700.0},{"date":"2022-12-21","close":3570.0},{"date":"2022-12-22","close":3615.0},{"date":"2022-12-23","close":3500.0},{"date":"2022-12-26","close":3365.0},{"date":"2022-12-27","close":3375.0},{"date":"2022-12-28","close":3400.0},{"date":"2022-12-29","close":3370.0},{"date":"2023-01-02","close":3450.0},{"date":"2023-01-03","close":3550.0},{"date":"2023-01-04","close":3535.0},{"date":"2023-01-05","close":3520.0},{"date":"2023-01-06","close":3530.0},{"date":"2023-01-09","close":3770.0},{"date":"2023-01-10","close":3730.0},{"date":"2023-01-11","close":3730.0},{"date":"2023-01-12","close":3730.0},{"date":"2023-01-13","close":3685.0},{"date":"2023-01-16","close":3635.0},{"date":"2023-01-17","close":3640.0},{"date":"2023-01-18","close":3640.0},{"date":"2023-01-19","close":3610.0},{"date":"2023-01-20","close":3680.0},{"date":"2023-01-25","close":3700.0},{"date":"2023-01-26","close":3850.0},{"date":"2023-01-27","close":3870.0},{"date":"2023-01-30","close":4110.0},{"date":"2023-01-31","close":3965.0},{"date":"2023-02-01","close":3960.0},{"date":"2023-02-02","close":4050.0},{"date":"2023-02-03","close":3960.0},{"date":"2023-02-06","close":3970.0},{"date":"2023-02-07","close":3980.0},{"date":"2023-02-08","close":3950.0},{"date":"2023-02-09","close":3925.0},{"date":"2023-02-10","close":3925.0},{"date":"2023-02-13","close":3810.0},{"date":"2023-02-14","close":3890.0},{"date":"2023-02-15","close":3740.0},{"date":"2023-02-16","close":3835.0},{"date":"2023-02-17","close":3840.0},{"date":"2023-02-20","close":3890.0},{"date":"2023-02-21","close":3835.0},{"date":"2023-02-22","close":3750.0},{"date":"2023-02-23","close":3820.0},{"date":"2023-02-24","close":3690.0},{"date":"2023-02-27","close":3735.0},{"date":"2023-02-28","close":3740.0},{"date":"2023-03-02","close":3870.0},{"date":"2023-03-03","close":3835.0},{"date":"2023-03-06","close":3870.0},{"date":"2023-03-07","close":3920.0},{"date":"2023-03-08","close":3895.0},{"date":"2023-03-09","close":4380.0},{"date":"2023-03-10","close":4400.0},{"date":"2023-03-13","close":4325.0},{"date":"2023-03-14","close":4060.0},{"date":"2023-03-15","close":4140.0},{"date":"2023-03-16","close":4455.0},{"date":"2023-03-17","close":4420.0},{"date":"2023-03-20","close":4315.0},{"date":"2023-03-21","close":4140.0},{"date":"2023-03-22","close":4170.0},{"date":"2023-03-23","close":4150.0},{"date":"2023-03-24","close":4135.0},{"date":"2023-03-27","close":4070.0},{"date":"2023-03-28","close":4000.0},{"date":"2023-03-29","close":4030.0},{"date":"2023-03-30","close":4110.0},{"date":"2023-03-31","close":4005.0},{"date":"2023-04-03","close":4035.0},{"date":"2023-04-04","close":4300.0},{"date":"2023-04-05","close":4340.0},{"date":"2023-04-06","close":4460.0},{"date":"2023-04-07","close":4370.0},{"date":"2023-04-10","close":4340.0},{"date":"2023-04-11","close":4515.0},{"date":"2023-04-12","close":4960.0},{"date":"2023-04-13","close":4990.0},{"date":"2023-04-14","close":5020.0},{"date":"2023-04-17","close":5060.0},{"date":"2023-04-18","close":4750.0},{"date":"2023-04-19","close":5120.0},{"date":"2023-04-20","close":4870.0},{"date":"2023-04-21","close":4710.0},{"date":"2023-04-24","close":4820.0},{"date":"2023-04-25","close":4865.0},{"date":"2023-04-26","close":4725.0},{"date":"2023-04-27","close":5110.0},{"date":"2023-04-28","close":5020.0},{"date":"2023-05-02","close":5000.0},{"date":"2023-05-03","close":4880.0},{"date":"2023-05-04","close":5540.0},{"date":"2023-05-08","close":5290.0},{"date":"2023-05-09","close":5220.0},{"date":"2023-05-10","close":5460.0},{"date":"2023-05-11","close":5530.0},{"date":"2023-05-12","close":5230.0},{"date":"2023-05-15","close":5340.0},{"date":"2023-05-16","close":5130.0},{"date":"2023-05-17","close":5370.0},{"date":"2023-05-18","close":5430.0},{"date":"2023-05-19","close":5270.0},{"date":"2023-05-22","close":5200.0},{"date":"2023-05-23","close":5120.0},{"date":"2023-05-24","close":5000.0},{"date":"2023-05-25","close":4990.0},{"date":"2023-05-26","close":5020.0},{"date":"2023-05-30","close":5010.0},{"date":"2023-05-31","close":5120.0},{"date":"2023-06-01","close":5140.0},{"date":"2023-06-02","close":5700.0},{"date":"2023-06-05","close":6100.0},{"date":"2023-06-07","close":6010.0},{"date":"2023-06-08","close":6150.0},{"date":"2023-06-09","close":6270.0},{"date":"2023-06-12","close":6310.0},{"date":"2023-06-13","close":6340.0},{"date":"2023-06-14","close":6030.0},{"date":"2023-06-15","close":6050.0},{"date":"2023-06-16","close":6040.0},{"date":"2023-06-19","close":6290.0},{"date":"2023-06-20","close":6860.0},{"date":"2023-06-21","close":6720.0},{"date":"2023-06-22","close":6700.0},{"date":"2023-06-23","close":7000.0},{"date":"2023-06-26","close":6970.0},{"date":"2023-06-27","close":6640.0},{"date":"2023-06-28","close":6380.0},{"date":"2023-06-29","close":5910.0},{"date":"2023-06-30","close":6180.0},{"date":"2023-07-03","close":6150.0},{"date":"2023-07-04","close":6300.0},{"date":"2023-07-05","close":6140.0},{"date":"2023-07-06","close":6190.0},{"date":"2023-07-07","close":6010.0},{"date":"2023-07-10","close":5830.0},{"date":"2023-07-11","close":5830.0},{"date":"2023-07-12","close":6580.0},{"date":"2023-07-13","close":6680.0},{"date":"2023-07-14","close":6700.0},{"date":"2023-07-17","close":6390.0},{"date":"2023-07-18","close":6150.0},{"date":"2023-07-19","close":6470.0},{"date":"2023-07-20","close":6500.0},{"date":"2023-07-21","close":6300.0},{"date":"2023-07-24","close":5980.0},{"date":"2023-07-25","close":6150.0},{"date":"2023-07-26","close":5710.0},{"date":"2023-07-27","close":5590.0},{"date":"2023-07-28","close":5580.0},{"date":"2023-07-31","close":5820.0},{"date":"2023-08-01","close":5730.0},{"date":"2023-08-02","close":5380.0},{"date":"2023-08-03","close":5210.0},{"date":"2023-08-04","close":5110.0},{"date":"2023-08-07","close":4985.0},{"date":"2023-08-08","close":5050.0},{"date":"2023-08-09","close":5070.0},{"date":"2023-08-10","close":5030.0},{"date":"2023-08-11","close":5300.0},{"date":"2023-08-14","close":5240.0},{"date":"2023-08-16","close":4555.0},{"date":"2023-08-17","close":4810.0},{"date":"2023-08-18","close":4800.0},{"date":"2023-08-21","close":4635.0},{"date":"2023-08-22","close":4615.0},{"date":"2023-08-23","close":4625.0},{"date":"2023-08-24","close":4670.0},{"date":"2023-08-25","close":4595.0},{"date":"2023-08-28","close":4685.0},{"date":"2023-08-29","close":4780.0},{"date":"2023-08-30","close":5050.0},{"date":"2023-08-31","close":5060.0},{"date":"2023-09-01","close":5120.0},{"date":"2023-09-04","close":5060.0},{"date":"2023-09-05","close":4875.0},{"date":"2023-09-06","close":4760.0},{"date":"2023-09-07","close":4705.0},{"date":"2023-09-08","close":5580.0},{"date":"2023-09-11","close":6640.0},{"date":"2023-09-12","close":6360.0},{"date":"2023-09-13","close":6010.0},{"date":"2023-09-14","close":6130.0},{"date":"2023-09-15","close":6210.0},{"date":"2023-09-18","close":6260.0},{"date":"2023-09-19","close":6140.0},{"date":"2023-09-20","close":6330.0},{"date":"2023-09-21","close":6380.0},{"date":"2023-09-22","close":6450.0},{"date":"2023-09-25","close":6010.0},{"date":"2023-09-26","close":5960.0},{"date":"2023-09-27","close":6580.0},{"date":"2023-10-04","close":6410.0},{"date":"2023-10-05","close":5800.0},{"date":"2023-10-06","close":6220.0},{"date":"2023-10-10","close":5970.0},{"date":"2023-10-11","close":6050.0},{"date":"2023-10-12","close":6030.0},{"date":"2023-10-13","close":5640.0},{"date":"2023-10-16","close":5430.0},{"date":"2023-10-17","close":5370.0},{"date":"2023-10-18","close":5290.0},{"date":"2023-10-19","close":5120.0},{"date":"2023-10-20","close":4930.0},{"date":"2023-10-23","close":5200.0},{"date":"2023-10-24","close":5320.0},{"date":"2023-10-25","close":5160.0},{"date":"2023-10-26","close":5020.0},{"date":"2023-10-27","close":5100.0},{"date":"2023-10-30","close":5270.0},{"date":"2023-10-31","close":5110.0},{"date":"2023-11-01","close":5120.0},{"date":"2023-11-02","close":5230.0},{"date":"2023-11-03","close":5240.0},{"date":"2023-11-06","close":5340.0},{"date":"2023-11-07","close":5100.0},{"date":"2023-11-08","close":5010.0},{"date":"2023-11-09","close":5020.0},{"date":"2023-11-10","close":4885.0},{"date":"2023-11-13","close":4760.0},{"date":"2023-11-14","close":4970.0},{"date":"2023-11-15","close":5480.0},{"date":"2023-11-16","close":5540.0},{"date":"2023-11-17","close":5320.0},{"date":"2023-11-20","close":5340.0},{"date":"2023-11-21","close":5260.0},{"date":"2023-11-22","close":5260.0},{"date":"2023-11-23","close":5180.0},{"date":"2023-11-24","close":5160.0},{"date":"2023-11-27","close":5300.0},{"date":"2023-11-28","close":5230.0},{"date":"2023-11-29","close":5180.0},{"date":"2023-11-30","close":5200.0},{"date":"2023-12-01","close":5000.0},{"date":"2023-12-04","close":4975.0},{"date":"2023-12-05","close":4900.0},{"date":"2023-12-06","close":4875.0},{"date":"2023-12-07","close":4835.0},{"date":"2023-12-08","close":4880.0},{"date":"2023-12-11","close":4940.0},{"date":"2023-12-12","close":4895.0},{"date":"2023-12-13","close":4800.0},{"date":"2023-12-14","close":4850.0},{"date":"2023-12-15","close":4925.0},{"date":"2023-12-18","close":4965.0},{"date":"2023-12-19","close":4920.0},{"date":"2023-12-20","close":5080.0},{"date":"2023-12-21","close":5070.0},{"date":"2023-12-22","close":5040.0},{"date":"2023-12-26","close":4870.0},{"date":"2023-12-27","close":4910.0},{"date":"2023-12-28","close":4980.0},{"date":"2024-01-02","close":5010.0},{"date":"2024-01-03","close":4940.0},{"date":"2024-01-04","close":4870.0},{"date":"2024-01-05","close":4925.0},{"date":"2024-01-08","close":5020.0},{"date":"2024-01-09","close":5030.0},{"date":"2024-01-10","close":5040.0},{"date":"2024-01-11","close":5040.0},{"date":"2024-01-12","close":4945.0},{"date":"2024-01-15","close":4875.0},{"date":"2024-01-16","close":4665.0},{"date":"2024-01-17","close":4390.0},{"date":"2024-01-18","close":4460.0},{"date":"2024-01-19","close":4445.0},{"date":"2024-01-22","close":4320.0},{"date":"2024-01-23","close":4350.0},{"date":"2024-01-24","close":4270.0},{"date":"2024-01-25","close":4230.0},{"date":"2024-01-26","close":4265.0},{"date":"2024-01-29","close":4130.0},{"date":"2024-01-30","close":4140.0},{"date":"2024-01-31","close":4205.0},{"date":"2024-02-01","close":4350.0},{"date":"2024-02-02","close":4430.0},{"date":"2024-02-05","close":4425.0},{"date":"2024-02-06","close":4440.0},{"date":"2024-02-07","close":4500.0},{"date":"2024-02-08","close":4665.0},{"date":"2024-02-13","close":4765.0},{"date":"2024-02-14","close":5050.0},{"date":"2024-02-15","close":4915.0},{"date":"2024-02-16","close":4855.0},{"date":"2024-02-19","close":4805.0},{"date":"2024-02-20","close":4740.0},{"date":"2024-02-21","close":4655.0},{"date":"2024-02-22","close":4645.0},{"date":"2024-02-23","close":4600.0},{"date":"2024-02-26","close":4625.0},{"date":"2024-02-27","close":4500.0},{"date":"2024-02-28","close":4550.0},{"date":"2024-02-29","close":4505.0},{"date":"2024-03-04","close":4565.0},{"date":"2024-03-05","close":4425.0},{"date":"2024-03-06","close":4490.0},{"date":"2024-03-07","close":4375.0},{"date":"2024-03-08","close":4360.0},{"date":"2024-03-11","close":4370.0},{"date":"2024-03-12","close":4350.0},{"date":"2024-03-13","close":4355.0},{"date":"2024-03-14","close":4990.0},{"date":"2024-03-15","close":5220.0},{"date":"2024-03-18","close":5150.0},{"date":"2024-03-19","close":5230.0},{"date":"2024-03-20","close":5010.0},{"date":"2024-03-21","close":5030.0},{"date":"2024-03-22","close":4985.0},{"date":"2024-03-25","close":5000.0},{"date":"2024-03-26","close":5010.0},{"date":"2024-03-27","close":5330.0},{"date":"2024-03-28","close":5300.0},{"date":"2024-03-29","close":5630.0},{"date":"2024-04-01","close":5500.0},{"date":"2024-04-02","close":5680.0},{"date":"2024-04-03","close":5680.0},{"date":"2024-04-04","close":5490.0},{"date":"2024-04-05","close":5480.0},{"date":"2024-04-08","close":5310.0},{"date":"2024-04-09","close":5080.0},{"date":"2024-04-11","close":5220.0},{"date":"2024-04-12","close":5210.0},{"date":"2024-04-15","close":5200.0},{"date":"2024-04-16","close":5100.0},{"date":"2024-04-17","close":5150.0},{"date":"2024-04-18","close":5370.0},{"date":"2024-04-19","close":5170.0},{"date":"2024-04-22","close":6180.0},{"date":"2024-04-23","close":5800.0},{"date":"2024-04-24","close":5990.0},{"date":"2024-04-25","close":6020.0},{"date":"2024-04-26","close":6050.0},{"date":"2024-04-29","close":5980.0},{"date":"2024-04-30","close":5920.0},{"date":"2024-05-02","close":5700.0},{"date":"2024-05-03","close":5770.0},{"date":"2024-05-07","close":5960.0},{"date":"2024-05-08","close":5840.0},{"date":"2024-05-09","close":5770.0},{"date":"2024-05-10","close":5750.0},{"date":"2024-05-13","close":5440.0},{"date":"2024-05-14","close":5510.0},{"date":"2024-05-16","close":5350.0},{"date":"2024-05-17","close":5280.0},{"date":"2024-05-20","close":5250.0},{"date":"2024-05-21","close":5330.0},{"date":"2024-05-22","close":5540.0},{"date":"2024-05-23","close":5510.0},{"date":"2024-05-24","close":5450.0},{"date":"2024-05-27","close":5420.0},{"date":"2024-05-28","close":5320.0},{"date":"2024-05-29","close":5300.0},{"date":"2024-05-30","close":5190.0},{"date":"2024-05-31","close":5200.0},{"date":"2024-06-03","close":5250.0},{"date":"2024-06-04","close":5160.0},{"date":"2024-06-05","close":5100.0},{"date":"2024-06-07","close":5100.0},{"date":"2024-06-10","close":5190.0},{"date":"2024-06-11","close":5140.0},{"date":"2024-06-12","close":5420.0},{"date":"2024-06-13","close":5250.0},{"date":"2024-06-14","close":5200.0},{"date":"2024-06-17","close":5300.0},{"date":"2024-06-18","close":5330.0},{"date":"2024-06-19","close":5340.0},{"date":"2024-06-20","close":5190.0},{"date":"2024-06-21","close":5220.0},{"date":"2024-06-24","close":5280.0},{"date":"2024-06-25","close":5670.0},{"date":"2024-06-26","close":6290.0},{"date":"2024-06-27","close":5850.0},{"date":"2024-06-28","close":5800.0},{"date":"2024-07-01","close":5730.0},{"date":"2024-07-02","close":5430.0},{"date":"2024-07-03","close":5380.0},{"date":"2024-07-04","close":5280.0},{"date":"2024-07-05","close":5260.0},{"date":"2024-07-08","close":5310.0},{"date":"2024-07-09","close":5200.0},{"date":"2024-07-10","close":5290.0},{"date":"2024-07-11","close":5200.0},{"date":"2024-07-12","close":5120.0},{"date":"2024-07-15","close":5220.0},{"date":"2024-07-16","close":5110.0},{"date":"2024-07-17","close":4860.0},{"date":"2024-07-18","close":4860.0},{"date":"2024-07-19","close":4845.0},{"date":"2024-07-22","close":4660.0},{"date":"2024-07-23","close":4725.0},{"date":"2024-07-24","close":4600.0},{"date":"2024-07-25","close":4560.0},{"date":"2024-07-26","close":4590.0},{"date":"2024-07-29","close":4625.0},{"date":"2024-07-30","close":4500.0},{"date":"2024-07-31","close":4550.0},{"date":"2024-08-01","close":4535.0},{"date":"2024-08-02","close":4330.0},{"date":"2024-08-05","close":3800.0},{"date":"2024-08-06","close":4000.0},{"date":"2024-08-07","close":4105.0},{"date":"2024-08-08","close":3925.0},{"date":"2024-08-09","close":4045.0},{"date":"2024-08-12","close":4120.0},{"date":"2024-08-13","close":4065.0},{"date":"2024-08-14","close":4200.0},{"date":"2024-08-16","close":4170.0},{"date":"2024-08-19","close":4125.0},{"date":"2024-08-20","close":4210.0},{"date":"2024-08-21","close":4170.0},{"date":"2024-08-22","close":4065.0},{"date":"2024-08-23","close":4090.0},{"date":"2024-08-26","close":4015.0},{"date":"2024-08-27","close":4015.0},{"date":"2024-08-28","close":4000.0},{"date":"2024-08-29","close":4005.0},{"date":"2024-08-30","close":4050.0},{"date":"2024-09-02","close":4030.0},{"date":"2024-09-03","close":4070.0},{"date":"2024-09-04","close":3915.0},{"date":"2024-09-05","close":3850.0},{"date":"2024-09-06","close":3800.0},{"date":"2024-09-09","close":3905.0},{"date":"2024-09-10","close":3805.0},{"date":"2024-09-11","close":3830.0},{"date":"2024-09-12","close":3980.0},{"date":"2024-09-13","close":4040.0},{"date":"2024-09-19","close":4010.0},{"date":"2024-09-20","close":4025.0},{"date":"2024-09-23","close":3980.0},{"date":"2024-09-24","close":4050.0},{"date":"2024-09-25","close":4040.0},{"date":"2024-09-26","close":4115.0},{"date":"2024-09-27","close":4080.0},{"date":"2024-09-30","close":3990.0},{"date":"2024-10-02","close":3955.0},{"date":"2024-10-04","close":3965.0},{"date":"2024-10-07","close":4020.0},{"date":"2024-10-08","close":3960.0},{"date":"2024-10-10","close":3965.0},{"date":"2024-10-11","close":3955.0},{"date":"2024-10-14","close":3950.0},{"date":"2024-10-15","close":3930.0},{"date":"2024-10-16","close":3895.0},{"date":"2024-10-17","close":3885.0},{"date":"2024-10-18","close":3835.0},{"date":"2024-10-21","close":3800.0},{"date":"2024-10-22","close":3650.0},{"date":"2024-10-23","close":3640.0},{"date":"2024-10-24","close":3640.0},{"date":"2024-10-25","close":3650.0},{"date":"2024-10-28","close":3680.0},{"date":"2024-10-29","close":3675.0},{"date":"2024-10-30","close":3630.0},{"date":"2024-10-31","close":3680.0},{"date":"2024-11-01","close":3575.0},{"date":"2024-11-04","close":3670.0},{"date":"2024-11-05","close":3715.0},{"date":"2024-11-06","close":3565.0},{"date":"2024-11-07","close":3680.0},{"date":"2024-11-08","close":3635.0},{"date":"2024-11-11","close":3475.0},{"date":"2024-11-12","close":3300.0},{"date":"2024-11-13","close":3200.0},{"date":"2024-11-14","close":3450.0},{"date":"2024-11-15","close":4295.0},{"date":"2024-11-18","close":4245.0},{"date":"2024-11-19","close":4120.0},{"date":"2024-11-20","close":4090.0},{"date":"2024-11-21","close":4060.0},{"date":"2024-11-22","close":4025.0},{"date":"2024-11-25","close":4035.0},{"date":"2024-11-26","close":4025.0},{"date":"2024-11-27","close":4015.0},{"date":"2024-11-28","close":4000.0},{"date":"2024-11-29","close":3935.0},{"date":"2024-12-02","close":3900.0},{"date":"2024-12-03","close":3935.0},{"date":"2024-12-04","close":3785.0},{"date":"2024-12-05","close":3850.0},{"date":"2024-12-06","close":3670.0},{"date":"2024-12-09","close":3335.0},{"date":"2024-12-10","close":3630.0},{"date":"2024-12-11","close":3715.0},{"date":"2024-12-12","close":3780.0},{"date":"2024-12-13","close":3820.0},{"date":"2024-12-16","close":3870.0},{"date":"2024-12-17","close":3845.0},{"date":"2024-12-18","close":3850.0},{"date":"2024-12-19","close":3750.0},{"date":"2024-12-20","close":3680.0},{"date":"2024-12-23","close":3695.0},{"date":"2024-12-24","close":3690.0},{"date":"2024-12-26","close":3665.0},{"date":"2024-12-27","close":3650.0},{"date":"2024-12-30","close":3680.0},{"date":"2025-01-02","close":3955.0},{"date":"2025-01-03","close":3930.0},{"date":"2025-01-06","close":3965.0},{"date":"2025-01-07","close":4010.0},{"date":"2025-01-08","close":4030.0},{"date":"2025-01-09","close":4040.0},{"date":"2025-01-10","close":4390.0},{"date":"2025-01-13","close":4430.0},{"date":"2025-01-14","close":4720.0},{"date":"2025-01-15","close":4675.0},{"date":"2025-01-16","close":4665.0},{"date":"2025-01-17","close":4670.0},{"date":"2025-01-20","close":4425.0},{"date":"2025-01-21","close":4250.0},{"date":"2025-01-22","close":4245.0},{"date":"2025-01-23","close":4115.0},{"date":"2025-01-24","close":4120.0},{"date":"2025-01-31","close":4100.0},{"date":"2025-02-03","close":3970.0},{"date":"2025-02-04","close":4055.0},{"date":"2025-02-05","close":4085.0},{"date":"2025-02-06","close":3995.0},{"date":"2025-02-07","close":4520.0},{"date":"2025-02-10","close":5280.0},{"date":"2025-02-11","close":5260.0},{"date":"2025-02-12","close":5220.0},{"date":"2025-02-13","close":5390.0},{"date":"2025-02-14","close":5400.0},{"date":"2025-02-17","close":5570.0},{"date":"2025-02-18","close":5490.0},{"date":"2025-02-19","close":5370.0},{"date":"2025-02-20","close":5290.0},{"date":"2025-02-21","close":5200.0},{"date":"2025-02-24","close":4980.0},{"date":"2025-02-25","close":4980.0},{"date":"2025-02-26","close":4965.0},{"date":"2025-02-27","close":4755.0},{"date":"2025-02-28","close":4640.0},{"date":"2025-03-04","close":4630.0},{"date":"2025-03-05","close":4695.0},{"date":"2025-03-06","close":4635.0},{"date":"2025-03-07","close":4620.0},{"date":"2025-03-10","close":4560.0},{"date":"2025-03-11","close":4495.0},{"date":"2025-03-12","close":4555.0},{"date":"2025-03-13","close":4425.0},{"date":"2025-03-14","close":4600.0},{"date":"2025-03-17","close":4535.0},{"date":"2025-03-18","close":4505.0},{"date":"2025-03-19","close":4470.0},{"date":"2025-03-20","close":4355.0},{"date":"2025-03-21","close":4475.0},{"date":"2025-03-24","close":4525.0},{"date":"2025-03-25","close":4500.0},{"date":"2025-03-26","close":4635.0},{"date":"2025-03-27","close":4700.0},{"date":"2025-03-28","close":4545.0},{"date":"2025-03-31","close":4050.0},{"date":"2025-04-01","close":4160.0},{"date":"2025-04-02","close":4050.0},{"date":"2025-04-03","close":3900.0},{"date":"2025-04-04","close":3925.0},{"date":"2025-04-07","close":3720.0},{"date":"2025-04-08","close":3715.0},{"date":"2025-04-09","close":3635.0},{"date":"2025-04-10","close":4260.0},{"date":"2025-04-11","close":4510.0},{"date":"2025-04-14","close":4685.0},{"date":"2025-04-15","close":4730.0},{"date":"2025-04-16","close":4765.0},{"date":"2025-04-17","close":4800.0},{"date":"2025-04-18","close":4740.0},{"date":"2025-04-21","close":4565.0},{"date":"2025-04-22","close":4855.0},{"date":"2025-04-23","close":4780.0},{"date":"2025-04-24","close":4780.0},{"date":"2025-04-25","close":4850.0},{"date":"2025-04-28","close":4835.0},{"date":"2025-04-29","close":4860.0},{"date":"2025-04-30","close":4685.0},{"date":"2025-05-02","close":4560.0},{"date":"2025-05-07","close":4590.0},{"date":"2025-05-08","close":4535.0},{"date":"2025-05-09","close":4465.0},{"date":"2025-05-12","close":4550.0},{"date":"2025-05-13","close":4570.0},{"date":"2025-05-14","close":4605.0},{"date":"2025-05-15","close":4925.0},{"date":"2025-05-16","close":4905.0},{"date":"2025-05-19","close":4725.0},{"date":"2025-05-20","close":4825.0},{"date":"2025-05-21","close":4820.0},{"date":"2025-05-22","close":4680.0},{"date":"2025-05-23","close":4740.0},{"date":"2025-05-26","close":4815.0},{"date":"2025-05-27","close":4755.0},{"date":"2025-05-28","close":4685.0},{"date":"2025-05-29","close":4740.0},{"date":"2025-05-30","close":4585.0},{"date":"2025-06-02","close":4615.0},{"date":"2025-06-04","close":4725.0},{"date":"2025-06-05","close":4695.0},{"date":"2025-06-09","close":4705.0},{"date":"2025-06-10","close":4610.0},{"date":"2025-06-11","close":4615.0},{"date":"2025-06-12","close":4595.0},{"date":"2025-06-13","close":4490.0},{"date":"2025-06-16","close":4755.0},{"date":"2025-06-17","close":4810.0},{"date":"2025-06-18","close":4775.0},{"date":"2025-06-19","close":4790.0},{"date":"2025-06-20","close":4755.0},{"date":"2025-06-23","close":4645.0},{"date":"2025-06-24","close":4785.0},{"date":"2025-06-25","close":4895.0},{"date":"2025-06-26","close":4850.0},{"date":"2025-06-27","close":4735.0},{"date":"2025-06-30","close":4720.0},{"date":"2025-07-01","close":4645.0},{"date":"2025-07-02","close":4610.0},{"date":"2025-07-03","close":4680.0},{"date":"2025-07-04","close":4475.0},{"date":"2025-07-07","close":4365.0},{"date":"2025-07-08","close":4335.0},{"date":"2025-07-09","close":4335.0},{"date":"2025-07-10","close":4310.0},{"date":"2025-07-11","close":4470.0},{"date":"2025-07-14","close":4470.0},{"date":"2025-07-15","close":4520.0},{"date":"2025-07-16","close":4470.0},{"date":"2025-07-17","close":4540.0},{"date":"2025-07-18","close":4505.0},{"date":"2025-07-21","close":4450.0},{"date":"2025-07-22","close":4370.0},{"date":"2025-07-23","close":4400.0},{"date":"2025-07-24","close":4305.0},{"date":"2025-07-25","close":4195.0},{"date":"2025-07-28","close":4165.0},{"date":"2025-07-29","close":4165.0},{"date":"2025-07-30","close":4275.0},{"date":"2025-07-31","close":4300.0},{"date":"2025-08-01","close":4100.0},{"date":"2025-08-04","close":4125.0},{"date":"2025-08-05","close":4210.0},{"date":"2025-08-06","close":4200.0},{"date":"2025-08-07","close":4200.0},{"date":"2025-08-08","close":4255.0},{"date":"2025-08-11","close":4295.0},{"date":"2025-08-12","close":4260.0},{"date":"2025-08-13","close":4280.0},{"date":"2025-08-14","close":4255.0},{"date":"2025-08-18","close":4195.0},{"date":"2025-08-19","close":4215.0},{"date":"2025-08-20","close":4120.0},{"date":"2025-08-21","close":4295.0},{"date":"2025-08-22","close":4425.0},{"date":"2025-08-25","close":4470.0},{"date":"2025-08-26","close":4610.0},{"date":"2025-08-27","close":4535.0},{"date":"2025-08-28","close":4455.0},{"date":"2025-08-29","close":4420.0},{"date":"2025-09-01","close":4400.0},{"date":"2025-09-02","close":4595.0},{"date":"2025-09-03","close":4700.0},{"date":"2025-09-04","close":4670.0},{"date":"2025-09-05","close":4690.0},{"date":"2025-09-08","close":4720.0},{"date":"2025-09-09","close":4785.0},{"date":"2025-09-10","close":4950.0},{"date":"2025-09-11","close":4820.0},{"date":"2025-09-12","close":4840.0},{"date":"2025-09-15","close":4785.0},{"date":"2025-09-16","close":4785.0},{"date":"2025-09-17","close":4805.0},{"date":"2025-09-18","close":4840.0},{"date":"2025-09-19","close":4750.0},{"date":"2025-09-22","close":4665.0},{"date":"2025-09-23","close":4595.0},{"date":"2025-09-24","close":4530.0},{"date":"2025-09-25","close":4495.0},{"date":"2025-09-26","close":4440.0},{"date":"2025-09-29","close":4440.0},{"date":"2025-09-30","close":4355.0},{"date":"2025-10-01","close":4330.0},{"date":"2025-10-02","close":4365.0},{"date":"2025-10-10","close":4530.0},{"date":"2025-10-13","close":4725.0},{"date":"2025-10-14","close":4845.0},{"date":"2025-10-15","close":4900.0},{"date":"2025-10-16","close":4840.0},{"date":"2025-10-17","close":4775.0},{"date":"2025-10-20","close":5220.0},{"date":"2025-10-21","close":5170.0},{"date":"2025-10-22","close":5140.0},{"date":"2025-10-23","close":4860.0},{"date":"2025-10-24","close":4900.0},{"date":"2025-10-27","close":4870.0},{"date":"2025-10-28","close":4790.0},{"date":"2025-10-29","close":4750.0},{"date":"2025-10-30","close":4745.0},{"date":"2025-10-31","close":4945.0},{"date":"2025-11-03","close":6420.0},{"date":"2025-11-04","close":6350.0},{"date":"2025-11-05","close":6990.0},{"date":"2025-11-06","close":6490.0},{"date":"2025-11-07","close":6490.0},{"date":"2025-11-10","close":6050.0},{"date":"2025-11-11","close":6550.0},{"date":"2025-11-12","close":6570.0},{"date":"2025-11-13","close":6150.0},{"date":"2025-11-14","close":5670.0},{"date":"2025-11-17","close":6060.0},{"date":"2025-11-18","close":6170.0},{"date":"2025-11-19","close":6870.0},{"date":"2025-11-20","close":7150.0},{"date":"2025-11-21","close":7060.0},{"date":"2025-11-24","close":6940.0},{"date":"2025-11-25","close":6760.0},{"date":"2025-11-26","close":6510.0},{"date":"2025-11-27","close":7310.0},{"date":"2025-11-28","close":9090.0},{"date":"2025-12-01","close":9560.0},{"date":"2025-12-02","close":9740.0},{"date":"2025-12-03","close":9800.0},{"date":"2025-12-04","close":10190.0},{"date":"2025-12-05","close":11170.0},{"date":"2025-12-08","close":12840.0},{"date":"2025-12-09","close":11660.0},{"date":"2025-12-10","close":10900.0},{"date":"2025-12-11","close":11310.0},{"date":"2025-12-12","close":12050.0},{"date":"2025-12-15","close":13940.0},{"date":"2025-12-16","close":12330.0},{"date":"2025-12-17","close":12090.0},{"date":"2025-12-18","close":11760.0},{"date":"2025-12-19","close":11820.0},{"date":"2025-12-22","close":12270.0},{"date":"2025-12-23","close":11700.0},{"date":"2025-12-24","close":12160.0},{"date":"2025-12-26","close":13000.0},{"date":"2025-12-29","close":14190.0},{"date":"2025-12-30","close":14420.0},{"date":"2026-01-02","close":14630.0},{"date":"2026-01-05","close":14430.0},{"date":"2026-01-06","close":12500.0},{"date":"2026-01-07","close":12800.0},{"date":"2026-01-08","close":11920.0},{"date":"2026-01-09","close":12180.0},{"date":"2026-01-12","close":11810.0},{"date":"2026-01-13","close":12950.0},{"date":"2026-01-14","close":12150.0},{"date":"2026-01-15","close":12250.0},{"date":"2026-01-16","close":11980.0},{"date":"2026-01-19","close":12890.0},{"date":"2026-01-20","close":12300.0},{"date":"2026-01-21","close":12450.0},{"date":"2026-01-22","close":11900.0},{"date":"2026-01-23","close":10870.0},{"date":"2026-01-26","close":11010.0},{"date":"2026-01-27","close":10940.0},{"date":"2026-01-28","close":10970.0},{"date":"2026-01-29","close":11350.0},{"date":"2026-01-30","close":11210.0},{"date":"2026-02-02","close":10560.0},{"date":"2026-02-03","close":10840.0},{"date":"2026-02-04","close":11000.0},{"date":"2026-02-05","close":10400.0},{"date":"2026-02-06","close":10020.0},{"date":"2026-02-09","close":10250.0},{"date":"2026-02-10","close":10350.0},{"date":"2026-02-11","close":10620.0},{"date":"2026-02-12","close":10500.0},{"date":"2026-02-13","close":10430.0},{"date":"2026-02-19","close":10230.0},{"date":"2026-02-20","close":10030.0},{"date":"2026-02-23","close":10410.0},{"date":"2026-02-24","close":10330.0},{"date":"2026-02-25","close":10590.0},{"date":"2026-02-26","close":10190.0},{"date":"2026-02-27","close":10180.0},{"date":"2026-03-03","close":9450.0},{"date":"2026-03-04","close":8090.0},{"date":"2026-03-05","close":9290.0},{"date":"2026-03-06","close":9460.0},{"date":"2026-03-09","close":8990.0},{"date":"2026-03-10","close":9320.0},{"date":"2026-03-11","close":9340.0},{"date":"2026-03-12","close":9280.0},{"date":"2026-03-13","close":9220.0},{"date":"2026-03-16","close":9120.0},{"date":"2026-03-17","close":9410.0},{"date":"2026-03-18","close":9170.0},{"date":"2026-03-19","close":9170.0},{"date":"2026-03-20","close":9170.0},{"date":"2026-03-23","close":8450.0},{"date":"2026-03-24","close":8860.0},{"date":"2026-03-25","close":8800.0},{"date":"2026-03-26","close":8690.0},{"date":"2026-03-27","close":8690.0},{"date":"2026-03-30","close":8400.0},{"date":"2026-03-31","close":8230.0},{"date":"2026-04-01","close":8530.0},{"date":"2026-04-02","close":8070.0},{"date":"2026-04-03","close":8050.0},{"date":"2026-04-06","close":7900.0},{"date":"2026-04-07","close":7900.0},{"date":"2026-04-08","close":8360.0},{"date":"2026-04-09","close":7900.0},{"date":"2026-04-10","close":7900.0},{"date":"2026-04-13","close":7720.0},{"date":"2026-04-14","close":7800.0},{"date":"2026-04-15","close":7850.0},{"date":"2026-04-16","close":7890.0},{"date":"2026-04-17","close":7740.0},{"date":"2026-04-20","close":7550.0},{"date":"2026-04-21","close":7700.0},{"date":"2026-04-22","close":7570.0},{"date":"2026-04-23","close":7350.0},{"date":"2026-04-24","close":7550.0},{"date":"2026-04-27","close":7950.0},{"date":"2026-04-28","close":8130.0},{"date":"2026-04-29","close":7970.0},{"date":"2026-04-30","close":7590.0},{"date":"2026-05-04","close":7460.0},{"date":"2026-05-06","close":7180.0},{"date":"2026-05-07","close":7720.0},{"date":"2026-05-08","close":7900.0},{"date":"2026-05-11","close":7810.0},{"date":"2026-05-12","close":8750.0},{"date":"2026-05-13","close":9300.0},{"date":"2026-05-14","close":7910.0},{"date":"2026-05-15","close":7170.0},{"date":"2026-05-18","close":6900.0},{"date":"2026-05-19","close":6520.0},{"date":"2026-05-20","close":6190.0},{"date":"2026-05-21","close":7380.0},{"date":"2026-05-22","close":9110.0},{"date":"2026-05-26","close":8920.0},{"date":"2026-05-27","close":8460.0},{"date":"2026-05-28","close":8200.0},{"date":"2026-05-29","close":8480.0},{"date":"2026-06-01","close":8690.0},{"date":"2026-06-02","close":9600.0},{"date":"2026-06-04","close":10260.0},{"date":"2026-06-05","close":10060.0},{"date":"2026-06-08","close":10110.0},{"date":"2026-06-09","close":10540.0},{"date":"2026-06-10","close":9270.0},{"date":"2026-06-11","close":9800.0},{"date":"2026-06-12","close":9940.0},{"date":"2026-06-15","close":8950.0},{"date":"2026-06-16","close":7910.0},{"date":"2026-06-17","close":7620.0},{"date":"2026-06-18","close":6930.0},{"date":"2026-06-19","close":6510.0},{"date":"2026-06-22","close":6150.0},{"date":"2026-06-23","close":5570.0},{"date":"2026-06-24","close":5580.0},{"date":"2026-06-25","close":5300.0},{"date":"2026-06-26","close":5020.0},{"date":"2026-06-29","close":5220.0},{"date":"2026-06-30","close":4980.0},{"date":"2026-07-01","close":4920.0},{"date":"2026-07-02","close":4530.0},{"date":"2026-07-03","close":4770.0},{"date":"2026-07-06","close":4560.0},{"date":"2026-07-07","close":4340.0},{"date":"2026-07-08","close":4045.0},{"date":"2026-07-09","close":4015.0},{"date":"2026-07-10","close":4510.0},{"date":"2026-07-13","close":4125.0},{"date":"2026-07-14","close":4030.0},{"date":"2026-07-15","close":4235.0},{"date":"2026-07-16","close":4145.0},{"date":"2026-07-20","close":3990.0},{"date":"2026-07-21","close":4070.0},{"date":"2026-07-22","close":4240.0},{"date":"2026-07-23","close":4900.0},{"date":"2026-07-24","close":4745.0},{"date":"2026-07-27","close":4600.0},{"date":"2026-07-28","close":4120.0},{"date":"2026-07-29","close":3970.0},{"date":"2026-07-30","close":3855.0},{"date":"2026-07-31","close":4260.0},{"date":"2026-08-03","close":4580.0},{"date":"2026-08-04","close":5250.0},{"date":"2026-08-05","close":5430.0},{"date":"2026-08-06","close":5120.0},{"date":"2026-08-07","close":4980.0},{"date":"2026-08-10","close":5240.0},{"date":"2026-08-11","close":5230.0},{"date":"2026-08-12","close":5160.0},{"date":"2026-08-13","close":5250.0},{"date":"2026-08-14","close":6580.0},{"date":"2026-08-18","close":6510.0},{"date":"2026-08-19","close":6560.0},{"date":"2026-08-20","close":6740.0},{"date":"2026-08-21","close":6290.0},{"date":"2026-08-24","close":6050.0},{"date":"2026-08-25","close":6220.0},{"date":"2026-08-26","close":6100.0},{"date":"2026-08-27","close":6260.0},{"date":"2026-08-28","close":6100.0},{"date":"2026-08-31","close":6160.0},{"date":"2026-09-01","close":6080.0},{"date":"2026-09-02","close":5710.0},{"date":"2026-09-03","close":5620.0},{"date":"2026-09-04","close":5810.0},{"date":"2026-09-07","close":5810.0},{"date":"2026-09-08","close":5610.0},{"date":"2026-09-09","close":5690.0},{"date":"2026-09-10","close":5620.0},{"date":"2026-09-11","close":5410.0},{"date":"2026-09-14","close":5310.0},{"date":"2026-09-15","close":5580.0},{"date":"2026-09-16","close":5460.0},{"date":"2026-09-17","close":5530.0},{"date":"2026-09-18","close":5920.0},{"date":"2026-09-21","close":5810.0},{"date":"2026-09-22","close":5640.0},{"date":"2026-09-23","close":5570.0},{"date":"2026-09-28","close":5570.0},{"date":"2026-09-29","close":5440.0},{"date":"2026-09-30","close":5440.0},{"date":"2026-10-01","close":5650.0},{"date":"2026-10-02","close":5770.0},{"date":"2026-10-06","close":5900.0},{"date":"2026-10-07","close":5700.0},{"date":"2026-10-08","close":5730.0},{"date":"2026-10-12","close":5410.0},{"date":"2026-10-13","close":5190.0},{"date":"2026-10-14","close":5230.0},{"date":"2026-10-15","close":4640.0},{"date":"2026-10-16","close":5030.0},{"date":"2026-10-19","close":5140.0},{"date":"2026-10-20","close":4855.0},{"date":"2026-10-21","close":4830.0},{"date":"2026-10-22","close":4650.0},{"date":"2026-10-23","close":4465.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3567.0,"foreign_net":3513.0,"institution_net":54.0},{"date":"2026-10-21","retail_net":2640.0,"foreign_net":-2436.0,"institution_net":-204.0},{"date":"2026-10-20","retail_net":-22202.0,"foreign_net":22057.0,"institution_net":145.0},{"date":"2026-10-19","retail_net":-790.0,"foreign_net":589.0,"institution_net":201.0},{"date":"2026-10-16","retail_net":-33012.0,"foreign_net":33014.0,"institution_net":-2.0},{"date":"2026-10-15","retail_net":8975.0,"foreign_net":-9601.0,"institution_net":626.0},{"date":"2026-10-14","retail_net":-13748.0,"foreign_net":13510.0,"institution_net":238.0},{"date":"2026-10-13","retail_net":-85068.0,"foreign_net":84876.0,"institution_net":192.0},{"date":"2026-10-12","retail_net":-604.0,"foreign_net":1367.0,"institution_net":-763.0},{"date":"2026-10-08","retail_net":-27425.0,"foreign_net":25285.0,"institution_net":2140.0},{"date":"2026-10-07","retail_net":57164.0,"foreign_net":-59258.0,"institution_net":2094.0},{"date":"2026-10-06","retail_net":-26222.0,"foreign_net":22257.0,"institution_net":3965.0},{"date":"2026-10-02","retail_net":-6896.0,"foreign_net":6945.0,"institution_net":-49.0},{"date":"2026-10-01","retail_net":-50183.0,"foreign_net":50181.0,"institution_net":2.0},{"date":"2026-09-30","retail_net":-19838.0,"foreign_net":19845.0,"institution_net":-7.0},{"date":"2026-09-29","retail_net":-18192.0,"foreign_net":18233.0,"institution_net":-41.0},{"date":"2026-09-28","retail_net":-737.0,"foreign_net":709.0,"institution_net":28.0},{"date":"2026-09-23","retail_net":2432.0,"foreign_net":-2235.0,"institution_net":-197.0},{"date":"2026-09-22","retail_net":26998.0,"foreign_net":-26827.0,"institution_net":-171.0},{"date":"2026-09-21","retail_net":30068.0,"foreign_net":-29997.0,"institution_net":-71.0},{"date":"2026-09-18","retail_net":-103736.0,"foreign_net":103551.0,"institution_net":185.0},{"date":"2026-09-17","retail_net":-28326.0,"foreign_net":28319.0,"institution_net":7.0},{"date":"2026-09-16","retail_net":-10275.0,"foreign_net":10564.0,"institution_net":-289.0},{"date":"2026-09-15","retail_net":2445.0,"foreign_net":2377.0,"institution_net":-4822.0},{"date":"2026-09-14","retail_net":-9708.0,"foreign_net":7932.0,"institution_net":1776.0},{"date":"2026-09-11","retail_net":-36104.0,"foreign_net":29681.0,"institution_net":6423.0},{"date":"2026-09-10","retail_net":-6994.0,"foreign_net":7002.0,"institution_net":-8.0},{"date":"2026-09-09","retail_net":-44066.0,"foreign_net":44138.0,"institution_net":-72.0},{"date":"2026-09-08","retail_net":17239.0,"foreign_net":-14727.0,"institution_net":-2512.0},{"date":"2026-09-07","retail_net":-3724.0,"foreign_net":3861.0,"institution_net":-137.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-3567.0,"foreign_net":3513.0,"institution_net":54.0},"d3":{"retail_net":-23129.0,"foreign_net":23134.0,"institution_net":-5.0},"d7":{"retail_net":-61704.0,"foreign_net":60646.0,"institution_net":1058.0},"d14":{"retail_net":-200938.0,"foreign_net":192299.0,"institution_net":8639.0},"d30":{"retail_net":-403456.0,"foreign_net":394725.0,"institution_net":8731.0}},"analysis":"최근 5일 외국인 순매수 5.67만, 기관 순매수 194.00. 30일 누적: 외국인 39.47만, 기관 8731.00.","foreign_flow":56737.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":194.0},"insider_trades":[],"price_analysis":{"current":4565.0,"low_30d":4440.0,"support":4596.0,"high_30d":6000.0,"change_1d":-1.8,"change_7d":-11.3,"change_30d":-18.7,"resistance":5844.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.23,"per":16.38,"quarter":"2024-Q2"},{"pbr":1.48,"per":10.22,"quarter":"2024-Q3"},{"pbr":1.37,"per":8.65,"quarter":"2024-Q4"},{"pbr":1.48,"per":9.42,"quarter":"2025-Q1"},{"pbr":1.77,"per":14.09,"quarter":"2025-Q2"},{"pbr":1.6,"per":21.58,"quarter":"2025-Q3"},{"pbr":5.22,"per":null,"quarter":"2025-Q4"},{"pbr":3.01,"per":null,"quarter":"2026-Q1"},{"pbr":1.78,"per":null,"quarter":"2026-Q2"},{"pbr":0.97,"per":null,"quarter":"현재"}],"timeline":[{"close":5800.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3990.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3680.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4050.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4720.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4355.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":14420.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8230.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4980.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.22,"pbr_5y_low":1.37,"per_5y_avg":13.39,"per_5y_low":8.65,"current_pbr":0.97,"current_per":null,"pbr_5y_high":5.22,"per_5y_high":21.58,"pbr_5y_median":1.77,"per_5y_median":12.16,"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":["외국인·기관 동반 순매수","전분기 대비 매출 19% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 3.0배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +19.0%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"적자 (EPS -11, PBR 0.97x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"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":0.74,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.98,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.85,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.01,"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":9.96,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.88,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.06,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.23,"per":16.38,"close":5800.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.48,"per":10.22,"close":3990.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.37,"per":8.65,"close":3680.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.48,"per":9.42,"close":4050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.77,"per":14.09,"close":4720.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.6,"per":21.58,"close":4355.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.22,"per":null,"close":14420.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.01,"per":null,"close":8230.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.78,"per":null,"close":4980.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"3.0%"}],"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":139.6,"pbr":null,"per":null,"roa":0.007422911168551078,"roe":0.029789763239450144,"revenue":196618790364.0,"market_cap":null,"net_income":5428742958.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.09963882224954934,"total_assets":731349578990.0,"total_equity":182235183085.0,"profit_margin":0.027610499220088673,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8729606728.0,"operating_margin":0.04439863917298492},{"eps":27.21,"pbr":2.04,"per":null,"roa":0.0014568020343566288,"roe":0.005953539437800483,"revenue":165173532854.0,"market_cap":290100000000.0,"net_income":1058198730.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.07762955306728175,"total_assets":726384714631.0,"total_equity":177742793351.0,"profit_margin":0.00640658773664036,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2821230146.0,"operating_margin":0.017080400819989353},{"eps":-241.36,"pbr":null,"per":null,"roa":-0.013066351211856116,"roe":-0.052322851220716886,"revenue":168775646064.0,"market_cap":null,"net_income":-9386167346.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.06291129933505736,"total_assets":718346475907.0,"total_equity":179389447001.0,"profit_margin":-0.05561328049925372,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2733175884.0,"operating_margin":-0.016194136700051945},{"eps":63.38,"pbr":null,"per":null,"roa":0.00338126145514578,"roe":0.013918286148446216,"revenue":188837177458.0,"market_cap":null,"net_income":2464680741.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.0855968691366141,"total_assets":728923442832.0,"total_equity":177082200690.0,"profit_margin":0.013051882972293309,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4706361964.0,"operating_margin":0.024922856967859307},{"eps":-12.71,"pbr":null,"per":null,"roa":-0.0006714615139066678,"roe":-0.0028562341391184885,"revenue":206591248334.0,"market_cap":null,"net_income":-494261368.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.10931314361627463,"total_assets":736097836977.0,"total_equity":173046516471.0,"profit_margin":-0.00239246033888579,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8266475746.0,"operating_margin":0.04001367827854659},{"eps":68.01,"pbr":null,"per":null,"roa":0.0035685827543681607,"roe":0.014909911553429696,"revenue":193106427950.0,"market_cap":null,"net_income":2644666833.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1074907553536982,"total_assets":741097240848.0,"total_equity":177376426649.0,"profit_margin":0.01369538477344094,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8310771335.0,"operating_margin":0.04303725890031927},{"eps":83.13,"pbr":null,"per":null,"roa":0.004521304356961086,"roe":0.018515072639405078,"revenue":184799214279.0,"market_cap":null,"net_income":3232943161.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10485575211237233,"total_assets":715046567485.0,"total_equity":174611421946.0,"profit_margin":0.01749435555564146,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6170884098.0,"operating_margin":0.03339237194311621},{"eps":196.56,"pbr":null,"per":null,"roa":0.011233057364814725,"roe":0.04359755771514675,"revenue":167248358716.0,"market_cap":null,"net_income":7643813477.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.08835830698998821,"total_assets":680474890206.0,"total_equity":175326643913.0,"profit_margin":0.04570336914324975,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3063242033.0,"operating_margin":0.01831552821514745},{"eps":82.18,"pbr":null,"per":null,"roa":0.004406500307974043,"roe":0.01890826313726683,"revenue":193253268380.0,"market_cap":null,"net_income":3195953141.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10216183085803499,"total_assets":725281497250.0,"total_equity":169024151917.0,"profit_margin":0.01653764082641902,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7747496094.0,"operating_margin":0.040089858034203354},{"eps":63.8,"pbr":null,"per":null,"roa":0.0035811211396923497,"roe":0.015100163599018397,"revenue":173827077742.0,"market_cap":null,"net_income":2480974848.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09575876274987354,"total_assets":692792773889.0,"total_equity":164301189966.0,"profit_margin":0.014272660394615541,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4850291044.0,"operating_margin":0.02790296602235335},{"eps":48.02,"pbr":null,"per":null,"roa":0.0027299127089989686,"roe":0.011634230556507174,"revenue":183610268242.0,"market_cap":null,"net_income":1867491903.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.10550038906576241,"total_assets":684084841557.0,"total_equity":160517010036.0,"profit_margin":0.010170955692622968,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7268228495.0,"operating_margin":0.0395850872861882},{"eps":160.0,"pbr":null,"per":null,"roa":0.009223787348526758,"roe":0.03779419745436916,"revenue":173453200111.0,"market_cap":null,"net_income":6221986995.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.13069480717272947,"total_assets":674558807559.0,"total_equity":164628102039.0,"profit_margin":0.03587127242978676,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9997281988.0,"operating_margin":0.05763676877453007}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":354.0,"per":16.38,"date":"2024-06","close":5800.0,"source":"reported"},{"eps":354.0,"per":12.85,"date":"2024-07","close":4550.0,"source":"reported"},{"eps":354.0,"per":11.44,"date":"2024-08","close":4050.0,"source":"reported"},{"eps":390.56,"per":10.22,"date":"2024-09","close":3990.0,"source":"reported"},{"eps":390.56,"per":9.42,"date":"2024-10","close":3680.0,"source":"reported"},{"eps":390.56,"per":10.08,"date":"2024-11","close":3935.0,"source":"reported"},{"eps":425.67,"per":8.65,"date":"2024-12","close":3680.0,"source":"reported"},{"eps":425.67,"per":9.63,"date":"2025-01","close":4100.0,"source":"reported"},{"eps":425.67,"per":10.9,"date":"2025-02","close":4640.0,"source":"reported"},{"eps":429.88,"per":9.42,"date":"2025-03","close":4050.0,"source":"reported"},{"eps":429.88,"per":10.9,"date":"2025-04","close":4685.0,"source":"reported"},{"eps":429.88,"per":10.67,"date":"2025-05","close":4585.0,"source":"reported"},{"eps":334.99,"per":14.09,"date":"2025-06","close":4720.0,"source":"reported"},{"eps":334.99,"per":12.84,"date":"2025-07","close":4300.0,"source":"reported"},{"eps":334.99,"per":13.19,"date":"2025-08","close":4420.0,"source":"reported"},{"eps":201.81,"per":21.58,"date":"2025-09","close":4355.0,"source":"reported"},{"eps":201.81,"per":24.5,"date":"2025-10","close":4945.0,"source":"reported"},{"eps":201.81,"per":45.04,"date":"2025-11","close":9090.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.54,"std":8.47,"count":18,"current":45.04,"lower_1sd":6.08,"upper_1sd":23.01},"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":"디아이씨","phase":"above-fold","symbol_resolved":true}