{"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":"2026-10-23T09:51:23.432433+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":26.8,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","unit":"%","value":-69.8,"direction":"higher_better","percentile":15}],"summary":"매출 +26.8%","percentile":44},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":26.5,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-22.7,"direction":"higher_better","percentile":24}],"summary":"RSI 26","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.09x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":30.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":25.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.1%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.25,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.03,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":122.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.2,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 2.3x, 순차입금비율 -0.0x","percentile":88}},"signals":[],"summary":"동방선기(099410)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 354.02억. 현재가 2,530원, 전일 대비 -3.8%, 30일 -22.7%. PER 3.1배 / ROE 5.1%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.56만, 기관 순매도 8481.00.","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":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 27% 성장"],"portfolio":null,"technical":{"macd":-144.08556268324128,"grade":"D","trend":"하락","atr_14":143.21428571428572,"rsi_14":26.5,"sma_20":2915.25,"sma_60":3085.25,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 26.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-144.09)가 시그널선(-117.55)을 하회합니다(데드크로스). 현재가가 SMA20(2915)과 SMA60(3085) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2526~3304 (현재 위치 0%).","bb_lower":2526.322307491482,"bb_upper":3304.177692508518,"macd_signal":-117.54965146293242},"change_pct":-3.8,"chart_data":[{"date":"2024-10-23","open":2855,"high":3045,"low":2855,"close":3040,"volume":320627,"rsi_14":69.27,"sma_20":2779.25,"sma_60":2685.83,"sma_120":2693.62},{"date":"2024-10-24","open":3015,"high":3050,"low":2935,"close":3050,"volume":112410,"rsi_14":69.59,"sma_20":2799.75,"sma_60":2690.08,"sma_120":2694.04},{"date":"2024-10-25","open":3020,"high":3130,"low":2945,"close":3000,"volume":180468,"rsi_14":60.8,"sma_20":2817.5,"sma_60":2693.08,"sma_120":2694.92},{"date":"2024-10-28","open":3000,"high":3065,"low":2895,"close":3045,"volume":106547,"rsi_14":59.41,"sma_20":2838.5,"sma_60":2698.42,"sma_120":2695.42},{"date":"2024-10-29","open":3045,"high":3085,"low":2980,"close":3060,"volume":77580,"rsi_14":61.54,"sma_20":2859.75,"sma_60":2703.17,"sma_120":2696.38},{"date":"2024-10-30","open":3060,"high":3060,"low":2935,"close":2940,"volume":146748,"rsi_14":58.43,"sma_20":2873.25,"sma_60":2704.25,"sma_120":2697.46},{"date":"2024-10-31","open":2930,"high":2975,"low":2835,"close":2900,"volume":114368,"rsi_14":62.28,"sma_20":2884.75,"sma_60":2704.58,"sma_120":2697.67},{"date":"2024-11-01","open":2880,"high":2950,"low":2850,"close":2950,"volume":73582,"rsi_14":58.82,"sma_20":2898.75,"sma_60":2706.25,"sma_120":2699.12},{"date":"2024-11-04","open":2980,"high":2995,"low":2850,"close":2870,"volume":97436,"rsi_14":52.12,"sma_20":2901.75,"sma_60":2707.08,"sma_120":2699.33},{"date":"2024-11-05","open":2880,"high":2970,"low":2805,"close":2945,"volume":47555,"rsi_14":55.87,"sma_20":2904.75,"sma_60":2710.58,"sma_120":2699.75},{"date":"2024-11-06","open":2970,"high":2980,"low":2775,"close":2970,"volume":121304,"rsi_14":55.62,"sma_20":2910.0,"sma_60":2720.42,"sma_120":2699.58},{"date":"2024-11-07","open":3020,"high":3250,"low":2925,"close":3200,"volume":750198,"rsi_14":69.38,"sma_20":2930.5,"sma_60":2731.5,"sma_120":2701.83},{"date":"2024-11-08","open":3255,"high":3275,"low":3030,"close":3090,"volume":310450,"rsi_14":58.65,"sma_20":2950.25,"sma_60":2739.17,"sma_120":2703.04},{"date":"2024-11-11","open":3150,"high":3200,"low":3070,"close":3110,"volume":175290,"rsi_14":61.17,"sma_20":2965.0,"sma_60":2746.17,"sma_120":2704.04},{"date":"2024-11-12","open":3115,"high":3245,"low":3030,"close":3100,"volume":252239,"rsi_14":53.41,"sma_20":2978.25,"sma_60":2751.5,"sma_120":2707.25},{"date":"2024-11-13","open":3050,"high":3125,"low":2960,"close":3100,"volume":180371,"rsi_14":52.87,"sma_20":2991.25,"sma_60":2756.83,"sma_120":2710.75},{"date":"2024-11-14","open":3030,"high":3160,"low":2860,"close":2910,"volume":469597,"rsi_14":45.54,"sma_20":2993.25,"sma_60":2760.33,"sma_120":2713.33},{"date":"2024-11-15","open":2920,"high":2995,"low":2790,"close":2990,"volume":154588,"rsi_14":47.37,"sma_20":3003.0,"sma_60":2765.42,"sma_120":2716.88},{"date":"2024-11-18","open":2970,"high":3070,"low":2920,"close":3010,"volume":127932,"rsi_14":47.62,"sma_20":3008.0,"sma_60":2772.58,"sma_120":2721.21},{"date":"2024-11-19","open":3010,"high":3045,"low":2960,"close":3035,"volume":64993,"rsi_14":54.97,"sma_20":3015.75,"sma_60":2780.17,"sma_120":2725.67},{"date":"2024-11-20","open":3035,"high":3100,"low":2960,"close":3085,"volume":118055,"rsi_14":59.59,"sma_20":3018.0,"sma_60":2788.42,"sma_120":2730.12},{"date":"2024-11-21","open":3090,"high":3100,"low":2950,"close":2980,"volume":88715,"rsi_14":51.47,"sma_20":3014.5,"sma_60":2793.25,"sma_120":2732.67},{"date":"2024-11-22","open":2980,"high":3150,"low":2980,"close":3095,"volume":179170,"rsi_14":60.66,"sma_20":3019.25,"sma_60":2801.67,"sma_120":2737.0},{"date":"2024-11-25","open":3095,"high":3245,"low":3085,"close":3160,"volume":161797,"rsi_14":60.29,"sma_20":3025.0,"sma_60":2811.67,"sma_120":2741.67},{"date":"2024-11-26","open":3160,"high":3200,"low":3030,"close":3050,"volume":84051,"rsi_14":53.54,"sma_20":3024.5,"sma_60":2820.08,"sma_120":2746.42},{"date":"2024-11-27","open":3050,"high":3095,"low":2900,"close":2940,"volume":110846,"rsi_14":37.13,"sma_20":3024.5,"sma_60":2827.25,"sma_120":2750.42},{"date":"2024-11-28","open":2940,"high":2985,"low":2850,"close":2870,"volume":103570,"rsi_14":38.66,"sma_20":3023.0,"sma_60":2834.5,"sma_120":2752.25},{"date":"2024-11-29","open":2865,"high":2865,"low":2725,"close":2810,"volume":124810,"rsi_14":35.15,"sma_20":3016.0,"sma_60":2840.83,"sma_120":2754.75},{"date":"2024-12-02","open":2815,"high":2855,"low":2650,"close":2720,"volume":102090,"rsi_14":32.57,"sma_20":3008.5,"sma_60":2844.58,"sma_120":2756.17},{"date":"2024-12-03","open":2740,"high":2745,"low":2695,"close":2730,"volume":41352,"rsi_14":33.18,"sma_20":2997.75,"sma_60":2846.75,"sma_120":2757.58},{"date":"2024-12-04","open":2700,"high":2765,"low":2630,"close":2730,"volume":96665,"rsi_14":40.11,"sma_20":2985.75,"sma_60":2848.17,"sma_120":2758.75},{"date":"2024-12-05","open":2790,"high":2840,"low":2665,"close":2725,"volume":118830,"rsi_14":34.13,"sma_20":2962.0,"sma_60":2851.5,"sma_120":2759.83},{"date":"2024-12-06","open":2830,"high":2830,"low":2670,"close":2725,"volume":145317,"rsi_14":32.52,"sma_20":2943.75,"sma_60":2854.83,"sma_120":2760.67},{"date":"2024-12-09","open":2650,"high":2690,"low":2570,"close":2675,"volume":122006,"rsi_14":28.57,"sma_20":2922.0,"sma_60":2857.33,"sma_120":2761.42},{"date":"2024-12-10","open":2675,"high":2825,"low":2675,"close":2820,"volume":72670,"rsi_14":35.83,"sma_20":2908.0,"sma_60":2860.33,"sma_120":2763.17},{"date":"2024-12-11","open":2820,"high":3050,"low":2815,"close":3040,"volume":198076,"rsi_14":52.86,"sma_20":2905.0,"sma_60":2867.67,"sma_120":2767.0},{"date":"2024-12-12","open":2985,"high":3035,"low":2860,"close":2885,"volume":134580,"rsi_14":40.37,"sma_20":2903.75,"sma_60":2872.08,"sma_120":2769.62},{"date":"2024-12-13","open":2900,"high":3185,"low":2805,"close":3025,"volume":196297,"rsi_14":44.21,"sma_20":2905.5,"sma_60":2879.25,"sma_120":2773.08},{"date":"2024-12-16","open":3105,"high":3470,"low":3065,"close":3375,"volume":972818,"rsi_14":61.57,"sma_20":2923.75,"sma_60":2892.58,"sma_120":2779.38},{"date":"2024-12-17","open":3350,"high":3355,"low":3150,"close":3265,"volume":146654,"rsi_14":61.57,"sma_20":2935.25,"sma_60":2903.58,"sma_120":2784.88},{"date":"2024-12-18","open":3195,"high":3315,"low":3110,"close":3235,"volume":210391,"rsi_14":63.37,"sma_20":2942.75,"sma_60":2913.33,"sma_120":2789.83},{"date":"2024-12-19","open":3055,"high":3235,"low":3055,"close":3235,"volume":94849,"rsi_14":66.28,"sma_20":2955.5,"sma_60":2923.25,"sma_120":2794.0},{"date":"2024-12-20","open":3205,"high":3270,"low":3055,"close":3085,"volume":162427,"rsi_14":63.37,"sma_20":2955.0,"sma_60":2930.58,"sma_120":2797.08},{"date":"2024-12-23","open":3095,"high":3205,"low":3095,"close":3150,"volume":107832,"rsi_14":64.79,"sma_20":2954.5,"sma_60":2939.33,"sma_120":2800.92},{"date":"2024-12-24","open":3220,"high":3290,"low":3090,"close":3130,"volume":81809,"rsi_14":63.89,"sma_20":2958.5,"sma_60":2947.58,"sma_120":2804.21},{"date":"2024-12-26","open":3135,"high":3205,"low":2985,"close":3150,"volume":116037,"rsi_14":64.6,"sma_20":2969.0,"sma_60":2955.58,"sma_120":2808.21},{"date":"2024-12-27","open":3115,"high":3115,"low":3005,"close":3035,"volume":39156,"rsi_14":59.87,"sma_20":2977.25,"sma_60":2961.67,"sma_120":2811.88},{"date":"2024-12-30","open":2995,"high":3095,"low":2990,"close":3055,"volume":29386,"rsi_14":62.34,"sma_20":2989.5,"sma_60":2968.08,"sma_120":2816.38},{"date":"2025-01-02","open":3055,"high":3145,"low":2935,"close":3015,"volume":196779,"rsi_14":56.79,"sma_20":3004.25,"sma_60":2971.5,"sma_120":2819.83},{"date":"2025-01-03","open":3090,"high":3110,"low":3020,"close":3090,"volume":80974,"rsi_14":51.94,"sma_20":3022.25,"sma_60":2974.92,"sma_120":2823.75},{"date":"2025-01-06","open":3120,"high":3120,"low":3065,"close":3110,"volume":47548,"rsi_14":59.74,"sma_20":3041.25,"sma_60":2979.0,"sma_120":2827.08},{"date":"2025-01-07","open":3110,"high":3220,"low":3110,"close":3180,"volume":116495,"rsi_14":57.14,"sma_20":3064.0,"sma_60":2985.5,"sma_120":2830.88},{"date":"2025-01-08","open":3200,"high":3310,"low":3150,"close":3230,"volume":133472,"rsi_14":40.76,"sma_20":3089.25,"sma_60":2994.42,"sma_120":2835.08},{"date":"2025-01-09","open":3230,"high":3245,"low":3100,"close":3180,"volume":101430,"rsi_14":44.14,"sma_20":3114.5,"sma_60":3000.5,"sma_120":2839.08},{"date":"2025-01-10","open":3250,"high":3300,"low":3180,"close":3245,"volume":137625,"rsi_14":50.66,"sma_20":3135.75,"sma_60":3007.33,"sma_120":2843.67},{"date":"2025-01-13","open":3245,"high":3245,"low":3140,"close":3140,"volume":66020,"rsi_14":44.51,"sma_20":3140.75,"sma_60":3012.33,"sma_120":2846.75},{"date":"2025-01-14","open":3140,"high":3350,"low":3140,"close":3270,"volume":276346,"rsi_14":60.95,"sma_20":3160.0,"sma_60":3019.0,"sma_120":2850.75},{"date":"2025-01-15","open":3255,"high":3410,"low":3250,"close":3380,"volume":245759,"rsi_14":62.92,"sma_20":3177.75,"sma_60":3028.75,"sma_120":2854.58},{"date":"2025-01-16","open":3350,"high":3540,"low":3285,"close":3400,"volume":273392,"rsi_14":65.17,"sma_20":3179.0,"sma_60":3036.92,"sma_120":2859.08},{"date":"2025-01-17","open":3440,"high":3465,"low":3325,"close":3375,"volume":94857,"rsi_14":62.57,"sma_20":3184.5,"sma_60":3045.17,"sma_120":2863.38},{"date":"2025-01-20","open":3375,"high":3420,"low":3230,"close":3300,"volume":147583,"rsi_14":65.5,"sma_20":3187.75,"sma_60":3049.5,"sma_120":2867.67},{"date":"2025-01-21","open":3300,"high":3435,"low":3265,"close":3385,"volume":127622,"rsi_14":67.93,"sma_20":3195.25,"sma_60":3055.08,"sma_120":2872.58},{"date":"2025-01-22","open":3380,"high":3510,"low":3295,"close":3415,"volume":225960,"rsi_14":71.98,"sma_20":3211.75,"sma_60":3062.0,"sma_120":2877.54},{"date":"2025-01-23","open":3405,"high":3405,"low":3220,"close":3235,"volume":134517,"rsi_14":57.14,"sma_20":3216.0,"sma_60":3065.17,"sma_120":2881.79},{"date":"2025-01-24","open":3295,"high":3295,"low":3165,"close":3220,"volume":76032,"rsi_14":55.45,"sma_20":3220.5,"sma_60":3067.83,"sma_120":2885.5},{"date":"2025-01-31","open":3220,"high":3270,"low":3160,"close":3200,"volume":67786,"rsi_14":51.04,"sma_20":3223.0,"sma_60":3072.17,"sma_120":2888.21},{"date":"2025-02-03","open":3190,"high":3220,"low":3030,"close":3185,"volume":80024,"rsi_14":47.57,"sma_20":3230.5,"sma_60":3076.92,"sma_120":2890.75},{"date":"2025-02-04","open":3150,"high":3295,"low":3140,"close":3280,"volume":79636,"rsi_14":55.15,"sma_20":3241.75,"sma_60":3082.42,"sma_120":2894.33},{"date":"2025-02-05","open":3295,"high":3295,"low":3150,"close":3150,"volume":79295,"rsi_14":45.41,"sma_20":3248.5,"sma_60":3087.08,"sma_120":2897.08},{"date":"2025-02-06","open":3220,"high":3275,"low":3115,"close":3115,"volume":46720,"rsi_14":48.7,"sma_20":3249.75,"sma_60":3089.92,"sma_120":2900.25},{"date":"2025-02-07","open":3120,"high":3150,"low":2975,"close":2990,"volume":184634,"rsi_14":35.42,"sma_20":3243.75,"sma_60":3090.25,"sma_120":2905.33},{"date":"2025-02-10","open":2920,"high":3060,"low":2920,"close":2970,"volume":145787,"rsi_14":26.44,"sma_20":3233.25,"sma_60":3086.42,"sma_120":2908.96},{"date":"2025-02-11","open":2960,"high":3030,"low":2955,"close":3020,"volume":52427,"rsi_14":28.89,"sma_20":3222.75,"sma_60":3085.25,"sma_120":2912.21},{"date":"2025-02-12","open":3015,"high":3280,"low":2990,"close":3205,"volume":210754,"rsi_14":41.98,"sma_20":3224.0,"sma_60":3086.83,"sma_120":2916.5},{"date":"2025-02-13","open":3250,"high":3310,"low":3150,"close":3310,"volume":151487,"rsi_14":50.46,"sma_20":3227.25,"sma_60":3090.33,"sma_120":2920.92},{"date":"2025-02-14","open":3265,"high":3300,"low":3155,"close":3260,"volume":127500,"rsi_14":44.08,"sma_20":3233.25,"sma_60":3093.0,"sma_120":2924.92},{"date":"2025-02-17","open":3260,"high":3335,"low":3225,"close":3225,"volume":78517,"rsi_14":41.04,"sma_20":3231.0,"sma_60":3098.25,"sma_120":2929.29},{"date":"2025-02-18","open":3250,"high":3360,"low":3225,"close":3280,"volume":51900,"rsi_14":52.41,"sma_20":3226.0,"sma_60":3103.08,"sma_120":2934.25},{"date":"2025-02-19","open":3360,"high":3420,"low":3235,"close":3355,"volume":134903,"rsi_14":56.78,"sma_20":3223.75,"sma_60":3108.83,"sma_120":2940.71},{"date":"2025-02-20","open":3355,"high":3355,"low":3140,"close":3140,"volume":139410,"rsi_14":47.48,"sma_20":3212.0,"sma_60":3110.58,"sma_120":2945.38},{"date":"2025-02-21","open":3140,"high":3245,"low":3080,"close":3240,"volume":68236,"rsi_14":52.16,"sma_20":3209.0,"sma_60":3113.17,"sma_120":2950.79},{"date":"2025-02-24","open":3160,"high":3230,"low":3160,"close":3190,"volume":33473,"rsi_14":46.34,"sma_20":3199.25,"sma_60":3116.67,"sma_120":2954.96},{"date":"2025-02-25","open":3160,"high":3220,"low":3145,"close":3220,"volume":34944,"rsi_14":53.1,"sma_20":3189.5,"sma_60":3118.75,"sma_120":2960.21},{"date":"2025-02-26","open":3200,"high":3345,"low":3155,"close":3295,"volume":101995,"rsi_14":57.69,"sma_20":3192.5,"sma_60":3121.0,"sma_120":2966.33},{"date":"2025-02-27","open":3295,"high":3320,"low":3155,"close":3160,"volume":51423,"rsi_14":57.2,"sma_20":3189.5,"sma_60":3122.83,"sma_120":2971.46},{"date":"2025-02-28","open":3160,"high":3180,"low":3080,"close":3130,"volume":38601,"rsi_14":56.72,"sma_20":3186.0,"sma_60":3126.0,"sma_120":2976.62},{"date":"2025-03-04","open":3130,"high":3300,"low":3130,"close":3265,"volume":114395,"rsi_14":59.61,"sma_20":3190.0,"sma_60":3132.58,"sma_120":2983.54},{"date":"2025-03-05","open":3270,"high":3700,"low":3245,"close":3475,"volume":703297,"rsi_14":60.38,"sma_20":3199.75,"sma_60":3143.67,"sma_120":2992.25},{"date":"2025-03-06","open":3490,"high":3550,"low":3385,"close":3420,"volume":125200,"rsi_14":54.4,"sma_20":3213.25,"sma_60":3155.33,"sma_120":2999.96},{"date":"2025-03-07","open":3360,"high":3525,"low":3280,"close":3450,"volume":122812,"rsi_14":57.72,"sma_20":3230.0,"sma_60":3167.33,"sma_120":3007.04},{"date":"2025-03-10","open":3450,"high":3450,"low":3295,"close":3355,"volume":92253,"rsi_14":55.04,"sma_20":3248.25,"sma_60":3177.75,"sma_120":3012.96},{"date":"2025-03-11","open":3340,"high":3395,"low":3255,"close":3330,"volume":126963,"rsi_14":51.98,"sma_20":3266.25,"sma_60":3187.83,"sma_120":3019.67},{"date":"2025-03-12","open":3335,"high":3665,"low":3335,"close":3415,"volume":426823,"rsi_14":52.36,"sma_20":3286.0,"sma_60":3199.33,"sma_120":3027.08},{"date":"2025-03-13","open":3420,"high":3540,"low":3370,"close":3375,"volume":99418,"rsi_14":60.73,"sma_20":3294.5,"sma_60":3211.0,"sma_120":3034.17},{"date":"2025-03-14","open":3375,"high":3605,"low":3375,"close":3580,"volume":154345,"rsi_14":64.17,"sma_20":3308.0,"sma_60":3223.67,"sma_120":3042.0},{"date":"2025-03-17","open":3750,"high":3755,"low":3515,"close":3670,"volume":319516,"rsi_14":69.35,"sma_20":3328.5,"sma_60":3234.17,"sma_120":3050.92},{"date":"2025-03-18","open":3670,"high":3835,"low":3625,"close":3830,"volume":296523,"rsi_14":72.26,"sma_20":3358.75,"sma_60":3249.92,"sma_120":3061.0},{"date":"2025-03-19","open":3830,"high":3860,"low":3450,"close":3525,"volume":585629,"rsi_14":57.19,"sma_20":3371.0,"sma_60":3258.25,"sma_120":3068.75},{"date":"2025-03-20","open":3525,"high":3555,"low":3175,"close":3310,"volume":548584,"rsi_14":54.46,"sma_20":3368.75,"sma_60":3257.17,"sma_120":3074.88},{"date":"2025-03-21","open":3310,"high":3460,"low":3120,"close":3320,"volume":343190,"rsi_14":55.72,"sma_20":3377.75,"sma_60":3258.08,"sma_120":3080.83},{"date":"2025-03-24","open":3320,"high":3330,"low":3245,"close":3270,"volume":126008,"rsi_14":50.16,"sma_20":3379.25,"sma_60":3258.67,"sma_120":3086.0},{"date":"2025-03-25","open":3295,"high":3320,"low":3110,"close":3170,"volume":205427,"rsi_14":39.59,"sma_20":3378.25,"sma_60":3257.58,"sma_120":3090.42},{"date":"2025-03-26","open":3180,"high":3200,"low":3125,"close":3185,"volume":68961,"rsi_14":41.75,"sma_20":3376.5,"sma_60":3259.25,"sma_120":3094.92},{"date":"2025-03-27","open":3185,"high":3210,"low":3125,"close":3130,"volume":75159,"rsi_14":38.97,"sma_20":3368.25,"sma_60":3258.92,"sma_120":3099.12},{"date":"2025-03-28","open":3105,"high":3155,"low":3075,"close":3135,"volume":75664,"rsi_14":41.91,"sma_20":3367.0,"sma_60":3259.0,"sma_120":3103.29},{"date":"2025-03-31","open":3100,"high":3200,"low":3030,"close":3180,"volume":110137,"rsi_14":44.57,"sma_20":3369.5,"sma_60":3259.5,"sma_120":3107.54},{"date":"2025-04-01","open":3200,"high":3270,"low":3120,"close":3270,"volume":179031,"rsi_14":44.77,"sma_20":3369.75,"sma_60":3263.42,"sma_120":3112.54},{"date":"2025-04-02","open":3240,"high":3275,"low":3155,"close":3275,"volume":112592,"rsi_14":46.3,"sma_20":3359.75,"sma_60":3267.08,"sma_120":3117.58},{"date":"2025-04-03","open":3240,"high":3245,"low":3155,"close":3205,"volume":83184,"rsi_14":34.57,"sma_20":3349.0,"sma_60":3270.25,"sma_120":3120.88},{"date":"2025-04-04","open":3110,"high":3230,"low":3060,"close":3125,"volume":192753,"rsi_14":27.39,"sma_20":3332.75,"sma_60":3270.83,"sma_120":3122.88},{"date":"2025-04-07","open":3030,"high":3045,"low":2785,"close":2800,"volume":314680,"rsi_14":12.41,"sma_20":3305.0,"sma_60":3265.67,"sma_120":3122.33},{"date":"2025-04-08","open":2900,"high":2975,"low":2820,"close":2950,"volume":104661,"rsi_14":26.34,"sma_20":3286.0,"sma_60":3261.83,"sma_120":3123.67},{"date":"2025-04-09","open":2925,"high":2985,"low":2860,"close":2885,"volume":80378,"rsi_14":30.05,"sma_20":3259.5,"sma_60":3256.08,"sma_120":3125.25},{"date":"2025-04-10","open":2990,"high":3085,"low":2980,"close":3085,"volume":106165,"rsi_14":40.64,"sma_20":3245.0,"sma_60":3254.5,"sma_120":3127.5},{"date":"2025-04-11","open":3100,"high":3730,"low":3100,"close":3330,"volume":1350578,"rsi_14":52.07,"sma_20":3232.5,"sma_60":3255.92,"sma_120":3131.62},{"date":"2025-04-14","open":3430,"high":3490,"low":3310,"close":3465,"volume":357042,"rsi_14":59.93,"sma_20":3222.25,"sma_60":3261.33,"sma_120":3136.83},{"date":"2025-04-15","open":3465,"high":3520,"low":3375,"close":3480,"volume":198919,"rsi_14":59.93,"sma_20":3204.75,"sma_60":3264.83,"sma_120":3141.92},{"date":"2025-04-16","open":3485,"high":3610,"low":3380,"close":3395,"volume":143863,"rsi_14":58.75,"sma_20":3198.25,"sma_60":3265.08,"sma_120":3146.92},{"date":"2025-04-17","open":3400,"high":3510,"low":3315,"close":3500,"volume":108373,"rsi_14":61.3,"sma_20":3207.75,"sma_60":3266.75,"sma_120":3151.83},{"date":"2025-04-18","open":3510,"high":3700,"low":3455,"close":3655,"volume":328301,"rsi_14":63.77,"sma_20":3224.5,"sma_60":3271.42,"sma_120":3158.29},{"date":"2025-04-21","open":3655,"high":3655,"low":3535,"close":3620,"volume":186895,"rsi_14":60.48,"sma_20":3242.0,"sma_60":3276.75,"sma_120":3163.12},{"date":"2025-04-22","open":3605,"high":3705,"low":3575,"close":3700,"volume":143472,"rsi_14":62.18,"sma_20":3268.5,"sma_60":3282.0,"sma_120":3168.54},{"date":"2025-04-23","open":3700,"high":3700,"low":3635,"close":3640,"volume":115613,"rsi_14":62.54,"sma_20":3291.25,"sma_60":3285.75,"sma_120":3173.88},{"date":"2025-04-24","open":3650,"high":3750,"low":3575,"close":3720,"volume":184910,"rsi_14":67.15,"sma_20":3320.75,"sma_60":3293.83,"sma_120":3179.5},{"date":"2025-04-25","open":3720,"high":3845,"low":3690,"close":3715,"volume":219256,"rsi_14":82.33,"sma_20":3349.75,"sma_60":3302.08,"sma_120":3184.96},{"date":"2025-04-28","open":3765,"high":3835,"low":3630,"close":3730,"volume":227165,"rsi_14":80.47,"sma_20":3377.25,"sma_60":3310.92,"sma_120":3191.54},{"date":"2025-04-29","open":3730,"high":3730,"low":3530,"close":3685,"volume":173905,"rsi_14":81.75,"sma_20":3398.0,"sma_60":3319.25,"sma_120":3198.08},{"date":"2025-04-30","open":3685,"high":3700,"low":3620,"close":3660,"volume":73068,"rsi_14":76.5,"sma_20":3417.25,"sma_60":3325.58,"sma_120":3204.0},{"date":"2025-05-02","open":3640,"high":3700,"low":3630,"close":3680,"volume":89999,"rsi_14":70.35,"sma_20":3441.0,"sma_60":3334.42,"sma_120":3210.75},{"date":"2025-05-07","open":3725,"high":3800,"low":3700,"close":3770,"volume":123342,"rsi_14":68.71,"sma_20":3473.25,"sma_60":3345.33,"sma_120":3217.62},{"date":"2025-05-08","open":3780,"high":3800,"low":3700,"close":3720,"volume":102980,"rsi_14":64.12,"sma_20":3519.25,"sma_60":3357.5,"sma_120":3223.88},{"date":"2025-05-09","open":3725,"high":3820,"low":3680,"close":3730,"volume":97894,"rsi_14":71.61,"sma_20":3558.25,"sma_60":3370.17,"sma_120":3228.29},{"date":"2025-05-12","open":3730,"high":3765,"low":3645,"close":3660,"volume":101100,"rsi_14":60.81,"sma_20":3597.0,"sma_60":3380.83,"sma_120":3233.04},{"date":"2025-05-13","open":3630,"high":3645,"low":3450,"close":3605,"volume":75957,"rsi_14":46.09,"sma_20":3623.0,"sma_60":3387.5,"sma_120":3237.17},{"date":"2025-05-14","open":3590,"high":3755,"low":3580,"close":3740,"volume":132386,"rsi_14":58.11,"sma_20":3643.5,"sma_60":3394.67,"sma_120":3242.5},{"date":"2025-05-15","open":3740,"high":3795,"low":3645,"close":3720,"volume":79924,"rsi_14":51.47,"sma_20":3656.25,"sma_60":3402.33,"sma_120":3247.67},{"date":"2025-05-16","open":3700,"high":3875,"low":3275,"close":3400,"volume":756633,"rsi_14":37.23,"sma_20":3652.25,"sma_60":3405.25,"sma_120":3251.75},{"date":"2025-05-19","open":3400,"high":3400,"low":3210,"close":3305,"volume":302428,"rsi_14":28.27,"sma_20":3647.75,"sma_60":3405.67,"sma_120":3254.38},{"date":"2025-05-20","open":3385,"high":3385,"low":3210,"close":3330,"volume":113772,"rsi_14":30.26,"sma_20":3639.25,"sma_60":3405.25,"sma_120":3257.04},{"date":"2025-05-21","open":3335,"high":3675,"low":3335,"close":3660,"volume":450072,"rsi_14":47.29,"sma_20":3639.5,"sma_60":3413.92,"sma_120":3262.25},{"date":"2025-05-22","open":3660,"high":3710,"low":3560,"close":3670,"volume":233709,"rsi_14":49.4,"sma_20":3642.0,"sma_60":3421.08,"sma_120":3267.12},{"date":"2025-05-23","open":3670,"high":3700,"low":3565,"close":3635,"volume":124857,"rsi_14":49.01,"sma_20":3638.75,"sma_60":3428.5,"sma_120":3272.58},{"date":"2025-05-26","open":3680,"high":3975,"low":3590,"close":3910,"volume":317165,"rsi_14":57.57,"sma_20":3652.25,"sma_60":3440.0,"sma_120":3279.38},{"date":"2025-05-27","open":3865,"high":4070,"low":3825,"close":3895,"volume":568276,"rsi_14":54.33,"sma_20":3661.0,"sma_60":3450.0,"sma_120":3285.5},{"date":"2025-05-28","open":3950,"high":3980,"low":3695,"close":3705,"volume":197938,"rsi_14":49.53,"sma_20":3660.5,"sma_60":3459.08,"sma_120":3290.96},{"date":"2025-05-29","open":3705,"high":3845,"low":3705,"close":3730,"volume":121768,"rsi_14":50.0,"sma_20":3660.5,"sma_60":3469.08,"sma_120":3297.54},{"date":"2025-05-30","open":3700,"high":3765,"low":3600,"close":3650,"volume":89657,"rsi_14":49.69,"sma_20":3658.75,"sma_60":3475.5,"sma_120":3304.04},{"date":"2025-06-02","open":3650,"high":3735,"low":3600,"close":3650,"volume":61892,"rsi_14":51.45,"sma_20":3658.25,"sma_60":3478.42,"sma_120":3311.04},{"date":"2025-06-04","open":3660,"high":3730,"low":3630,"close":3710,"volume":53033,"rsi_14":48.99,"sma_20":3659.75,"sma_60":3483.25,"sma_120":3319.29},{"date":"2025-06-05","open":3710,"high":3780,"low":3630,"close":3700,"volume":102284,"rsi_14":49.32,"sma_20":3656.25,"sma_60":3487.42,"sma_120":3327.38},{"date":"2025-06-09","open":3700,"high":3710,"low":3585,"close":3595,"volume":145988,"rsi_14":57.77,"sma_20":3650.0,"sma_60":3491.42,"sma_120":3334.58},{"date":"2025-06-10","open":3595,"high":3685,"low":3585,"close":3635,"volume":110148,"rsi_14":63.75,"sma_20":3645.25,"sma_60":3496.5,"sma_120":3342.17},{"date":"2025-06-11","open":3655,"high":3675,"low":3555,"close":3625,"volume":115894,"rsi_14":62.45,"sma_20":3643.5,"sma_60":3500.0,"sma_120":3349.67},{"date":"2025-06-12","open":3590,"high":3700,"low":3590,"close":3630,"volume":111789,"rsi_14":48.26,"sma_20":3644.75,"sma_60":3504.25,"sma_120":3357.62},{"date":"2025-06-13","open":3630,"high":3675,"low":3540,"close":3625,"volume":117602,"rsi_14":47.37,"sma_20":3639.0,"sma_60":3505.0,"sma_120":3364.33},{"date":"2025-06-16","open":3620,"high":3775,"low":3500,"close":3750,"volume":304676,"rsi_14":56.08,"sma_20":3640.5,"sma_60":3506.33,"sma_120":3370.25},{"date":"2025-06-17","open":3770,"high":3780,"low":3660,"close":3735,"volume":162792,"rsi_14":37.23,"sma_20":3657.25,"sma_60":3504.75,"sma_120":3377.33},{"date":"2025-06-18","open":3740,"high":3840,"low":3670,"close":3685,"volume":124115,"rsi_14":35.42,"sma_20":3676.25,"sma_60":3507.42,"sma_120":3382.83},{"date":"2025-06-19","open":3685,"high":3720,"low":3555,"close":3595,"volume":168248,"rsi_14":41.13,"sma_20":3689.5,"sma_60":3512.17,"sma_120":3384.67},{"date":"2025-06-20","open":3600,"high":3620,"low":3510,"close":3560,"volume":104608,"rsi_14":36.51,"sma_20":3684.5,"sma_60":3516.17,"sma_120":3387.12},{"date":"2025-06-23","open":3560,"high":3560,"low":3440,"close":3465,"volume":174005,"rsi_14":35.66,"sma_20":3674.25,"sma_60":3519.42,"sma_120":3389.04},{"date":"2025-06-24","open":3490,"high":3550,"low":3440,"close":3545,"volume":96705,"rsi_14":42.76,"sma_20":3669.75,"sma_60":3525.67,"sma_120":3391.62},{"date":"2025-06-25","open":3545,"high":3545,"low":3400,"close":3430,"volume":120144,"rsi_14":32.05,"sma_20":3645.75,"sma_60":3529.75,"sma_120":3394.5},{"date":"2025-06-26","open":3420,"high":3430,"low":3260,"close":3390,"volume":239780,"rsi_14":30.86,"sma_20":3620.5,"sma_60":3534.08,"sma_120":3396.5},{"date":"2025-06-27","open":3390,"high":3565,"low":3272,"close":3525,"volume":386382,"rsi_14":45.83,"sma_20":3611.5,"sma_60":3540.58,"sma_120":3399.79},{"date":"2025-06-30","open":3500,"high":3505,"low":3325,"close":3410,"volume":198390,"rsi_14":37.7,"sma_20":3595.5,"sma_60":3544.42,"sma_120":3401.96},{"date":"2025-07-01","open":3415,"high":3465,"low":3395,"close":3430,"volume":80362,"rsi_14":39.46,"sma_20":3584.5,"sma_60":3547.08,"sma_120":3405.25},{"date":"2025-07-02","open":3490,"high":3490,"low":3295,"close":3355,"volume":84827,"rsi_14":36.18,"sma_20":3569.75,"sma_60":3548.42,"sma_120":3407.75},{"date":"2025-07-03","open":3355,"high":3400,"low":3300,"close":3350,"volume":55482,"rsi_14":36.18,"sma_20":3551.75,"sma_60":3550.83,"sma_120":3410.54},{"date":"2025-07-04","open":3360,"high":3360,"low":3185,"close":3200,"volume":142367,"rsi_14":23.04,"sma_20":3526.75,"sma_60":3552.08,"sma_120":3411.46},{"date":"2025-07-07","open":3200,"high":3250,"low":3175,"close":3230,"volume":42447,"rsi_14":25.6,"sma_20":3508.5,"sma_60":3559.25,"sma_120":3412.46},{"date":"2025-07-08","open":3250,"high":3325,"low":3220,"close":3245,"volume":96081,"rsi_14":28.0,"sma_20":3489.0,"sma_60":3564.17,"sma_120":3413.0},{"date":"2025-07-09","open":3270,"high":3300,"low":3225,"close":3290,"volume":70855,"rsi_14":34.03,"sma_20":3472.25,"sma_60":3570.92,"sma_120":3413.5},{"date":"2025-07-10","open":3295,"high":3320,"low":3235,"close":3315,"volume":89180,"rsi_14":37.04,"sma_20":3456.5,"sma_60":3574.75,"sma_120":3414.62},{"date":"2025-07-11","open":3335,"high":3345,"low":3270,"close":3275,"volume":80846,"rsi_14":39.33,"sma_20":3439.0,"sma_60":3573.83,"sma_120":3414.88},{"date":"2025-07-14","open":3275,"high":3275,"low":3200,"close":3250,"volume":74976,"rsi_14":32.34,"sma_20":3414.0,"sma_60":3570.25,"sma_120":3415.79},{"date":"2025-07-15","open":3245,"high":3285,"low":3170,"close":3280,"volume":34306,"rsi_14":40.0,"sma_20":3391.25,"sma_60":3566.92,"sma_120":3415.88},{"date":"2025-07-16","open":3280,"high":3340,"low":3225,"close":3260,"volume":77726,"rsi_14":41.1,"sma_20":3370.0,"sma_60":3564.67,"sma_120":3414.88},{"date":"2025-07-17","open":3275,"high":3330,"low":3265,"close":3315,"volume":55547,"rsi_14":33.85,"sma_20":3356.0,"sma_60":3561.58,"sma_120":3414.17},{"date":"2025-07-18","open":3315,"high":3315,"low":3260,"close":3295,"volume":22958,"rsi_14":39.64,"sma_20":3342.75,"sma_60":3555.58,"sma_120":3413.5},{"date":"2025-07-21","open":3295,"high":3330,"low":3280,"close":3320,"volume":43277,"rsi_14":40.18,"sma_20":3335.5,"sma_60":3550.58,"sma_120":3413.67},{"date":"2025-07-22","open":3320,"high":3360,"low":3290,"close":3335,"volume":69416,"rsi_14":48.0,"sma_20":3325.0,"sma_60":3544.5,"sma_120":3413.25},{"date":"2025-07-23","open":3335,"high":3380,"low":3300,"close":3365,"volume":63796,"rsi_14":51.43,"sma_20":3321.75,"sma_60":3539.92,"sma_120":3412.83},{"date":"2025-07-24","open":3365,"high":3395,"low":3320,"close":3335,"volume":84756,"rsi_14":66.67,"sma_20":3319.0,"sma_60":3533.5,"sma_120":3413.67},{"date":"2025-07-25","open":3335,"high":3395,"low":3265,"close":3345,"volume":85799,"rsi_14":64.94,"sma_20":3310.0,"sma_60":3527.33,"sma_120":3414.71},{"date":"2025-07-28","open":3355,"high":3655,"low":3355,"close":3380,"volume":373823,"rsi_14":66.67,"sma_20":3308.5,"sma_60":3521.5,"sma_120":3416.21},{"date":"2025-07-29","open":3380,"high":3540,"low":3375,"close":3490,"volume":209107,"rsi_14":71.28,"sma_20":3311.5,"sma_60":3518.25,"sma_120":3418.75},{"date":"2025-07-30","open":3470,"high":3600,"low":3455,"close":3515,"volume":181128,"rsi_14":71.28,"sma_20":3319.5,"sma_60":3515.83,"sma_120":3420.71},{"date":"2025-07-31","open":3650,"high":4000,"low":3450,"close":3560,"volume":1471354,"rsi_14":80.0,"sma_20":3330.0,"sma_60":3513.83,"sma_120":3424.12},{"date":"2025-08-01","open":3575,"high":3610,"low":3400,"close":3450,"volume":236340,"rsi_14":67.86,"sma_20":3342.5,"sma_60":3508.5,"sma_120":3426.92},{"date":"2025-08-04","open":3420,"high":3580,"low":3370,"close":3490,"volume":203379,"rsi_14":68.42,"sma_20":3355.5,"sma_60":3504.67,"sma_120":3431.08},{"date":"2025-08-05","open":3510,"high":3620,"low":3510,"close":3610,"volume":174430,"rsi_14":76.12,"sma_20":3373.75,"sma_60":3502.67,"sma_120":3436.42},{"date":"2025-08-06","open":3610,"high":3630,"low":3535,"close":3630,"volume":78048,"rsi_14":74.8,"sma_20":3390.75,"sma_60":3502.17,"sma_120":3441.5},{"date":"2025-08-07","open":3630,"high":3820,"low":3575,"close":3800,"volume":354413,"rsi_14":82.17,"sma_20":3415.0,"sma_60":3505.42,"sma_120":3446.46},{"date":"2025-08-08","open":3800,"high":3905,"low":3675,"close":3810,"volume":317089,"rsi_14":81.82,"sma_20":3441.75,"sma_60":3506.58,"sma_120":3450.62},{"date":"2025-08-11","open":3840,"high":3855,"low":3615,"close":3660,"volume":182772,"rsi_14":67.96,"sma_20":3462.25,"sma_60":3505.58,"sma_120":3453.96},{"date":"2025-08-12","open":3635,"high":3865,"low":3635,"close":3695,"volume":235022,"rsi_14":68.13,"sma_20":3483.0,"sma_60":3510.5,"sma_120":3457.88},{"date":"2025-08-13","open":3715,"high":3800,"low":3590,"close":3635,"volume":162348,"rsi_14":65.96,"sma_20":3501.75,"sma_60":3516.0,"sma_120":3460.83},{"date":"2025-08-14","open":3670,"high":3840,"low":3550,"close":3740,"volume":233396,"rsi_14":69.08,"sma_20":3523.0,"sma_60":3522.83,"sma_120":3464.04},{"date":"2025-08-18","open":3595,"high":3625,"low":3320,"close":3530,"volume":516232,"rsi_14":56.2,"sma_20":3534.75,"sma_60":3520.67,"sma_120":3467.29},{"date":"2025-08-19","open":3540,"high":3655,"low":3415,"close":3440,"volume":248070,"rsi_14":47.9,"sma_20":3540.75,"sma_60":3516.83,"sma_120":3468.96},{"date":"2025-08-20","open":3400,"high":3410,"low":3270,"close":3375,"volume":113965,"rsi_14":44.31,"sma_20":3542.75,"sma_60":3512.5,"sma_120":3470.5},{"date":"2025-08-21","open":3385,"high":3500,"low":3350,"close":3485,"volume":110176,"rsi_14":47.1,"sma_20":3548.75,"sma_60":3505.42,"sma_120":3472.71},{"date":"2025-08-22","open":3495,"high":3615,"low":3465,"close":3540,"volume":171325,"rsi_14":53.63,"sma_20":3559.0,"sma_60":3499.5,"sma_120":3474.75},{"date":"2025-08-25","open":3560,"high":3565,"low":3445,"close":3455,"volume":130174,"rsi_14":48.64,"sma_20":3564.5,"sma_60":3495.33,"sma_120":3477.21},{"date":"2025-08-26","open":3500,"high":3535,"low":3325,"close":3400,"volume":181987,"rsi_14":41.39,"sma_20":3565.5,"sma_60":3489.83,"sma_120":3479.46},{"date":"2025-08-27","open":3405,"high":4040,"low":3405,"close":3655,"volume":12387272,"rsi_14":50.86,"sma_20":3573.75,"sma_60":3489.92,"sma_120":3482.71},{"date":"2025-08-28","open":3600,"high":3985,"low":3565,"close":3760,"volume":3009772,"rsi_14":48.56,"sma_20":3586.0,"sma_60":3491.75,"sma_120":3485.08},{"date":"2025-08-29","open":3750,"high":4835,"low":3705,"close":4400,"volume":21807085,"rsi_14":64.6,"sma_20":3628.0,"sma_60":3503.25,"sma_120":3493.25},{"date":"2025-09-01","open":4450,"high":4820,"low":4360,"close":4485,"volume":6114392,"rsi_14":71.1,"sma_20":3679.75,"sma_60":3516.33,"sma_120":3501.88},{"date":"2025-09-02","open":4500,"high":5170,"low":4440,"close":4660,"volume":10058843,"rsi_14":73.03,"sma_20":3738.25,"sma_60":3534.08,"sma_120":3512.75},{"date":"2025-09-03","open":4655,"high":4820,"low":4590,"close":4715,"volume":2365642,"rsi_14":75.84,"sma_20":3793.5,"sma_60":3552.08,"sma_120":3524.29},{"date":"2025-09-04","open":4715,"high":5160,"low":4660,"close":4870,"volume":5735667,"rsi_14":76.4,"sma_20":3855.5,"sma_60":3572.83,"sma_120":3536.42},{"date":"2025-09-05","open":4895,"high":4895,"low":4695,"close":4780,"volume":1589702,"rsi_14":80.94,"sma_20":3904.5,"sma_60":3592.0,"sma_120":3548.12},{"date":"2025-09-08","open":4785,"high":5150,"low":4770,"close":5030,"volume":2921802,"rsi_14":86.47,"sma_20":3965.5,"sma_60":3615.42,"sma_120":3560.21},{"date":"2025-09-09","open":5270,"high":6530,"low":5220,"close":5750,"volume":17891926,"rsi_14":91.89,"sma_20":4070.0,"sma_60":3648.75,"sma_120":3577.54},{"date":"2025-09-10","open":5930,"high":6410,"low":5790,"close":6180,"volume":7340837,"rsi_14":92.71,"sma_20":4194.25,"sma_60":3689.5,"sma_120":3597.12},{"date":"2025-09-11","open":6500,"high":7340,"low":6440,"close":6720,"volume":8742161,"rsi_14":93.68,"sma_20":4348.5,"sma_60":3740.08,"sma_120":3623.75},{"date":"2025-09-12","open":6750,"high":6850,"low":6230,"close":6290,"volume":1811302,"rsi_14":85.57,"sma_20":4476.0,"sma_60":3785.0,"sma_120":3648.58},{"date":"2025-09-15","open":5940,"high":5960,"low":5620,"close":5720,"volume":1929402,"rsi_14":75.78,"sma_20":4585.5,"sma_60":3821.0,"sma_120":3668.58},{"date":"2025-09-16","open":6110,"high":6640,"low":5950,"close":6070,"volume":5270187,"rsi_14":76.28,"sma_20":4717.0,"sma_60":3864.42,"sma_120":3691.92},{"date":"2025-09-17","open":6220,"high":6220,"low":5750,"close":5880,"volume":989686,"rsi_14":72.65,"sma_20":4842.25,"sma_60":3903.33,"sma_120":3714.5},{"date":"2025-09-18","open":5778,"high":5798,"low":5532,"close":5660,"volume":883714,"rsi_14":66.35,"sma_20":4956.0,"sma_60":3942.17,"sma_120":3735.96},{"date":"2025-09-19","open":5700,"high":5840,"low":5580,"close":5680,"volume":659538,"rsi_14":64.38,"sma_20":5063.0,"sma_60":3980.33,"sma_120":3757.21},{"date":"2025-09-22","open":5630,"high":5640,"low":5350,"close":5350,"volume":709157,"rsi_14":58.0,"sma_20":5157.75,"sma_60":4010.75,"sma_120":3775.67},{"date":"2025-09-23","open":5380,"high":5630,"low":5280,"close":5390,"volume":1076168,"rsi_14":57.86,"sma_20":5257.25,"sma_60":4043.75,"sma_120":3794.08},{"date":"2025-09-24","open":5390,"high":5550,"low":5330,"close":5470,"volume":629900,"rsi_14":57.11,"sma_20":5348.0,"sma_60":4077.75,"sma_120":3812.42},{"date":"2025-09-25","open":5550,"high":5790,"low":5200,"close":5200,"volume":1313954,"rsi_14":54.77,"sma_20":5420.0,"sma_60":4108.5,"sma_120":3828.46},{"date":"2025-09-26","open":5150,"high":5220,"low":4940,"close":5010,"volume":655550,"rsi_14":49.77,"sma_20":5450.5,"sma_60":4136.17,"sma_120":3843.5},{"date":"2025-09-29","open":4955,"high":5070,"low":4945,"close":4995,"volume":298895,"rsi_14":39.61,"sma_20":5476.0,"sma_60":4166.08,"sma_120":3859.08},{"date":"2025-09-30","open":4995,"high":5200,"low":4940,"close":5100,"volume":645441,"rsi_14":33.69,"sma_20":5498.0,"sma_60":4197.25,"sma_120":3878.25},{"date":"2025-10-01","open":5050,"high":5180,"low":4995,"close":5070,"volume":519020,"rsi_14":20.54,"sma_20":5515.75,"sma_60":4227.67,"sma_120":3895.92},{"date":"2025-10-02","open":5080,"high":5090,"low":4811,"close":5080,"volume":384240,"rsi_14":24.9,"sma_20":5526.75,"sma_60":4257.67,"sma_120":3914.29},{"date":"2025-10-10","open":5020,"high":5050,"low":4800,"close":4985,"volume":382976,"rsi_14":30.91,"sma_20":5537.0,"sma_60":4285.5,"sma_120":3930.12},{"date":"2025-10-13","open":4880,"high":5210,"low":4870,"close":4870,"volume":450047,"rsi_14":14.5,"sma_20":5529.0,"sma_60":4312.08,"sma_120":3942.96},{"date":"2025-10-14","open":4865,"high":4920,"low":4665,"close":4695,"volume":397485,"rsi_14":14.63,"sma_20":5476.25,"sma_60":4336.17,"sma_120":3953.21},{"date":"2025-10-15","open":4695,"high":4855,"low":4695,"close":4810,"volume":211194,"rsi_14":21.56,"sma_20":5407.75,"sma_60":4361.67,"sma_120":3964.29},{"date":"2025-10-16","open":4900,"high":5790,"low":4790,"close":5690,"volume":4615036,"rsi_14":50.2,"sma_20":5356.25,"sma_60":4402.17,"sma_120":3983.42},{"date":"2025-10-17","open":5840,"high":5920,"low":5350,"close":5440,"volume":1411346,"rsi_14":51.88,"sma_20":5313.75,"sma_60":4437.58,"sma_120":3999.58},{"date":"2025-10-20","open":5400,"high":5590,"low":5280,"close":5320,"volume":660039,"rsi_14":48.58,"sma_20":5293.75,"sma_60":4471.33,"sma_120":4013.46},{"date":"2025-10-21","open":5450,"high":6200,"low":5380,"close":6030,"volume":5976438,"rsi_14":59.03,"sma_20":5291.75,"sma_60":4516.5,"sma_120":4033.54},{"date":"2025-10-22","open":6080,"high":6230,"low":5700,"close":5940,"volume":2050580,"rsi_14":62.67,"sma_20":5294.75,"sma_60":4559.92,"sma_120":4052.21},{"date":"2025-10-23","open":5800,"high":6370,"low":5700,"close":5800,"volume":1709211,"rsi_14":63.76,"sma_20":5296.75,"sma_60":4600.5,"sma_120":4070.21},{"date":"2025-10-24","open":5920,"high":5920,"low":5530,"close":5840,"volume":866777,"rsi_14":64.59,"sma_20":5304.75,"sma_60":4642.25,"sma_120":4087.88},{"date":"2025-10-27","open":6060,"high":6220,"low":5840,"close":5930,"volume":1678767,"rsi_14":64.41,"sma_20":5333.75,"sma_60":4685.33,"sma_120":4106.33},{"date":"2025-10-28","open":5960,"high":5980,"low":5530,"close":5560,"volume":646223,"rsi_14":57.61,"sma_20":5342.25,"sma_60":4721.67,"sma_120":4121.58},{"date":"2025-10-29","open":5590,"high":5830,"low":5390,"close":5700,"volume":633284,"rsi_14":59.13,"sma_20":5353.75,"sma_60":4758.5,"sma_120":4138.38},{"date":"2025-10-30","open":6000,"high":6050,"low":5350,"close":5350,"volume":812175,"rsi_14":55.09,"sma_20":5361.25,"sma_60":4789.08,"sma_120":4152.46},{"date":"2025-10-31","open":5190,"high":5480,"low":5170,"close":5400,"volume":281750,"rsi_14":57.53,"sma_20":5380.75,"sma_60":4819.75,"sma_120":4166.79},{"date":"2025-11-03","open":5400,"high":5520,"low":5250,"close":5260,"volume":305624,"rsi_14":58.11,"sma_20":5394.0,"sma_60":4849.92,"sma_120":4179.21},{"date":"2025-11-04","open":5240,"high":5340,"low":5000,"close":5090,"volume":289475,"rsi_14":53.95,"sma_20":5393.5,"sma_60":4876.58,"sma_120":4190.62},{"date":"2025-11-05","open":4965,"high":5030,"low":4730,"close":4870,"volume":290850,"rsi_14":35.76,"sma_20":5383.5,"sma_60":4897.58,"sma_120":4200.12},{"date":"2025-11-06","open":4875,"high":5030,"low":4750,"close":4755,"volume":207856,"rsi_14":37.52,"sma_20":5366.75,"sma_60":4916.33,"sma_120":4209.25},{"date":"2025-11-07","open":4750,"high":4760,"low":4500,"close":4605,"volume":271772,"rsi_14":37.12,"sma_20":5347.75,"sma_60":4929.75,"sma_120":4217.58},{"date":"2025-11-10","open":4670,"high":4760,"low":4450,"close":4720,"volume":118081,"rsi_14":19.95,"sma_20":5340.25,"sma_60":4944.92,"sma_120":4225.75},{"date":"2025-11-11","open":4720,"high":4785,"low":4460,"close":4530,"volume":178464,"rsi_14":19.08,"sma_20":5332.0,"sma_60":4959.42,"sma_120":4232.5},{"date":"2025-11-12","open":4535,"high":4660,"low":4520,"close":4545,"volume":85092,"rsi_14":20.88,"sma_20":5318.75,"sma_60":4973.58,"sma_120":4242.04},{"date":"2025-11-13","open":4545,"high":4630,"low":4480,"close":4615,"volume":123969,"rsi_14":21.97,"sma_20":5265.0,"sma_60":4989.92,"sma_120":4252.96},{"date":"2025-11-14","open":4500,"high":5470,"low":4430,"close":5040,"volume":1919048,"rsi_14":32.34,"sma_20":5245.0,"sma_60":5011.58,"sma_120":4267.21},{"date":"2025-11-17","open":5280,"high":5770,"low":5230,"close":5250,"volume":1166305,"rsi_14":43.43,"sma_20":5241.5,"sma_60":5040.25,"sma_120":4280.46},{"date":"2025-11-18","open":5230,"high":5480,"low":5080,"close":5100,"volume":441647,"rsi_14":37.34,"sma_20":5195.0,"sma_60":5067.92,"sma_120":4292.38},{"date":"2025-11-19","open":5090,"high":5200,"low":4825,"close":4995,"volume":222980,"rsi_14":41.65,"sma_20":5147.75,"sma_60":5094.92,"sma_120":4303.71},{"date":"2025-11-20","open":4995,"high":5200,"low":4800,"close":4925,"volume":325351,"rsi_14":38.93,"sma_20":5104.0,"sma_60":5118.92,"sma_120":4312.17},{"date":"2025-11-21","open":4800,"high":4800,"low":4640,"close":4710,"volume":205768,"rsi_14":37.61,"sma_20":5047.5,"sma_60":5138.42,"sma_120":4318.96},{"date":"2025-11-24","open":4730,"high":4840,"low":4555,"close":4815,"volume":188230,"rsi_14":43.62,"sma_20":4991.75,"sma_60":5161.08,"sma_120":4328.21},{"date":"2025-11-25","open":4815,"high":4900,"low":4655,"close":4735,"volume":113488,"rsi_14":46.65,"sma_20":4950.5,"sma_60":5183.33,"sma_120":4336.58},{"date":"2025-11-26","open":4705,"high":4890,"low":4690,"close":4855,"volume":89534,"rsi_14":52.48,"sma_20":4908.25,"sma_60":5203.33,"sma_120":4346.62},{"date":"2025-11-27","open":4855,"high":5140,"low":4840,"close":5030,"volume":182430,"rsi_14":60.39,"sma_20":4892.25,"sma_60":5224.5,"sma_120":4358.12},{"date":"2025-11-28","open":5110,"high":5110,"low":4945,"close":5040,"volume":94809,"rsi_14":58.25,"sma_20":4874.25,"sma_60":5235.17,"sma_120":4369.21},{"date":"2025-12-01","open":5020,"high":5170,"low":4885,"close":4940,"volume":146609,"rsi_14":61.08,"sma_20":4858.25,"sma_60":5242.75,"sma_120":4379.54},{"date":"2025-12-02","open":4940,"high":5130,"low":4920,"close":4990,"volume":150067,"rsi_14":61.8,"sma_20":4853.25,"sma_60":5248.25,"sma_120":4391.17},{"date":"2025-12-03","open":4995,"high":5070,"low":4860,"close":4900,"volume":108908,"rsi_14":57.48,"sma_20":4854.75,"sma_60":5251.33,"sma_120":4401.71},{"date":"2025-12-04","open":4900,"high":4905,"low":4655,"close":4675,"volume":186608,"rsi_14":39.3,"sma_20":4850.75,"sma_60":5248.08,"sma_120":4410.46},{"date":"2025-12-05","open":4730,"high":4785,"low":4600,"close":4770,"volume":140034,"rsi_14":34.91,"sma_20":4859.0,"sma_60":5247.92,"sma_120":4419.96},{"date":"2025-12-08","open":4830,"high":4840,"low":4695,"close":4715,"volume":72780,"rsi_14":37.12,"sma_20":4858.75,"sma_60":5242.67,"sma_120":4429.04},{"date":"2025-12-09","open":4735,"high":4970,"low":4640,"close":4880,"volume":240547,"rsi_14":46.3,"sma_20":4876.25,"sma_60":5228.17,"sma_120":4438.46},{"date":"2025-12-10","open":4855,"high":4925,"low":4710,"close":4730,"volume":149062,"rsi_14":44.04,"sma_20":4885.5,"sma_60":5204.0,"sma_120":4446.75},{"date":"2025-12-11","open":4760,"high":4760,"low":4650,"close":4685,"volume":124471,"rsi_14":49.15,"sma_20":4889.0,"sma_60":5170.08,"sma_120":4455.08},{"date":"2025-12-12","open":4690,"high":4875,"low":4665,"close":4840,"volume":104831,"rsi_14":50.83,"sma_20":4879.0,"sma_60":5145.92,"sma_120":4465.46},{"date":"2025-12-15","open":4800,"high":4880,"low":4740,"close":4780,"volume":69939,"rsi_14":51.51,"sma_20":4855.5,"sma_60":5130.25,"sma_120":4475.62},{"date":"2025-12-16","open":4795,"high":4795,"low":4645,"close":4700,"volume":83227,"rsi_14":44.67,"sma_20":4835.5,"sma_60":5107.42,"sma_120":4485.92},{"date":"2025-12-17","open":4700,"high":4760,"low":4615,"close":4655,"volume":56350,"rsi_14":35.85,"sma_20":4818.5,"sma_60":5087.0,"sma_120":4495.17},{"date":"2025-12-18","open":4600,"high":4615,"low":4535,"close":4580,"volume":83307,"rsi_14":33.45,"sma_20":4801.25,"sma_60":5067.33,"sma_120":4504.75},{"date":"2025-12-19","open":4625,"high":4710,"low":4545,"close":4665,"volume":66212,"rsi_14":40.0,"sma_20":4799.0,"sma_60":5050.42,"sma_120":4515.38},{"date":"2025-12-22","open":4665,"high":4925,"low":4665,"close":4795,"volume":125734,"rsi_14":43.3,"sma_20":4798.0,"sma_60":5041.17,"sma_120":4525.96},{"date":"2025-12-23","open":4900,"high":4985,"low":4735,"close":4740,"volume":253669,"rsi_14":44.37,"sma_20":4798.25,"sma_60":5030.33,"sma_120":4537.04},{"date":"2025-12-24","open":4870,"high":4880,"low":4700,"close":4710,"volume":175111,"rsi_14":51.43,"sma_20":4791.0,"sma_60":5017.67,"sma_120":4547.71},{"date":"2025-12-26","open":4695,"high":4720,"low":4535,"close":4535,"volume":113284,"rsi_14":41.0,"sma_20":4766.25,"sma_60":5006.58,"sma_120":4557.54},{"date":"2025-12-29","open":4535,"high":4560,"low":4450,"close":4540,"volume":112910,"rsi_14":43.03,"sma_20":4741.25,"sma_60":4998.75,"sma_120":4567.46},{"date":"2025-12-30","open":4505,"high":4540,"low":4425,"close":4510,"volume":83653,"rsi_14":33.48,"sma_20":4719.75,"sma_60":4990.67,"sma_120":4578.38},{"date":"2026-01-02","open":4520,"high":4580,"low":4400,"close":4575,"volume":99728,"rsi_14":42.51,"sma_20":4699.0,"sma_60":4981.92,"sma_120":4589.58},{"date":"2026-01-05","open":4570,"high":4990,"low":4560,"close":4990,"volume":424133,"rsi_14":60.85,"sma_20":4703.5,"sma_60":4980.58,"sma_120":4604.12},{"date":"2026-01-06","open":4990,"high":5030,"low":4800,"close":4985,"volume":145886,"rsi_14":55.78,"sma_20":4719.0,"sma_60":4978.83,"sma_120":4618.25},{"date":"2026-01-07","open":5010,"high":5250,"low":4780,"close":5120,"volume":397388,"rsi_14":62.78,"sma_20":4736.5,"sma_60":4981.08,"sma_120":4633.29},{"date":"2026-01-08","open":5180,"high":5400,"low":5060,"close":5210,"volume":328752,"rsi_14":69.03,"sma_20":4761.25,"sma_60":4986.75,"sma_120":4649.42},{"date":"2026-01-09","open":5210,"high":5490,"low":5130,"close":5490,"volume":417446,"rsi_14":76.51,"sma_20":4791.75,"sma_60":5000.0,"sma_120":4668.08},{"date":"2026-01-12","open":5450,"high":5490,"low":5280,"close":5360,"volume":222908,"rsi_14":73.93,"sma_20":4823.25,"sma_60":5009.17,"sma_120":4685.42},{"date":"2026-01-13","open":5360,"high":5430,"low":5200,"close":5250,"volume":170341,"rsi_14":67.67,"sma_20":4851.5,"sma_60":5001.83,"sma_120":4702.0},{"date":"2026-01-14","open":5240,"high":5290,"low":5080,"close":5150,"volume":122703,"rsi_14":60.92,"sma_20":4867.0,"sma_60":4997.0,"sma_120":4717.29},{"date":"2026-01-15","open":5160,"high":5300,"low":5140,"close":5220,"volume":152002,"rsi_14":64.63,"sma_20":4889.0,"sma_60":4995.33,"sma_120":4733.33},{"date":"2026-01-16","open":5290,"high":5290,"low":4955,"close":5080,"volume":142252,"rsi_14":60.57,"sma_20":4908.0,"sma_60":4979.5,"sma_120":4748.0},{"date":"2026-01-19","open":5130,"high":5600,"low":5130,"close":5480,"volume":403371,"rsi_14":73.86,"sma_20":4974.25,"sma_60":4959.83,"sma_120":4765.88},{"date":"2026-01-20","open":5430,"high":5530,"low":5260,"close":5450,"volume":223534,"rsi_14":73.86,"sma_20":5013.5,"sma_60":4953.33,"sma_120":4783.25},{"date":"2026-01-21","open":5400,"high":5400,"low":5130,"close":5280,"volume":154465,"rsi_14":66.99,"sma_20":5037.75,"sma_60":4942.5,"sma_120":4799.46},{"date":"2026-01-22","open":5280,"high":5310,"low":5080,"close":5120,"volume":123704,"rsi_14":53.57,"sma_20":5056.75,"sma_60":4935.17,"sma_120":4814.25},{"date":"2026-01-23","open":5120,"high":5480,"low":5120,"close":5220,"volume":216845,"rsi_14":56.14,"sma_20":5082.25,"sma_60":4927.17,"sma_120":4829.58},{"date":"2026-01-26","open":5220,"high":5400,"low":5200,"close":5310,"volume":174104,"rsi_14":55.08,"sma_20":5121.0,"sma_60":4926.5,"sma_120":4844.75},{"date":"2026-01-27","open":5360,"high":5460,"low":5290,"close":5340,"volume":186632,"rsi_14":53.59,"sma_20":5161.0,"sma_60":4925.5,"sma_120":4859.96},{"date":"2026-01-28","open":5340,"high":5460,"low":5250,"close":5310,"volume":217427,"rsi_14":44.23,"sma_20":5201.0,"sma_60":4926.33,"sma_120":4874.54},{"date":"2026-01-29","open":5300,"high":5390,"low":5170,"close":5350,"volume":158571,"rsi_14":49.66,"sma_20":5239.75,"sma_60":4930.67,"sma_120":4890.38},{"date":"2026-01-30","open":5360,"high":6060,"low":5320,"close":5920,"volume":1497694,"rsi_14":67.36,"sma_20":5286.25,"sma_60":4948.17,"sma_120":4910.62},{"date":"2026-02-02","open":5810,"high":5990,"low":5520,"close":5570,"volume":419609,"rsi_14":59.63,"sma_20":5315.5,"sma_60":4961.75,"sma_120":4926.96},{"date":"2026-02-03","open":5660,"high":5880,"low":5620,"close":5860,"volume":250647,"rsi_14":63.33,"sma_20":5352.5,"sma_60":4982.67,"sma_120":4945.54},{"date":"2026-02-04","open":5800,"high":5950,"low":5740,"close":5890,"volume":197061,"rsi_14":67.69,"sma_20":5386.5,"sma_60":4996.17,"sma_120":4962.96},{"date":"2026-02-05","open":5890,"high":5890,"low":5540,"close":5650,"volume":186312,"rsi_14":61.26,"sma_20":5394.5,"sma_60":5011.67,"sma_120":4978.29},{"date":"2026-02-06","open":5600,"high":5620,"low":5180,"close":5620,"volume":199306,"rsi_14":53.24,"sma_20":5407.5,"sma_60":5029.83,"sma_120":4994.62},{"date":"2026-02-09","open":5700,"high":5790,"low":5550,"close":5670,"volume":205688,"rsi_14":55.05,"sma_20":5428.5,"sma_60":5048.58,"sma_120":5011.08},{"date":"2026-02-10","open":5660,"high":5720,"low":5480,"close":5640,"volume":106093,"rsi_14":58.82,"sma_20":5453.0,"sma_60":5065.67,"sma_120":5027.79},{"date":"2026-02-11","open":5640,"high":5890,"low":5600,"close":5740,"volume":143295,"rsi_14":65.66,"sma_20":5479.0,"sma_60":5077.33,"sma_120":5044.46},{"date":"2026-02-12","open":5740,"high":5880,"low":5655,"close":5720,"volume":74929,"rsi_14":63.16,"sma_20":5511.0,"sma_60":5085.17,"sma_120":5062.71},{"date":"2026-02-13","open":5650,"high":5680,"low":5530,"close":5600,"volume":72583,"rsi_14":57.51,"sma_20":5537.0,"sma_60":5093.5,"sma_120":5080.71},{"date":"2026-02-19","open":5650,"high":5890,"low":5650,"close":5770,"volume":102403,"rsi_14":60.39,"sma_20":5551.5,"sma_60":5106.42,"sma_120":5100.67},{"date":"2026-02-20","open":5830,"high":6240,"low":5800,"close":6190,"volume":478320,"rsi_14":67.89,"sma_20":5588.5,"sma_60":5127.5,"sma_120":5123.21},{"date":"2026-02-23","open":6250,"high":6270,"low":5990,"close":6070,"volume":276426,"rsi_14":64.17,"sma_20":5628.0,"sma_60":5150.17,"sma_120":5144.29},{"date":"2026-02-24","open":6070,"high":6070,"low":5790,"close":5860,"volume":171733,"rsi_14":48.62,"sma_20":5665.0,"sma_60":5167.58,"sma_120":5164.33},{"date":"2026-02-25","open":5900,"high":5910,"low":5680,"close":5700,"volume":131431,"rsi_14":53.27,"sma_20":5689.0,"sma_60":5183.67,"sma_120":5183.5},{"date":"2026-02-26","open":5820,"high":6020,"low":5630,"close":5790,"volume":205176,"rsi_14":48.04,"sma_20":5711.5,"sma_60":5335.5,"sma_120":5076.58},{"date":"2026-02-27","open":5790,"high":6360,"low":5700,"close":5750,"volume":739787,"rsi_14":46.11,"sma_20":5733.5,"sma_60":5211.25,"sma_120":5217.88},{"date":"2026-03-03","open":5700,"high":5810,"low":5160,"close":5240,"volume":455097,"rsi_14":40.1,"sma_20":5730.0,"sma_60":5214.58,"sma_120":5224.88},{"date":"2026-03-04","open":5200,"high":5200,"low":4450,"close":4450,"volume":340569,"rsi_14":29.33,"sma_20":5685.0,"sma_60":5206.42,"sma_120":5224.58},{"date":"2026-03-05","open":4765,"high":5230,"low":4765,"close":5150,"volume":202328,"rsi_14":42.53,"sma_20":5646.5,"sma_60":5209.08,"sma_120":5228.67},{"date":"2026-03-06","open":5150,"high":5210,"low":4935,"close":5210,"volume":79064,"rsi_14":43.87,"sma_20":5628.5,"sma_60":5214.25,"sma_120":5232.79},{"date":"2026-03-09","open":5100,"high":5300,"low":4810,"close":5100,"volume":157557,"rsi_14":40.91,"sma_20":5590.5,"sma_60":5221.33,"sma_120":5234.71},{"date":"2026-03-10","open":5300,"high":5300,"low":4995,"close":5050,"volume":124080,"rsi_14":40.56,"sma_20":5548.5,"sma_60":5226.0,"sma_120":5236.96},{"date":"2026-03-11","open":5140,"high":5290,"low":5030,"close":5130,"volume":165614,"rsi_14":43.3,"sma_20":5522.5,"sma_60":5232.92,"sma_120":5237.79},{"date":"2026-03-12","open":5140,"high":5250,"low":5080,"close":5210,"volume":129325,"rsi_14":41.81,"sma_20":5502.0,"sma_60":5238.42,"sma_120":5233.29},{"date":"2026-03-13","open":5250,"high":5250,"low":5050,"close":5210,"volume":85071,"rsi_14":33.67,"sma_20":5479.0,"sma_60":5246.42,"sma_120":5225.21},{"date":"2026-03-16","open":5180,"high":5200,"low":4940,"close":5050,"volume":100286,"rsi_14":33.22,"sma_20":5449.5,"sma_60":5396.33,"sma_120":5089.5},{"date":"2026-03-17","open":5060,"high":5110,"low":4980,"close":5010,"volume":94901,"rsi_14":35.19,"sma_20":5413.0,"sma_60":5255.33,"sma_120":5200.62},{"date":"2026-03-18","open":5010,"high":5060,"low":4930,"close":4990,"volume":112307,"rsi_14":37.0,"sma_20":5376.5,"sma_60":5258.83,"sma_120":5194.54},{"date":"2026-03-19","open":4965,"high":4965,"low":4785,"close":4850,"volume":93837,"rsi_14":33.09,"sma_20":5339.0,"sma_60":5261.33,"sma_120":5184.38},{"date":"2026-03-20","open":4850,"high":5530,"low":4820,"close":5400,"volume":363729,"rsi_14":44.68,"sma_20":5320.5,"sma_60":5273.75,"sma_120":5180.38},{"date":"2026-03-23","open":5400,"high":5410,"low":5040,"close":5040,"volume":109186,"rsi_14":46.82,"sma_20":5263.0,"sma_60":5281.42,"sma_120":5174.38},{"date":"2026-03-24","open":5350,"high":5380,"low":5020,"close":5270,"volume":109319,"rsi_14":65.89,"sma_20":5223.0,"sma_60":5291.5,"sma_120":5170.96},{"date":"2026-03-25","open":5270,"high":5480,"low":5120,"close":5300,"volume":91223,"rsi_14":53.93,"sma_20":5195.0,"sma_60":5299.92,"sma_120":5170.54},{"date":"2026-03-26","open":5300,"high":5370,"low":5020,"close":5050,"volume":89823,"rsi_14":46.19,"sma_20":5162.5,"sma_60":5305.08,"sma_120":5167.71},{"date":"2026-03-27","open":5000,"high":5020,"low":4800,"close":5020,"volume":105300,"rsi_14":48.02,"sma_20":5124.0,"sma_60":5310.25,"sma_120":5163.96},{"date":"2026-03-30","open":4815,"high":4840,"low":4605,"close":4790,"volume":91236,"rsi_14":44.09,"sma_20":5076.0,"sma_60":5314.5,"sma_120":5160.54},{"date":"2026-03-31","open":4785,"high":4800,"low":4530,"close":4600,"volume":83140,"rsi_14":38.53,"sma_20":5044.0,"sma_60":5315.5,"sma_120":5157.12},{"date":"2026-04-01","open":4682,"high":4855,"low":4682,"close":4855,"volume":65639,"rsi_14":43.87,"sma_20":5066.5,"sma_60":5322.0,"sma_120":5156.33},{"date":"2026-04-02","open":4925,"high":4960,"low":4510,"close":4600,"volume":108734,"rsi_14":39.22,"sma_20":5039.0,"sma_60":5322.42,"sma_120":5152.17},{"date":"2026-04-03","open":4700,"high":4940,"low":4690,"close":4860,"volume":124741,"rsi_14":46.76,"sma_20":5021.5,"sma_60":5320.25,"sma_120":5150.42},{"date":"2026-04-06","open":4860,"high":4860,"low":4590,"close":4660,"volume":79809,"rsi_14":44.34,"sma_20":4999.5,"sma_60":5314.83,"sma_120":5146.83},{"date":"2026-04-07","open":4690,"high":4725,"low":4500,"close":4600,"volume":76121,"rsi_14":43.77,"sma_20":4977.0,"sma_60":5306.17,"sma_120":5143.62},{"date":"2026-04-08","open":4705,"high":4865,"low":4705,"close":4860,"volume":74038,"rsi_14":50.15,"sma_20":4963.5,"sma_60":5300.33,"sma_120":5143.54},{"date":"2026-04-09","open":4860,"high":4860,"low":4700,"close":4715,"volume":43796,"rsi_14":37.96,"sma_20":4938.75,"sma_60":5287.42,"sma_120":5143.71},{"date":"2026-04-10","open":4725,"high":4840,"low":4640,"close":4740,"volume":90047,"rsi_14":44.02,"sma_20":4915.25,"sma_60":5277.08,"sma_120":5143.12},{"date":"2026-04-13","open":4565,"high":4750,"low":4555,"close":4700,"volume":68667,"rsi_14":37.72,"sma_20":4897.75,"sma_60":5267.92,"sma_120":5134.88},{"date":"2026-04-14","open":4750,"high":4850,"low":4675,"close":4720,"volume":134503,"rsi_14":37.45,"sma_20":4883.25,"sma_60":5260.75,"sma_120":5128.88},{"date":"2026-04-15","open":4720,"high":4850,"low":4690,"close":4700,"volume":104174,"rsi_14":41.59,"sma_20":4868.75,"sma_60":5252.08,"sma_120":5123.71},{"date":"2026-04-16","open":4735,"high":4800,"low":4695,"close":4785,"volume":104071,"rsi_14":44.5,"sma_20":4865.5,"sma_60":5247.17,"sma_120":5113.33},{"date":"2026-04-17","open":4790,"high":5180,"low":4705,"close":5020,"volume":243143,"rsi_14":55.37,"sma_20":4846.5,"sma_60":5239.5,"sma_120":5105.67},{"date":"2026-04-20","open":5180,"high":5300,"low":4950,"close":5020,"volume":174089,"rsi_14":60.77,"sma_20":4845.5,"sma_60":5232.33,"sma_120":5099.17},{"date":"2026-04-21","open":5050,"high":5160,"low":4940,"close":5080,"volume":194918,"rsi_14":55.26,"sma_20":4836.0,"sma_60":5229.0,"sma_120":5092.83},{"date":"2026-04-22","open":5110,"high":5365,"low":4995,"close":5360,"volume":334703,"rsi_14":72.49,"sma_20":4839.0,"sma_60":5233.0,"sma_120":5088.08},{"date":"2026-04-23","open":5440,"high":5550,"low":5200,"close":5460,"volume":367294,"rsi_14":69.61,"sma_20":4859.5,"sma_60":5237.0,"sma_120":5087.25},{"date":"2026-04-24","open":5590,"high":5620,"low":5390,"close":5490,"volume":302548,"rsi_14":80.51,"sma_20":4883.0,"sma_60":5240.0,"sma_120":5085.5},{"date":"2026-04-27","open":5770,"high":5800,"low":5560,"close":5570,"volume":367826,"rsi_14":85.14,"sma_20":4922.0,"sma_60":5243.83,"sma_120":5087.33},{"date":"2026-04-28","open":5570,"high":5840,"low":5510,"close":5670,"volume":322392,"rsi_14":83.2,"sma_20":4975.5,"sma_60":5249.83,"sma_120":5089.58},{"date":"2026-04-29","open":5510,"high":5910,"low":5510,"close":5770,"volume":283729,"rsi_14":94.89,"sma_20":5019.0,"sma_60":5256.83,"sma_120":5138.17},{"date":"2026-04-30","open":5810,"high":5810,"low":5610,"close":5660,"volume":191239,"rsi_14":89.17,"sma_20":5062.25,"sma_60":4910.0,"sma_120":5073.17},{"date":"2026-05-04","open":5740,"high":5750,"low":5420,"close":5510,"volume":287452,"rsi_14":79.56,"sma_20":5104.5,"sma_60":5251.5,"sma_120":5103.92},{"date":"2026-05-06","open":5510,"high":5560,"low":5310,"close":5350,"volume":232457,"rsi_14":70.86,"sma_20":5139.0,"sma_60":5243.0,"sma_120":5108.88},{"date":"2026-05-07","open":5350,"high":5410,"low":5160,"close":5340,"volume":194267,"rsi_14":71.33,"sma_20":5176.0,"sma_60":5233.83,"sma_120":5115.0},{"date":"2026-05-08","open":5240,"high":5250,"low":5040,"close":5220,"volume":253674,"rsi_14":64.17,"sma_20":5194.0,"sma_60":5226.67,"sma_120":5119.17},{"date":"2026-05-11","open":5330,"high":6780,"low":5330,"close":6000,"volume":6139676,"rsi_14":73.56,"sma_20":5258.25,"sma_60":5233.0,"sma_120":5131.42},{"date":"2026-05-12","open":5990,"high":6000,"low":5300,"close":5470,"volume":975023,"rsi_14":58.62,"sma_20":5294.75,"sma_60":5229.67,"sma_120":5139.12},{"date":"2026-05-13","open":5480,"high":5680,"low":5330,"close":5390,"volume":413773,"rsi_14":55.89,"sma_20":5329.25,"sma_60":5225.5,"sma_120":5145.58},{"date":"2026-05-14","open":5390,"high":5430,"low":5060,"close":5120,"volume":392218,"rsi_14":45.42,"sma_20":5349.25,"sma_60":5215.17,"sma_120":5146.25},{"date":"2026-05-15","open":5140,"high":5250,"low":4750,"close":4865,"volume":357584,"rsi_14":39.28,"sma_20":5357.5,"sma_60":5200.92,"sma_120":5143.04},{"date":"2026-05-18","open":4870,"high":4870,"low":4545,"close":4695,"volume":291055,"rsi_14":36.36,"sma_20":5353.0,"sma_60":5185.83,"sma_120":5139.67},{"date":"2026-05-19","open":4690,"high":4755,"low":4365,"close":4470,"volume":204441,"rsi_14":32.03,"sma_20":5325.5,"sma_60":5164.17,"sma_120":5135.29},{"date":"2026-05-20","open":4480,"high":4560,"low":4235,"close":4375,"volume":164361,"rsi_14":28.81,"sma_20":5293.25,"sma_60":5133.92,"sma_120":5130.71},{"date":"2026-05-21","open":4455,"high":4575,"low":4440,"close":4530,"volume":139553,"rsi_14":30.06,"sma_20":5265.75,"sma_60":5108.25,"sma_120":5129.21},{"date":"2026-05-22","open":4530,"high":4685,"low":4510,"close":4645,"volume":185596,"rsi_14":33.71,"sma_20":5230.0,"sma_60":5088.0,"sma_120":5127.79},{"date":"2026-05-26","open":4740,"high":4815,"low":4620,"close":4690,"volume":180316,"rsi_14":36.38,"sma_20":5191.5,"sma_60":5071.17,"sma_120":5127.42},{"date":"2026-05-27","open":4720,"high":4720,"low":4445,"close":4450,"volume":160921,"rsi_14":35.44,"sma_20":5139.5,"sma_60":5048.83,"sma_120":5124.04},{"date":"2026-05-28","open":4450,"high":4450,"low":4020,"close":4150,"volume":199405,"rsi_14":32.4,"sma_20":5068.5,"sma_60":5022.17,"sma_120":5116.71},{"date":"2026-05-29","open":4160,"high":4220,"low":3990,"close":4065,"volume":115812,"rsi_14":32.74,"sma_20":4988.25,"sma_60":5002.58,"sma_120":5108.58},{"date":"2026-06-01","open":4045,"high":4120,"low":3850,"close":3850,"volume":153172,"rsi_14":11.33,"sma_20":4892.25,"sma_60":4992.58,"sma_120":5099.5},{"date":"2026-06-02","open":3820,"high":3850,"low":3500,"close":3695,"volume":146517,"rsi_14":13.1,"sma_20":4794.0,"sma_60":4968.33,"sma_120":5088.71},{"date":"2026-06-04","open":3710,"high":4000,"low":3710,"close":3835,"volume":100898,"rsi_14":18.46,"sma_20":4710.25,"sma_60":4945.42,"sma_120":5079.83},{"date":"2026-06-05","open":3835,"high":3910,"low":3595,"close":3740,"volume":106746,"rsi_14":19.87,"sma_20":4629.75,"sma_60":4922.75,"sma_120":5072.04},{"date":"2026-06-08","open":3480,"high":3685,"low":3410,"close":3445,"volume":128982,"rsi_14":19.53,"sma_20":4535.0,"sma_60":4896.0,"sma_120":5061.0},{"date":"2026-06-09","open":3440,"high":3595,"low":3440,"close":3545,"volume":63100,"rsi_14":24.56,"sma_20":4451.25,"sma_60":4869.58,"sma_120":5051.25},{"date":"2026-06-10","open":3480,"high":3630,"low":3465,"close":3545,"volume":91889,"rsi_14":27.27,"sma_20":4328.5,"sma_60":4841.83,"sma_120":5040.12},{"date":"2026-06-11","open":3545,"high":3655,"low":3420,"close":3650,"volume":62531,"rsi_14":32.27,"sma_20":4237.5,"sma_60":4815.83,"sma_120":5031.12},{"date":"2026-06-12","open":3710,"high":3900,"low":3710,"close":3810,"volume":86825,"rsi_14":32.44,"sma_20":4158.5,"sma_60":4795.17,"sma_120":5023.83},{"date":"2026-06-15","open":3840,"high":4050,"low":3840,"close":4000,"volume":81426,"rsi_14":34.82,"sma_20":4102.5,"sma_60":4778.33,"sma_120":5016.83},{"date":"2026-06-16","open":3970,"high":4090,"low":3940,"close":4070,"volume":55869,"rsi_14":35.58,"sma_20":4062.75,"sma_60":4763.0,"sma_120":5010.92},{"date":"2026-06-17","open":4100,"high":4245,"low":4000,"close":4085,"volume":79251,"rsi_14":68.45,"sma_20":3895.25,"sma_60":4639.25,"sma_120":4974.75},{"date":"2026-06-18","open":4085,"high":4105,"low":3845,"close":3850,"volume":79225,"rsi_14":41.94,"sma_20":4001.25,"sma_60":4724.42,"sma_120":4999.08},{"date":"2026-06-19","open":3850,"high":3910,"low":3595,"close":3645,"volume":128196,"rsi_14":39.39,"sma_20":3964.75,"sma_60":4701.17,"sma_120":4991.29},{"date":"2026-06-22","open":3710,"high":3710,"low":3505,"close":3580,"volume":51187,"rsi_14":42.62,"sma_20":3917.25,"sma_60":4673.0,"sma_120":4982.25},{"date":"2026-06-23","open":3505,"high":3565,"low":3240,"close":3275,"volume":144436,"rsi_14":39.39,"sma_20":3848.75,"sma_60":4639.25,"sma_120":4969.58},{"date":"2026-06-24","open":3245,"high":3390,"low":3200,"close":3275,"volume":83879,"rsi_14":34.78,"sma_20":3778.0,"sma_60":4609.67,"sma_120":4957.38},{"date":"2026-06-25","open":3275,"high":3395,"low":3210,"close":3250,"volume":64449,"rsi_14":36.16,"sma_20":3718.0,"sma_60":4580.17,"sma_120":4945.21},{"date":"2026-06-26","open":3250,"high":3250,"low":2880,"close":3025,"volume":172223,"rsi_14":37.65,"sma_20":3661.75,"sma_60":4550.75,"sma_120":4932.62},{"date":"2026-06-29","open":3025,"high":3365,"low":3025,"close":3320,"volume":111831,"rsi_14":44.06,"sma_20":3624.5,"sma_60":4529.42,"sma_120":4922.46},{"date":"2026-06-30","open":3320,"high":3345,"low":3115,"close":3200,"volume":66249,"rsi_14":41.44,"sma_20":3592.0,"sma_60":4501.08,"sma_120":4911.54},{"date":"2026-07-01","open":3240,"high":3325,"low":3135,"close":3325,"volume":103178,"rsi_14":42.01,"sma_20":3573.5,"sma_60":4479.83,"sma_120":4901.12},{"date":"2026-07-02","open":3325,"high":3340,"low":3170,"close":3170,"volume":95691,"rsi_14":34.24,"sma_20":3540.25,"sma_60":4451.67,"sma_120":4885.96},{"date":"2026-07-03","open":3285,"high":3330,"low":3045,"close":3310,"volume":60419,"rsi_14":32.58,"sma_20":3518.75,"sma_60":4429.17,"sma_120":4872.0},{"date":"2026-07-06","open":3310,"high":3440,"low":3235,"close":3315,"volume":31348,"rsi_14":30.29,"sma_20":3512.25,"sma_60":4407.75,"sma_120":4856.96},{"date":"2026-07-07","open":3280,"high":3280,"low":3070,"close":3130,"volume":95528,"rsi_14":27.1,"sma_20":3491.5,"sma_60":4378.92,"sma_120":4839.62},{"date":"2026-07-08","open":3130,"high":3155,"low":2850,"close":2955,"volume":72323,"rsi_14":27.9,"sma_20":3462.0,"sma_60":4349.58,"sma_120":4818.5},{"date":"2026-07-09","open":2935,"high":3090,"low":2930,"close":2985,"volume":30850,"rsi_14":32.16,"sma_20":3428.75,"sma_60":4320.33,"sma_120":4798.71},{"date":"2026-07-10","open":2985,"high":3185,"low":2985,"close":3160,"volume":28719,"rsi_14":39.29,"sma_20":3396.25,"sma_60":4294.67,"sma_120":4781.29},{"date":"2026-07-13","open":3165,"high":3245,"low":2890,"close":2890,"volume":72308,"rsi_14":40.0,"sma_20":3340.75,"sma_60":4264.17,"sma_120":4762.46},{"date":"2026-07-14","open":2825,"high":2935,"low":2790,"close":2890,"volume":88897,"rsi_14":40.0,"sma_20":3281.75,"sma_60":4234.0,"sma_120":4743.04},{"date":"2026-07-15","open":2910,"high":3030,"low":2910,"close":3005,"volume":39951,"rsi_14":43.92,"sma_20":3227.75,"sma_60":4204.33,"sma_120":4725.75},{"date":"2026-07-16","open":3000,"high":3070,"low":2920,"close":2990,"volume":26946,"rsi_14":49.03,"sma_20":3184.75,"sma_60":4170.5,"sma_120":4705.0},{"date":"2026-07-20","open":3100,"high":3120,"low":2840,"close":2880,"volume":99955,"rsi_14":36.42,"sma_20":3146.5,"sma_60":4134.83,"sma_120":4683.58},{"date":"2026-07-21","open":2855,"high":2940,"low":2815,"close":2865,"volume":35412,"rsi_14":38.94,"sma_20":3110.75,"sma_60":4097.92,"sma_120":4663.46},{"date":"2026-07-22","open":2920,"high":2985,"low":2810,"close":2865,"volume":27186,"rsi_14":33.45,"sma_20":3090.25,"sma_60":4056.33,"sma_120":4644.67},{"date":"2026-07-23","open":2900,"high":3065,"low":2875,"close":3065,"volume":85606,"rsi_14":46.34,"sma_20":3079.75,"sma_60":4016.42,"sma_120":4626.71},{"date":"2026-07-24","open":3065,"high":3635,"low":3005,"close":3200,"volume":573105,"rsi_14":46.15,"sma_20":3077.25,"sma_60":3978.25,"sma_120":4609.12},{"date":"2026-07-27","open":3190,"high":3205,"low":3000,"close":3000,"volume":76201,"rsi_14":40.31,"sma_20":3076.0,"sma_60":3935.42,"sma_120":4589.62},{"date":"2026-07-28","open":2975,"high":3215,"low":2755,"close":2755,"volume":237842,"rsi_14":38.87,"sma_20":3047.75,"sma_60":3886.83,"sma_120":4568.33},{"date":"2026-07-29","open":2765,"high":2880,"low":2485,"close":2550,"volume":138098,"rsi_14":38.19,"sma_20":3015.25,"sma_60":3833.17,"sma_120":4545.0},{"date":"2026-07-30","open":2475,"high":2765,"low":2475,"close":2630,"volume":91106,"rsi_14":39.94,"sma_20":2980.5,"sma_60":3782.67,"sma_120":4517.58},{"date":"2026-07-31","open":2675,"high":2915,"low":2675,"close":2890,"volume":103853,"rsi_14":42.7,"sma_20":2966.5,"sma_60":3739.0,"sma_120":4495.25},{"date":"2026-08-03","open":2900,"high":2970,"low":2820,"close":2895,"volume":40628,"rsi_14":50.16,"sma_20":2945.75,"sma_60":3698.08,"sma_120":4470.54},{"date":"2026-08-04","open":2890,"high":3030,"low":2890,"close":3030,"volume":36848,"rsi_14":54.07,"sma_20":2931.5,"sma_60":3659.58,"sma_120":4446.71},{"date":"2026-08-05","open":3035,"high":3160,"low":3035,"close":3105,"volume":44680,"rsi_14":52.98,"sma_20":2930.25,"sma_60":3624.33,"sma_120":4425.5},{"date":"2026-08-06","open":3100,"high":3130,"low":2995,"close":3040,"volume":26815,"rsi_14":51.45,"sma_20":2934.5,"sma_60":3575.0,"sma_120":4404.0},{"date":"2026-08-07","open":3050,"high":3085,"low":2930,"close":2990,"volume":35690,"rsi_14":53.29,"sma_20":2934.75,"sma_60":3533.67,"sma_120":4381.67},{"date":"2026-08-10","open":3010,"high":3135,"low":2905,"close":3120,"volume":58876,"rsi_14":57.14,"sma_20":2932.75,"sma_60":3495.83,"sma_120":4360.67},{"date":"2026-08-11","open":3095,"high":3135,"low":3035,"close":3115,"volume":37965,"rsi_14":56.98,"sma_20":2944.0,"sma_60":3462.42,"sma_120":4338.79},{"date":"2026-08-12","open":3085,"high":3150,"low":3045,"close":3135,"volume":21090,"rsi_14":52.17,"sma_20":2956.25,"sma_60":3433.58,"sma_120":4317.25},{"date":"2026-08-13","open":3145,"high":3185,"low":3100,"close":3145,"volume":48213,"rsi_14":48.15,"sma_20":2963.25,"sma_60":3407.75,"sma_120":4296.79},{"date":"2026-08-14","open":3360,"high":3800,"low":3325,"close":3460,"volume":401002,"rsi_14":64.38,"sma_20":2986.75,"sma_60":3390.92,"sma_120":4277.54},{"date":"2026-08-18","open":3465,"high":3465,"low":3275,"close":3370,"volume":71402,"rsi_14":71.28,"sma_20":3011.25,"sma_60":3374.17,"sma_120":4254.04},{"date":"2026-08-19","open":3300,"high":3300,"low":3180,"close":3230,"volume":60953,"rsi_14":74.64,"sma_20":3029.5,"sma_60":3352.5,"sma_120":4230.38},{"date":"2026-08-20","open":3215,"high":3300,"low":3175,"close":3295,"volume":48197,"rsi_14":74.36,"sma_20":3051.0,"sma_60":3330.0,"sma_120":4209.0},{"date":"2026-08-21","open":3230,"high":3230,"low":3095,"close":3120,"volume":48843,"rsi_14":58.98,"sma_20":3053.75,"sma_60":3303.83,"sma_120":4187.5},{"date":"2026-08-24","open":3120,"high":3165,"low":3085,"close":3155,"volume":64519,"rsi_14":59.92,"sma_20":3051.5,"sma_60":3282.25,"sma_120":4165.54},{"date":"2026-08-25","open":3075,"high":3255,"low":3045,"close":3250,"volume":66311,"rsi_14":58.66,"sma_20":3064.0,"sma_60":3267.25,"sma_120":4144.71},{"date":"2026-08-26","open":3180,"high":3730,"low":3180,"close":3345,"volume":1685777,"rsi_14":59.3,"sma_20":3093.5,"sma_60":3255.25,"sma_120":4128.92},{"date":"2026-08-27","open":3305,"high":3375,"low":3275,"close":3370,"volume":96184,"rsi_14":63.2,"sma_20":3134.5,"sma_60":3247.25,"sma_120":4119.92},{"date":"2026-08-28","open":3335,"high":3395,"low":3290,"close":3385,"volume":55742,"rsi_14":66.26,"sma_20":3172.25,"sma_60":3242.08,"sma_120":4105.21},{"date":"2026-08-31","open":3380,"high":3385,"low":3240,"close":3325,"volume":27909,"rsi_14":58.95,"sma_20":3194.0,"sma_60":3233.58,"sma_120":4089.5},{"date":"2026-09-01","open":3325,"high":3345,"low":3250,"close":3305,"volume":42505,"rsi_14":58.19,"sma_20":3214.5,"sma_60":3226.33,"sma_120":4074.54},{"date":"2026-09-02","open":3270,"high":3330,"low":3220,"close":3255,"volume":40973,"rsi_14":55.04,"sma_20":3225.75,"sma_60":3223.17,"sma_120":4059.58},{"date":"2026-09-03","open":3270,"high":3325,"low":3190,"close":3310,"volume":86906,"rsi_14":56.68,"sma_20":3236.0,"sma_60":3219.25,"sma_120":4044.42},{"date":"2026-09-04","open":3250,"high":3375,"low":3240,"close":3375,"volume":31489,"rsi_14":45.69,"sma_20":3252.75,"sma_60":3216.42,"sma_120":4029.12},{"date":"2026-09-07","open":3375,"high":3400,"low":3300,"close":3340,"volume":18714,"rsi_14":48.39,"sma_20":3270.25,"sma_60":3211.25,"sma_120":4013.54},{"date":"2026-09-08","open":3270,"high":3365,"low":3260,"close":3275,"volume":38545,"rsi_14":52.63,"sma_20":3278.0,"sma_60":3202.33,"sma_120":3998.75},{"date":"2026-09-09","open":3345,"high":3345,"low":3270,"close":3300,"volume":33344,"rsi_14":50.31,"sma_20":3287.25,"sma_60":3190.67,"sma_120":3984.5},{"date":"2026-09-10","open":3300,"high":3300,"low":3195,"close":3295,"volume":49752,"rsi_14":63.57,"sma_20":3295.25,"sma_60":3177.75,"sma_120":3970.38},{"date":"2026-09-11","open":3285,"high":3340,"low":3250,"close":3305,"volume":23808,"rsi_14":62.1,"sma_20":3303.25,"sma_60":3164.75,"sma_120":3957.5},{"date":"2026-09-14","open":3300,"high":3310,"low":3215,"close":3290,"volume":37433,"rsi_14":53.7,"sma_20":3294.75,"sma_60":3155.42,"sma_120":3939.92},{"date":"2026-09-15","open":3200,"high":3300,"low":3180,"close":3235,"volume":27609,"rsi_14":39.0,"sma_20":3288.0,"sma_60":3148.58,"sma_120":3924.88},{"date":"2026-09-16","open":3190,"high":3300,"low":3150,"close":3175,"volume":21273,"rsi_14":31.78,"sma_20":3285.25,"sma_60":3141.83,"sma_120":3907.42},{"date":"2026-09-17","open":3180,"high":3265,"low":3140,"close":3200,"volume":33358,"rsi_14":33.03,"sma_20":3280.5,"sma_60":3140.58,"sma_120":3889.92},{"date":"2026-09-18","open":3220,"high":3390,"low":3190,"close":3245,"volume":21954,"rsi_14":42.45,"sma_20":3286.75,"sma_60":3140.08,"sma_120":3874.88},{"date":"2026-09-21","open":3270,"high":3385,"low":3115,"close":3210,"volume":39758,"rsi_14":41.28,"sma_20":3289.5,"sma_60":3139.42,"sma_120":3859.79},{"date":"2026-09-22","open":3195,"high":3195,"low":3070,"close":3125,"volume":20694,"rsi_14":38.79,"sma_20":3283.25,"sma_60":3141.08,"sma_120":3845.92},{"date":"2026-09-23","open":3085,"high":3125,"low":3050,"close":3120,"volume":41561,"rsi_14":32.08,"sma_20":3272.0,"sma_60":3137.75,"sma_120":3833.58},{"date":"2026-09-28","open":3110,"high":3180,"low":3040,"close":3085,"volume":37884,"rsi_14":21.0,"sma_20":3257.75,"sma_60":3135.83,"sma_120":3818.46},{"date":"2026-09-29","open":3085,"high":3115,"low":3020,"close":3080,"volume":25509,"rsi_14":22.34,"sma_20":3242.5,"sma_60":3131.75,"sma_120":3805.79},{"date":"2026-09-30","open":3095,"high":3160,"low":3075,"close":3100,"volume":26599,"rsi_14":29.41,"sma_20":3231.25,"sma_60":3130.58,"sma_120":3791.12},{"date":"2026-10-01","open":3100,"high":3125,"low":3055,"close":3095,"volume":42994,"rsi_14":24.69,"sma_20":3220.75,"sma_60":3127.0,"sma_120":3778.08},{"date":"2026-10-02","open":3095,"high":3100,"low":3035,"close":3080,"volume":31705,"rsi_14":24.1,"sma_20":3212.0,"sma_60":3123.08,"sma_120":3765.42},{"date":"2026-10-06","open":3105,"high":3105,"low":3045,"close":3085,"volume":15697,"rsi_14":23.17,"sma_20":3200.75,"sma_60":3122.33,"sma_120":3750.62},{"date":"2026-10-07","open":3085,"high":3085,"low":2950,"close":2950,"volume":70791,"rsi_14":17.92,"sma_20":3179.5,"sma_60":3122.25,"sma_120":3735.92},{"date":"2026-10-08","open":2970,"high":2970,"low":2870,"close":2880,"volume":40504,"rsi_14":17.43,"sma_20":3156.5,"sma_60":3120.5,"sma_120":3720.42},{"date":"2026-10-12","open":2890,"high":2905,"low":2780,"close":2820,"volume":99910,"rsi_14":17.43,"sma_20":3133.75,"sma_60":3114.83,"sma_120":3704.75},{"date":"2026-10-13","open":2800,"high":2800,"low":2595,"close":2790,"volume":92448,"rsi_14":12.73,"sma_20":3108.25,"sma_60":3113.17,"sma_120":3688.67},{"date":"2026-10-14","open":2700,"high":2900,"low":2700,"close":2860,"volume":26283,"rsi_14":16.52,"sma_20":3086.5,"sma_60":3112.67,"sma_120":3673.33},{"date":"2026-10-15","open":2660,"high":2890,"low":2585,"close":2615,"volume":76155,"rsi_14":12.1,"sma_20":3052.0,"sma_60":3106.17,"sma_120":3655.25},{"date":"2026-10-16","open":2645,"high":2750,"low":2615,"close":2735,"volume":27876,"rsi_14":26.22,"sma_20":3024.25,"sma_60":3101.92,"sma_120":3636.21},{"date":"2026-10-19","open":2645,"high":2800,"low":2635,"close":2740,"volume":24306,"rsi_14":26.83,"sma_20":2999.5,"sma_60":3099.58,"sma_120":3617.21},{"date":"2026-10-20","open":2745,"high":2745,"low":2590,"close":2620,"volume":43342,"rsi_14":24.31,"sma_20":2971.75,"sma_60":3095.5,"sma_120":3596.71},{"date":"2026-10-21","open":2645,"high":2755,"low":2595,"close":2685,"volume":30422,"rsi_14":29.53,"sma_20":2946.0,"sma_60":3092.5,"sma_120":3574.42},{"date":"2026-10-22","open":2670,"high":2675,"low":2580,"close":2630,"volume":28044,"rsi_14":26.5,"sma_20":2915.25,"sma_60":3085.25,"sma_120":3550.83},{"date":"2026-10-23","open":2535,"high":2604,"low":2455,"close":2530,"volume":39846}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":819.29,"pbr":0.65,"per":3.09,"roa":3.93,"roe":5.14,"grade":"C","comment":"PER 3.09배, ROE 5.14%","revenue":45398383469.0,"analysis":"PER 3.1배입니다. ROE 5.1%입니다. 시가총액 354.02억. 매출 453.98억, 영업이익 136.34억.","eps_basis":"TTM","debt_ratio":0.30830606334402255,"market_cap":35402431680,"net_income":11452509984.0,"total_debt":16697638989.0,"ttm_window":"2025Q3~2026Q2","gross_margin":43.33,"total_assets":70856933840.0,"total_equity":54159294851.0,"profit_margin":25.23,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":13634129890.0,"operating_margin":30.03,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2530.0,"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":2684.0},{"date":"2016-10-25","close":2667.0},{"date":"2016-10-26","close":2598.0},{"date":"2016-10-27","close":2610.0},{"date":"2016-10-28","close":2633.0},{"date":"2016-10-31","close":2570.0},{"date":"2016-11-01","close":2564.0},{"date":"2016-11-02","close":2352.0},{"date":"2016-11-03","close":2358.0},{"date":"2016-11-04","close":2398.0},{"date":"2016-11-07","close":2449.0},{"date":"2016-11-08","close":2449.0},{"date":"2016-11-09","close":2255.0},{"date":"2016-11-10","close":2364.0},{"date":"2016-11-11","close":2358.0},{"date":"2016-11-14","close":2375.0},{"date":"2016-11-15","close":2512.0},{"date":"2016-11-16","close":2512.0},{"date":"2016-11-17","close":2495.0},{"date":"2016-11-18","close":2438.0},{"date":"2016-11-21","close":2364.0},{"date":"2016-11-22","close":2449.0},{"date":"2016-11-23","close":2404.0},{"date":"2016-11-24","close":2346.0},{"date":"2016-11-25","close":2358.0},{"date":"2016-11-28","close":2318.0},{"date":"2016-11-29","close":2335.0},{"date":"2016-11-30","close":2301.0},{"date":"2016-12-01","close":2283.0},{"date":"2016-12-02","close":2238.0},{"date":"2016-12-05","close":2215.0},{"date":"2016-12-06","close":2209.0},{"date":"2016-12-07","close":2220.0},{"date":"2016-12-08","close":2243.0},{"date":"2016-12-09","close":2283.0},{"date":"2016-12-12","close":2341.0},{"date":"2016-12-13","close":2438.0},{"date":"2016-12-14","close":2404.0},{"date":"2016-12-15","close":2587.0},{"date":"2016-12-16","close":2484.0},{"date":"2016-12-19","close":2507.0},{"date":"2016-12-20","close":2610.0},{"date":"2016-12-21","close":2587.0},{"date":"2016-12-22","close":2524.0},{"date":"2016-12-23","close":2633.0},{"date":"2016-12-26","close":2570.0},{"date":"2016-12-27","close":2547.0},{"date":"2016-12-28","close":2541.0},{"date":"2016-12-29","close":2564.0},{"date":"2017-01-02","close":2587.0},{"date":"2017-01-03","close":2713.0},{"date":"2017-01-04","close":2758.0},{"date":"2017-01-05","close":2856.0},{"date":"2017-01-06","close":2844.0},{"date":"2017-01-09","close":2827.0},{"date":"2017-01-10","close":2804.0},{"date":"2017-01-11","close":2787.0},{"date":"2017-01-12","close":2770.0},{"date":"2017-01-13","close":2758.0},{"date":"2017-01-16","close":2753.0},{"date":"2017-01-17","close":2747.0},{"date":"2017-01-18","close":2730.0},{"date":"2017-01-19","close":2770.0},{"date":"2017-01-20","close":2730.0},{"date":"2017-01-23","close":2564.0},{"date":"2017-01-24","close":2535.0},{"date":"2017-01-25","close":2518.0},{"date":"2017-01-26","close":2547.0},{"date":"2017-01-31","close":2587.0},{"date":"2017-02-01","close":2633.0},{"date":"2017-02-02","close":2667.0},{"date":"2017-02-03","close":2610.0},{"date":"2017-02-06","close":2673.0},{"date":"2017-02-07","close":2621.0},{"date":"2017-02-08","close":2598.0},{"date":"2017-02-09","close":2633.0},{"date":"2017-02-10","close":2610.0},{"date":"2017-02-13","close":2627.0},{"date":"2017-02-14","close":2644.0},{"date":"2017-02-15","close":2678.0},{"date":"2017-02-16","close":2776.0},{"date":"2017-02-17","close":2856.0},{"date":"2017-02-20","close":2810.0},{"date":"2017-02-21","close":2747.0},{"date":"2017-02-22","close":2879.0},{"date":"2017-02-23","close":2867.0},{"date":"2017-02-24","close":2804.0},{"date":"2017-02-27","close":2821.0},{"date":"2017-02-28","close":2884.0},{"date":"2017-03-02","close":2884.0},{"date":"2017-03-03","close":2764.0},{"date":"2017-03-06","close":2764.0},{"date":"2017-03-07","close":2764.0},{"date":"2017-03-08","close":2747.0},{"date":"2017-03-09","close":2661.0},{"date":"2017-03-10","close":2833.0},{"date":"2017-03-13","close":2833.0},{"date":"2017-03-14","close":2959.0},{"date":"2017-03-15","close":2861.0},{"date":"2017-03-16","close":2856.0},{"date":"2017-03-17","close":2764.0},{"date":"2017-03-20","close":2798.0},{"date":"2017-03-21","close":2741.0},{"date":"2017-03-22","close":2764.0},{"date":"2017-03-23","close":2724.0},{"date":"2017-03-24","close":2707.0},{"date":"2017-03-27","close":2678.0},{"date":"2017-03-28","close":2781.0},{"date":"2017-03-29","close":2844.0},{"date":"2017-03-30","close":2844.0},{"date":"2017-03-31","close":2810.0},{"date":"2017-04-03","close":2793.0},{"date":"2017-04-04","close":2707.0},{"date":"2017-04-05","close":2673.0},{"date":"2017-04-06","close":2707.0},{"date":"2017-04-07","close":2690.0},{"date":"2017-04-10","close":2604.0},{"date":"2017-04-11","close":2547.0},{"date":"2017-04-12","close":2575.0},{"date":"2017-04-13","close":2564.0},{"date":"2017-04-14","close":2449.0},{"date":"2017-04-17","close":2478.0},{"date":"2017-04-18","close":2478.0},{"date":"2017-04-19","close":2478.0},{"date":"2017-04-20","close":2530.0},{"date":"2017-04-21","close":2524.0},{"date":"2017-04-24","close":2461.0},{"date":"2017-04-25","close":2467.0},{"date":"2017-04-26","close":2467.0},{"date":"2017-04-27","close":2455.0},{"date":"2017-04-28","close":2472.0},{"date":"2017-05-02","close":2455.0},{"date":"2017-05-04","close":2455.0},{"date":"2017-05-08","close":2449.0},{"date":"2017-05-10","close":2501.0},{"date":"2017-05-11","close":2604.0},{"date":"2017-05-12","close":2575.0},{"date":"2017-05-15","close":2570.0},{"date":"2017-05-16","close":2530.0},{"date":"2017-05-17","close":2535.0},{"date":"2017-05-18","close":2489.0},{"date":"2017-05-19","close":2530.0},{"date":"2017-05-22","close":2512.0},{"date":"2017-05-23","close":2530.0},{"date":"2017-05-24","close":2570.0},{"date":"2017-05-25","close":2552.0},{"date":"2017-05-26","close":2575.0},{"date":"2017-05-29","close":2570.0},{"date":"2017-05-30","close":2564.0},{"date":"2017-05-31","close":2547.0},{"date":"2017-06-01","close":2570.0},{"date":"2017-06-02","close":2587.0},{"date":"2017-06-05","close":2598.0},{"date":"2017-06-07","close":2592.0},{"date":"2017-06-08","close":2552.0},{"date":"2017-06-09","close":2518.0},{"date":"2017-06-12","close":2530.0},{"date":"2017-06-13","close":2530.0},{"date":"2017-06-14","close":2535.0},{"date":"2017-06-15","close":2495.0},{"date":"2017-06-16","close":2558.0},{"date":"2017-06-19","close":2552.0},{"date":"2017-06-20","close":2547.0},{"date":"2017-06-21","close":2541.0},{"date":"2017-06-22","close":2535.0},{"date":"2017-06-23","close":2564.0},{"date":"2017-06-26","close":2558.0},{"date":"2017-06-27","close":2552.0},{"date":"2017-06-28","close":2581.0},{"date":"2017-06-29","close":2570.0},{"date":"2017-06-30","close":2541.0},{"date":"2017-07-03","close":2530.0},{"date":"2017-07-04","close":2587.0},{"date":"2017-07-05","close":2592.0},{"date":"2017-07-06","close":2638.0},{"date":"2017-07-07","close":2667.0},{"date":"2017-07-10","close":2633.0},{"date":"2017-07-11","close":2633.0},{"date":"2017-07-12","close":2621.0},{"date":"2017-07-13","close":2547.0},{"date":"2017-07-14","close":2558.0},{"date":"2017-07-17","close":2541.0},{"date":"2017-07-18","close":2535.0},{"date":"2017-07-19","close":2507.0},{"date":"2017-07-20","close":2518.0},{"date":"2017-07-21","close":2518.0},{"date":"2017-07-24","close":2501.0},{"date":"2017-07-25","close":2501.0},{"date":"2017-07-26","close":2495.0},{"date":"2017-07-27","close":2489.0},{"date":"2017-07-28","close":2484.0},{"date":"2017-07-31","close":2472.0},{"date":"2017-08-01","close":2461.0},{"date":"2017-08-02","close":2455.0},{"date":"2017-08-03","close":2444.0},{"date":"2017-08-04","close":2432.0},{"date":"2017-08-07","close":2461.0},{"date":"2017-08-08","close":2461.0},{"date":"2017-08-09","close":2444.0},{"date":"2017-08-10","close":2432.0},{"date":"2017-08-11","close":2404.0},{"date":"2017-08-14","close":2364.0},{"date":"2017-08-16","close":2358.0},{"date":"2017-08-17","close":2375.0},{"date":"2017-08-18","close":2364.0},{"date":"2017-08-21","close":2375.0},{"date":"2017-08-22","close":2352.0},{"date":"2017-08-23","close":2341.0},{"date":"2017-08-24","close":2323.0},{"date":"2017-08-25","close":2329.0},{"date":"2017-08-28","close":2346.0},{"date":"2017-08-29","close":2346.0},{"date":"2017-08-30","close":2352.0},{"date":"2017-08-31","close":2358.0},{"date":"2017-09-01","close":2358.0},{"date":"2017-09-04","close":2364.0},{"date":"2017-09-05","close":2346.0},{"date":"2017-09-06","close":2341.0},{"date":"2017-09-07","close":2364.0},{"date":"2017-09-08","close":2369.0},{"date":"2017-09-11","close":2358.0},{"date":"2017-09-12","close":2358.0},{"date":"2017-09-13","close":2335.0},{"date":"2017-09-14","close":2346.0},{"date":"2017-09-15","close":2329.0},{"date":"2017-09-18","close":2306.0},{"date":"2017-09-19","close":2301.0},{"date":"2017-09-20","close":2232.0},{"date":"2017-09-21","close":2215.0},{"date":"2017-09-22","close":2232.0},{"date":"2017-09-25","close":2175.0},{"date":"2017-09-26","close":2226.0},{"date":"2017-09-27","close":2289.0},{"date":"2017-09-28","close":2318.0},{"date":"2017-09-29","close":2335.0},{"date":"2017-10-10","close":2283.0},{"date":"2017-10-11","close":2266.0},{"date":"2017-10-12","close":2261.0},{"date":"2017-10-13","close":2249.0},{"date":"2017-10-16","close":2226.0},{"date":"2017-10-17","close":2226.0},{"date":"2017-10-18","close":2192.0},{"date":"2017-10-19","close":2192.0},{"date":"2017-10-20","close":2215.0},{"date":"2017-10-23","close":2209.0},{"date":"2017-10-24","close":2158.0},{"date":"2017-10-25","close":2186.0},{"date":"2017-10-26","close":2203.0},{"date":"2017-10-27","close":2203.0},{"date":"2017-10-30","close":2192.0},{"date":"2017-10-31","close":2175.0},{"date":"2017-11-01","close":2158.0},{"date":"2017-11-02","close":2146.0},{"date":"2017-11-03","close":2117.0},{"date":"2017-11-06","close":2089.0},{"date":"2017-11-07","close":2100.0},{"date":"2017-11-08","close":2135.0},{"date":"2017-11-09","close":2152.0},{"date":"2017-11-10","close":2175.0},{"date":"2017-11-13","close":2198.0},{"date":"2017-11-14","close":2186.0},{"date":"2017-11-15","close":2072.0},{"date":"2017-11-16","close":2089.0},{"date":"2017-11-17","close":2072.0},{"date":"2017-11-20","close":2117.0},{"date":"2017-11-21","close":2100.0},{"date":"2017-11-22","close":2060.0},{"date":"2017-11-23","close":2060.0},{"date":"2017-11-24","close":2106.0},{"date":"2017-11-27","close":2089.0},{"date":"2017-11-28","close":2083.0},{"date":"2017-11-29","close":2083.0},{"date":"2017-11-30","close":2083.0},{"date":"2017-12-01","close":2060.0},{"date":"2017-12-04","close":2037.0},{"date":"2017-12-05","close":2072.0},{"date":"2017-12-06","close":2112.0},{"date":"2017-12-07","close":2100.0},{"date":"2017-12-08","close":2158.0},{"date":"2017-12-11","close":2198.0},{"date":"2017-12-12","close":2146.0},{"date":"2017-12-13","close":2192.0},{"date":"2017-12-14","close":2255.0},{"date":"2017-12-15","close":2198.0},{"date":"2017-12-18","close":2226.0},{"date":"2017-12-19","close":2220.0},{"date":"2017-12-20","close":2215.0},{"date":"2017-12-21","close":2169.0},{"date":"2017-12-22","close":2158.0},{"date":"2017-12-26","close":2198.0},{"date":"2017-12-27","close":2163.0},{"date":"2017-12-28","close":2226.0},{"date":"2018-01-02","close":1915.0},{"date":"2018-01-03","close":1870.0},{"date":"2018-01-04","close":1880.0},{"date":"2018-01-05","close":1850.0},{"date":"2018-01-08","close":1850.0},{"date":"2018-01-09","close":1835.0},{"date":"2018-01-10","close":1835.0},{"date":"2018-01-11","close":1835.0},{"date":"2018-01-12","close":1865.0},{"date":"2018-01-15","close":1865.0},{"date":"2018-01-16","close":1860.0},{"date":"2018-01-17","close":1855.0},{"date":"2018-01-18","close":1840.0},{"date":"2018-01-19","close":1845.0},{"date":"2018-01-22","close":1840.0},{"date":"2018-01-23","close":1835.0},{"date":"2018-01-24","close":1840.0},{"date":"2018-01-25","close":1860.0},{"date":"2018-01-26","close":1885.0},{"date":"2018-01-29","close":1895.0},{"date":"2018-01-30","close":1900.0},{"date":"2018-01-31","close":1905.0},{"date":"2018-02-01","close":1945.0},{"date":"2018-02-02","close":1935.0},{"date":"2018-02-05","close":1880.0},{"date":"2018-02-06","close":1870.0},{"date":"2018-02-07","close":1880.0},{"date":"2018-02-08","close":1885.0},{"date":"2018-02-09","close":1855.0},{"date":"2018-02-12","close":1900.0},{"date":"2018-02-13","close":1890.0},{"date":"2018-02-14","close":1895.0},{"date":"2018-02-19","close":1895.0},{"date":"2018-02-20","close":1960.0},{"date":"2018-02-21","close":2100.0},{"date":"2018-02-22","close":2050.0},{"date":"2018-02-23","close":2085.0},{"date":"2018-02-26","close":2065.0},{"date":"2018-02-27","close":2165.0},{"date":"2018-02-28","close":2180.0},{"date":"2018-03-02","close":2120.0},{"date":"2018-03-05","close":2030.0},{"date":"2018-03-06","close":2060.0},{"date":"2018-03-07","close":2085.0},{"date":"2018-03-08","close":2185.0},{"date":"2018-03-09","close":2190.0},{"date":"2018-03-12","close":2235.0},{"date":"2018-03-13","close":2155.0},{"date":"2018-03-14","close":2185.0},{"date":"2018-03-15","close":2150.0},{"date":"2018-03-16","close":2170.0},{"date":"2018-03-19","close":2170.0},{"date":"2018-03-20","close":2120.0},{"date":"2018-03-21","close":2095.0},{"date":"2018-03-22","close":2110.0},{"date":"2018-03-23","close":2060.0},{"date":"2018-03-26","close":2070.0},{"date":"2018-03-27","close":2090.0},{"date":"2018-03-28","close":2045.0},{"date":"2018-03-29","close":2065.0},{"date":"2018-03-30","close":2155.0},{"date":"2018-04-02","close":2155.0},{"date":"2018-04-03","close":2215.0},{"date":"2018-04-04","close":2220.0},{"date":"2018-04-05","close":2230.0},{"date":"2018-04-06","close":2205.0},{"date":"2018-04-09","close":2130.0},{"date":"2018-04-10","close":2130.0},{"date":"2018-04-11","close":2130.0},{"date":"2018-04-12","close":2160.0},{"date":"2018-04-13","close":2160.0},{"date":"2018-04-16","close":2180.0},{"date":"2018-04-17","close":2170.0},{"date":"2018-04-18","close":2180.0},{"date":"2018-04-19","close":2140.0},{"date":"2018-04-20","close":2210.0},{"date":"2018-04-23","close":2230.0},{"date":"2018-04-24","close":2320.0},{"date":"2018-04-25","close":2370.0},{"date":"2018-04-26","close":2365.0},{"date":"2018-04-27","close":2305.0},{"date":"2018-04-30","close":2300.0},{"date":"2018-05-02","close":2410.0},{"date":"2018-05-03","close":2450.0},{"date":"2018-05-04","close":2520.0},{"date":"2018-05-08","close":2580.0},{"date":"2018-05-09","close":2495.0},{"date":"2018-05-10","close":2460.0},{"date":"2018-05-11","close":2760.0},{"date":"2018-05-14","close":2805.0},{"date":"2018-05-15","close":2745.0},{"date":"2018-05-16","close":2630.0},{"date":"2018-05-17","close":2700.0},{"date":"2018-05-18","close":2715.0},{"date":"2018-05-21","close":2635.0},{"date":"2018-05-23","close":2650.0},{"date":"2018-05-24","close":2645.0},{"date":"2018-05-25","close":2500.0},{"date":"2018-05-28","close":2580.0},{"date":"2018-05-29","close":2425.0},{"date":"2018-05-30","close":2290.0},{"date":"2018-05-31","close":2505.0},{"date":"2018-06-01","close":2590.0},{"date":"2018-06-04","close":2490.0},{"date":"2018-06-05","close":2330.0},{"date":"2018-06-07","close":2385.0},{"date":"2018-06-08","close":2435.0},{"date":"2018-06-11","close":2410.0},{"date":"2018-06-12","close":2385.0},{"date":"2018-06-14","close":2170.0},{"date":"2018-06-15","close":2115.0},{"date":"2018-06-18","close":1985.0},{"date":"2018-06-19","close":1985.0},{"date":"2018-06-20","close":2070.0},{"date":"2018-06-21","close":2300.0},{"date":"2018-06-22","close":2275.0},{"date":"2018-06-25","close":2345.0},{"date":"2018-06-26","close":2180.0},{"date":"2018-06-27","close":2385.0},{"date":"2018-06-28","close":2960.0},{"date":"2018-06-29","close":2845.0},{"date":"2018-07-02","close":2625.0},{"date":"2018-07-03","close":2430.0},{"date":"2018-07-04","close":2395.0},{"date":"2018-07-05","close":2225.0},{"date":"2018-07-06","close":2220.0},{"date":"2018-07-09","close":2225.0},{"date":"2018-07-10","close":2235.0},{"date":"2018-07-11","close":2135.0},{"date":"2018-07-12","close":2175.0},{"date":"2018-07-13","close":2160.0},{"date":"2018-07-16","close":2115.0},{"date":"2018-07-17","close":2095.0},{"date":"2018-07-18","close":2030.0},{"date":"2018-07-19","close":2025.0},{"date":"2018-07-20","close":2030.0},{"date":"2018-07-23","close":1900.0},{"date":"2018-07-24","close":1885.0},{"date":"2018-07-25","close":1885.0},{"date":"2018-07-26","close":1920.0},{"date":"2018-07-27","close":1945.0},{"date":"2018-07-30","close":1925.0},{"date":"2018-07-31","close":1900.0},{"date":"2018-08-01","close":1915.0},{"date":"2018-08-02","close":1900.0},{"date":"2018-08-03","close":1975.0},{"date":"2018-08-06","close":1930.0},{"date":"2018-08-07","close":1950.0},{"date":"2018-08-08","close":1995.0},{"date":"2018-08-09","close":1975.0},{"date":"2018-08-10","close":1985.0},{"date":"2018-08-13","close":1915.0},{"date":"2018-08-14","close":1900.0},{"date":"2018-08-16","close":1865.0},{"date":"2018-08-17","close":1900.0},{"date":"2018-08-20","close":1980.0},{"date":"2018-08-21","close":2000.0},{"date":"2018-08-22","close":1985.0},{"date":"2018-08-23","close":2050.0},{"date":"2018-08-24","close":2030.0},{"date":"2018-08-27","close":1950.0},{"date":"2018-08-28","close":1970.0},{"date":"2018-08-29","close":2070.0},{"date":"2018-08-30","close":2050.0},{"date":"2018-08-31","close":2010.0},{"date":"2018-09-03","close":1965.0},{"date":"2018-09-04","close":2040.0},{"date":"2018-09-05","close":2010.0},{"date":"2018-09-06","close":1975.0},{"date":"2018-09-07","close":2015.0},{"date":"2018-09-10","close":2015.0},{"date":"2018-09-11","close":2060.0},{"date":"2018-09-12","close":2050.0},{"date":"2018-09-13","close":2050.0},{"date":"2018-09-14","close":2055.0},{"date":"2018-09-17","close":2045.0},{"date":"2018-09-18","close":2040.0},{"date":"2018-09-19","close":1975.0},{"date":"2018-09-20","close":1955.0},{"date":"2018-09-21","close":1945.0},{"date":"2018-09-27","close":1900.0},{"date":"2018-09-28","close":1900.0},{"date":"2018-10-01","close":1965.0},{"date":"2018-10-02","close":1905.0},{"date":"2018-10-04","close":1960.0},{"date":"2018-10-05","close":1925.0},{"date":"2018-10-08","close":1930.0},{"date":"2018-10-10","close":1795.0},{"date":"2018-10-11","close":1695.0},{"date":"2018-10-12","close":1745.0},{"date":"2018-10-15","close":1745.0},{"date":"2018-10-16","close":1860.0},{"date":"2018-10-17","close":1875.0},{"date":"2018-10-18","close":1925.0},{"date":"2018-10-19","close":1915.0},{"date":"2018-10-22","close":1920.0},{"date":"2018-10-23","close":1895.0},{"date":"2018-10-24","close":1800.0},{"date":"2018-10-25","close":1750.0},{"date":"2018-10-26","close":1735.0},{"date":"2018-10-29","close":1605.0},{"date":"2018-10-30","close":1560.0},{"date":"2018-10-31","close":1555.0},{"date":"2018-11-01","close":1540.0},{"date":"2018-11-02","close":1595.0},{"date":"2018-11-05","close":1610.0},{"date":"2018-11-06","close":1610.0},{"date":"2018-11-07","close":1615.0},{"date":"2018-11-08","close":1635.0},{"date":"2018-11-09","close":1675.0},{"date":"2018-11-12","close":1675.0},{"date":"2018-11-13","close":1660.0},{"date":"2018-11-14","close":1640.0},{"date":"2018-11-15","close":1620.0},{"date":"2018-11-16","close":1620.0},{"date":"2018-11-19","close":1610.0},{"date":"2018-11-20","close":1670.0},{"date":"2018-11-21","close":1740.0},{"date":"2018-11-22","close":1685.0},{"date":"2018-11-23","close":1655.0},{"date":"2018-11-26","close":1675.0},{"date":"2018-11-27","close":1690.0},{"date":"2018-11-28","close":1720.0},{"date":"2018-11-29","close":1700.0},{"date":"2018-11-30","close":1650.0},{"date":"2018-12-03","close":1655.0},{"date":"2018-12-04","close":1690.0},{"date":"2018-12-05","close":1660.0},{"date":"2018-12-06","close":1770.0},{"date":"2018-12-07","close":1705.0},{"date":"2018-12-10","close":1640.0},{"date":"2018-12-11","close":1595.0},{"date":"2018-12-12","close":1690.0},{"date":"2018-12-13","close":1715.0},{"date":"2018-12-14","close":1720.0},{"date":"2018-12-17","close":1815.0},{"date":"2018-12-18","close":1990.0},{"date":"2018-12-19","close":1960.0},{"date":"2018-12-20","close":2055.0},{"date":"2018-12-21","close":2000.0},{"date":"2018-12-24","close":1990.0},{"date":"2018-12-26","close":1910.0},{"date":"2018-12-27","close":1925.0},{"date":"2018-12-28","close":2005.0},{"date":"2019-01-02","close":1955.0},{"date":"2019-01-03","close":1905.0},{"date":"2019-01-04","close":1970.0},{"date":"2019-01-07","close":1960.0},{"date":"2019-01-08","close":1905.0},{"date":"2019-01-09","close":1950.0},{"date":"2019-01-10","close":1925.0},{"date":"2019-01-11","close":1920.0},{"date":"2019-01-14","close":1960.0},{"date":"2019-01-15","close":1955.0},{"date":"2019-01-16","close":2040.0},{"date":"2019-01-17","close":2010.0},{"date":"2019-01-18","close":1990.0},{"date":"2019-01-21","close":2090.0},{"date":"2019-01-22","close":2060.0},{"date":"2019-01-23","close":2060.0},{"date":"2019-01-24","close":2060.0},{"date":"2019-01-25","close":2075.0},{"date":"2019-01-28","close":2070.0},{"date":"2019-01-29","close":2145.0},{"date":"2019-01-30","close":2225.0},{"date":"2019-01-31","close":2105.0},{"date":"2019-02-01","close":2170.0},{"date":"2019-02-07","close":2230.0},{"date":"2019-02-08","close":2350.0},{"date":"2019-02-11","close":2490.0},{"date":"2019-02-12","close":2635.0},{"date":"2019-02-13","close":2235.0},{"date":"2019-02-14","close":2545.0},{"date":"2019-02-15","close":2350.0},{"date":"2019-02-18","close":2370.0},{"date":"2019-02-19","close":2315.0},{"date":"2019-02-20","close":2270.0},{"date":"2019-02-21","close":2230.0},{"date":"2019-02-22","close":2105.0},{"date":"2019-02-25","close":2115.0},{"date":"2019-02-26","close":2105.0},{"date":"2019-02-27","close":2130.0},{"date":"2019-02-28","close":2070.0},{"date":"2019-03-04","close":2215.0},{"date":"2019-03-05","close":2200.0},{"date":"2019-03-06","close":2230.0},{"date":"2019-03-07","close":2175.0},{"date":"2019-03-08","close":2300.0},{"date":"2019-03-11","close":2300.0},{"date":"2019-03-12","close":2310.0},{"date":"2019-03-13","close":2170.0},{"date":"2019-03-14","close":2280.0},{"date":"2019-03-15","close":2390.0},{"date":"2019-03-18","close":2370.0},{"date":"2019-03-19","close":2220.0},{"date":"2019-03-20","close":2235.0},{"date":"2019-03-21","close":2250.0},{"date":"2019-03-22","close":2195.0},{"date":"2019-03-25","close":2250.0},{"date":"2019-03-26","close":2225.0},{"date":"2019-03-27","close":2225.0},{"date":"2019-03-28","close":2145.0},{"date":"2019-03-29","close":2170.0},{"date":"2019-04-01","close":2190.0},{"date":"2019-04-02","close":2250.0},{"date":"2019-04-03","close":2250.0},{"date":"2019-04-04","close":2215.0},{"date":"2019-04-05","close":2205.0},{"date":"2019-04-08","close":2155.0},{"date":"2019-04-09","close":2195.0},{"date":"2019-04-10","close":2135.0},{"date":"2019-04-11","close":2235.0},{"date":"2019-04-12","close":2340.0},{"date":"2019-04-15","close":2365.0},{"date":"2019-04-16","close":2360.0},{"date":"2019-04-17","close":2320.0},{"date":"2019-04-18","close":2310.0},{"date":"2019-04-19","close":2330.0},{"date":"2019-04-22","close":2415.0},{"date":"2019-04-23","close":2835.0},{"date":"2019-04-24","close":2505.0},{"date":"2019-04-25","close":2305.0},{"date":"2019-04-26","close":2210.0},{"date":"2019-04-29","close":2190.0},{"date":"2019-04-30","close":2165.0},{"date":"2019-05-02","close":2260.0},{"date":"2019-05-03","close":2235.0},{"date":"2019-05-07","close":2245.0},{"date":"2019-05-08","close":2170.0},{"date":"2019-05-09","close":2035.0},{"date":"2019-05-10","close":2020.0},{"date":"2019-05-13","close":2035.0},{"date":"2019-05-14","close":2055.0},{"date":"2019-05-15","close":2150.0},{"date":"2019-05-16","close":2145.0},{"date":"2019-05-17","close":2155.0},{"date":"2019-05-20","close":2160.0},{"date":"2019-05-21","close":2170.0},{"date":"2019-05-22","close":2170.0},{"date":"2019-05-23","close":2185.0},{"date":"2019-05-24","close":2190.0},{"date":"2019-05-27","close":2270.0},{"date":"2019-05-28","close":2360.0},{"date":"2019-05-29","close":2260.0},{"date":"2019-05-30","close":2385.0},{"date":"2019-05-31","close":2370.0},{"date":"2019-06-03","close":2370.0},{"date":"2019-06-04","close":2440.0},{"date":"2019-06-05","close":2365.0},{"date":"2019-06-07","close":2385.0},{"date":"2019-06-10","close":2475.0},{"date":"2019-06-11","close":2485.0},{"date":"2019-06-12","close":2510.0},{"date":"2019-06-13","close":2475.0},{"date":"2019-06-14","close":2425.0},{"date":"2019-06-17","close":2430.0},{"date":"2019-06-18","close":2375.0},{"date":"2019-06-19","close":2390.0},{"date":"2019-06-20","close":2540.0},{"date":"2019-06-21","close":2520.0},{"date":"2019-06-24","close":2420.0},{"date":"2019-06-25","close":2505.0},{"date":"2019-06-26","close":2445.0},{"date":"2019-06-27","close":2405.0},{"date":"2019-06-28","close":2340.0},{"date":"2019-07-01","close":2370.0},{"date":"2019-07-02","close":2360.0},{"date":"2019-07-03","close":2345.0},{"date":"2019-07-04","close":2310.0},{"date":"2019-07-05","close":2375.0},{"date":"2019-07-08","close":2230.0},{"date":"2019-07-09","close":2185.0},{"date":"2019-07-10","close":2305.0},{"date":"2019-07-11","close":2360.0},{"date":"2019-07-12","close":2380.0},{"date":"2019-07-15","close":2240.0},{"date":"2019-07-16","close":2250.0},{"date":"2019-07-17","close":2200.0},{"date":"2019-07-18","close":2210.0},{"date":"2019-07-19","close":2250.0},{"date":"2019-07-22","close":2345.0},{"date":"2019-07-23","close":2355.0},{"date":"2019-07-24","close":2420.0},{"date":"2019-07-25","close":2310.0},{"date":"2019-07-26","close":2240.0},{"date":"2019-07-29","close":2055.0},{"date":"2019-07-30","close":2145.0},{"date":"2019-07-31","close":2180.0},{"date":"2019-08-01","close":2170.0},{"date":"2019-08-02","close":2210.0},{"date":"2019-08-05","close":2085.0},{"date":"2019-08-06","close":2015.0},{"date":"2019-08-07","close":2050.0},{"date":"2019-08-08","close":2140.0},{"date":"2019-08-09","close":2155.0},{"date":"2019-08-12","close":2180.0},{"date":"2019-08-13","close":2150.0},{"date":"2019-08-14","close":2165.0},{"date":"2019-08-16","close":2155.0},{"date":"2019-08-19","close":2265.0},{"date":"2019-08-20","close":2470.0},{"date":"2019-08-21","close":2350.0},{"date":"2019-08-22","close":2160.0},{"date":"2019-08-23","close":2135.0},{"date":"2019-08-26","close":2085.0},{"date":"2019-08-27","close":2100.0},{"date":"2019-08-28","close":2120.0},{"date":"2019-08-29","close":2080.0},{"date":"2019-08-30","close":2200.0},{"date":"2019-09-02","close":2160.0},{"date":"2019-09-03","close":2170.0},{"date":"2019-09-04","close":2150.0},{"date":"2019-09-05","close":2225.0},{"date":"2019-09-06","close":2230.0},{"date":"2019-09-09","close":2250.0},{"date":"2019-09-10","close":2230.0},{"date":"2019-09-11","close":2330.0},{"date":"2019-09-16","close":2320.0},{"date":"2019-09-17","close":2380.0},{"date":"2019-09-18","close":2240.0},{"date":"2019-09-19","close":2215.0},{"date":"2019-09-20","close":2275.0},{"date":"2019-09-23","close":2310.0},{"date":"2019-09-24","close":2330.0},{"date":"2019-09-25","close":2270.0},{"date":"2019-09-26","close":2255.0},{"date":"2019-09-27","close":2270.0},{"date":"2019-09-30","close":2275.0},{"date":"2019-10-01","close":2400.0},{"date":"2019-10-02","close":2360.0},{"date":"2019-10-04","close":2270.0},{"date":"2019-10-07","close":2295.0},{"date":"2019-10-08","close":2290.0},{"date":"2019-10-10","close":2190.0},{"date":"2019-10-11","close":2160.0},{"date":"2019-10-14","close":2215.0},{"date":"2019-10-15","close":2250.0},{"date":"2019-10-16","close":2265.0},{"date":"2019-10-17","close":2210.0},{"date":"2019-10-18","close":2295.0},{"date":"2019-10-21","close":2360.0},{"date":"2019-10-22","close":2325.0},{"date":"2019-10-23","close":2285.0},{"date":"2019-10-24","close":2310.0},{"date":"2019-10-25","close":2320.0},{"date":"2019-10-28","close":2300.0},{"date":"2019-10-29","close":2350.0},{"date":"2019-10-30","close":2410.0},{"date":"2019-10-31","close":2320.0},{"date":"2019-11-01","close":2315.0},{"date":"2019-11-04","close":2345.0},{"date":"2019-11-05","close":2420.0},{"date":"2019-11-06","close":2495.0},{"date":"2019-11-07","close":2450.0},{"date":"2019-11-08","close":2520.0},{"date":"2019-11-11","close":2570.0},{"date":"2019-11-12","close":2595.0},{"date":"2019-11-13","close":2600.0},{"date":"2019-11-14","close":2600.0},{"date":"2019-11-15","close":2565.0},{"date":"2019-11-18","close":2610.0},{"date":"2019-11-19","close":2820.0},{"date":"2019-11-20","close":2865.0},{"date":"2019-11-21","close":2750.0},{"date":"2019-11-22","close":2760.0},{"date":"2019-11-25","close":2735.0},{"date":"2019-11-26","close":2945.0},{"date":"2019-11-27","close":2945.0},{"date":"2019-11-28","close":2850.0},{"date":"2019-11-29","close":2810.0},{"date":"2019-12-02","close":2765.0},{"date":"2019-12-03","close":2800.0},{"date":"2019-12-04","close":2705.0},{"date":"2019-12-05","close":2695.0},{"date":"2019-12-06","close":2750.0},{"date":"2019-12-09","close":2745.0},{"date":"2019-12-10","close":2580.0},{"date":"2019-12-11","close":2615.0},{"date":"2019-12-12","close":2685.0},{"date":"2019-12-13","close":2700.0},{"date":"2019-12-16","close":2710.0},{"date":"2019-12-17","close":2775.0},{"date":"2019-12-18","close":2765.0},{"date":"2019-12-19","close":2730.0},{"date":"2019-12-20","close":2740.0},{"date":"2019-12-23","close":2650.0},{"date":"2019-12-24","close":2635.0},{"date":"2019-12-26","close":2650.0},{"date":"2019-12-27","close":2725.0},{"date":"2019-12-30","close":2750.0},{"date":"2020-01-02","close":2825.0},{"date":"2020-01-03","close":2945.0},{"date":"2020-01-06","close":2865.0},{"date":"2020-01-07","close":2875.0},{"date":"2020-01-08","close":2730.0},{"date":"2020-01-09","close":2885.0},{"date":"2020-01-10","close":3050.0},{"date":"2020-01-13","close":3300.0},{"date":"2020-01-14","close":3215.0},{"date":"2020-01-15","close":3300.0},{"date":"2020-01-16","close":3300.0},{"date":"2020-01-17","close":3530.0},{"date":"2020-01-20","close":3355.0},{"date":"2020-01-21","close":3320.0},{"date":"2020-01-22","close":3325.0},{"date":"2020-01-23","close":3355.0},{"date":"2020-01-28","close":3280.0},{"date":"2020-01-29","close":3335.0},{"date":"2020-01-30","close":3105.0},{"date":"2020-01-31","close":2930.0},{"date":"2020-02-03","close":3000.0},{"date":"2020-02-04","close":3150.0},{"date":"2020-02-05","close":3095.0},{"date":"2020-02-06","close":3085.0},{"date":"2020-02-07","close":3120.0},{"date":"2020-02-10","close":3035.0},{"date":"2020-02-11","close":2960.0},{"date":"2020-02-12","close":3000.0},{"date":"2020-02-13","close":2910.0},{"date":"2020-02-14","close":2945.0},{"date":"2020-02-17","close":2925.0},{"date":"2020-02-18","close":2835.0},{"date":"2020-02-19","close":2740.0},{"date":"2020-02-20","close":2760.0},{"date":"2020-02-21","close":2615.0},{"date":"2020-02-24","close":2300.0},{"date":"2020-02-25","close":2360.0},{"date":"2020-02-26","close":2340.0},{"date":"2020-02-27","close":2290.0},{"date":"2020-02-28","close":1955.0},{"date":"2020-03-02","close":2040.0},{"date":"2020-03-03","close":2090.0},{"date":"2020-03-04","close":2175.0},{"date":"2020-03-05","close":2255.0},{"date":"2020-03-06","close":2170.0},{"date":"2020-03-09","close":2170.0},{"date":"2020-03-10","close":2025.0},{"date":"2020-03-11","close":1920.0},{"date":"2020-03-12","close":1920.0},{"date":"2020-03-13","close":1485.0},{"date":"2020-03-16","close":1460.0},{"date":"2020-03-17","close":1520.0},{"date":"2020-03-18","close":1315.0},{"date":"2020-03-19","close":1045.0},{"date":"2020-03-20","close":1090.0},{"date":"2020-03-23","close":965.0},{"date":"2020-03-24","close":991.0},{"date":"2020-03-25","close":1070.0},{"date":"2020-03-26","close":1125.0},{"date":"2020-03-27","close":1150.0},{"date":"2020-03-30","close":1330.0},{"date":"2020-03-31","close":1400.0},{"date":"2020-04-01","close":1320.0},{"date":"2020-04-02","close":1390.0},{"date":"2020-04-03","close":1500.0},{"date":"2020-04-06","close":1560.0},{"date":"2020-04-07","close":1575.0},{"date":"2020-04-08","close":1590.0},{"date":"2020-04-09","close":2065.0},{"date":"2020-04-10","close":2045.0},{"date":"2020-04-13","close":2445.0},{"date":"2020-04-14","close":2425.0},{"date":"2020-04-16","close":2135.0},{"date":"2020-04-17","close":2170.0},{"date":"2020-04-20","close":2085.0},{"date":"2020-04-21","close":2020.0},{"date":"2020-04-22","close":2295.0},{"date":"2020-04-23","close":2255.0},{"date":"2020-04-24","close":2115.0},{"date":"2020-04-27","close":2120.0},{"date":"2020-04-28","close":2205.0},{"date":"2020-04-29","close":2705.0},{"date":"2020-05-04","close":2795.0},{"date":"2020-05-06","close":2770.0},{"date":"2020-05-07","close":2985.0},{"date":"2020-05-08","close":3095.0},{"date":"2020-05-11","close":3460.0},{"date":"2020-05-12","close":3625.0},{"date":"2020-05-13","close":3810.0},{"date":"2020-05-14","close":3755.0},{"date":"2020-05-15","close":3355.0},{"date":"2020-05-18","close":3325.0},{"date":"2020-05-19","close":3610.0},{"date":"2020-05-20","close":3540.0},{"date":"2020-05-21","close":3530.0},{"date":"2020-05-22","close":3810.0},{"date":"2020-05-25","close":4160.0},{"date":"2020-05-26","close":4115.0},{"date":"2020-05-27","close":4390.0},{"date":"2020-05-28","close":4400.0},{"date":"2020-05-29","close":4575.0},{"date":"2020-06-01","close":4480.0},{"date":"2020-06-02","close":4420.0},{"date":"2020-06-03","close":4395.0},{"date":"2020-06-04","close":4205.0},{"date":"2020-06-05","close":4850.0},{"date":"2020-06-08","close":4590.0},{"date":"2020-06-09","close":4440.0},{"date":"2020-06-10","close":4520.0},{"date":"2020-06-11","close":4285.0},{"date":"2020-06-12","close":4100.0},{"date":"2020-06-15","close":3455.0},{"date":"2020-06-16","close":3795.0},{"date":"2020-06-17","close":3745.0},{"date":"2020-06-18","close":3720.0},{"date":"2020-06-19","close":3825.0},{"date":"2020-06-22","close":3685.0},{"date":"2020-06-23","close":3390.0},{"date":"2020-06-24","close":3530.0},{"date":"2020-06-25","close":3505.0},{"date":"2020-06-26","close":3715.0},{"date":"2020-06-29","close":3840.0},{"date":"2020-06-30","close":3750.0},{"date":"2020-07-01","close":3750.0},{"date":"2020-07-02","close":4090.0},{"date":"2020-07-03","close":4010.0},{"date":"2020-07-06","close":3855.0},{"date":"2020-07-07","close":3765.0},{"date":"2020-07-08","close":3680.0},{"date":"2020-07-09","close":3645.0},{"date":"2020-07-10","close":3655.0},{"date":"2020-07-13","close":3710.0},{"date":"2020-07-14","close":3695.0},{"date":"2020-07-15","close":3670.0},{"date":"2020-07-16","close":3770.0},{"date":"2020-07-17","close":3675.0},{"date":"2020-07-20","close":3565.0},{"date":"2020-07-21","close":3565.0},{"date":"2020-07-22","close":3860.0},{"date":"2020-07-23","close":3860.0},{"date":"2020-07-24","close":3765.0},{"date":"2020-07-27","close":4120.0},{"date":"2020-07-28","close":4165.0},{"date":"2020-07-29","close":4355.0},{"date":"2020-07-30","close":4080.0},{"date":"2020-07-31","close":4135.0},{"date":"2020-08-03","close":4100.0},{"date":"2020-08-04","close":4040.0},{"date":"2020-08-05","close":3880.0},{"date":"2020-08-06","close":3880.0},{"date":"2020-08-07","close":3800.0},{"date":"2020-08-10","close":3775.0},{"date":"2020-08-11","close":3475.0},{"date":"2020-08-12","close":3600.0},{"date":"2020-08-13","close":3640.0},{"date":"2020-08-14","close":3550.0},{"date":"2020-08-18","close":3170.0},{"date":"2020-08-19","close":3170.0},{"date":"2020-08-20","close":2915.0},{"date":"2020-08-21","close":2870.0},{"date":"2020-08-24","close":2950.0},{"date":"2020-08-25","close":3075.0},{"date":"2020-08-26","close":3030.0},{"date":"2020-08-27","close":2860.0},{"date":"2020-08-28","close":3025.0},{"date":"2020-08-31","close":3165.0},{"date":"2020-09-01","close":3170.0},{"date":"2020-09-02","close":3170.0},{"date":"2020-09-03","close":3100.0},{"date":"2020-09-04","close":3135.0},{"date":"2020-09-07","close":3120.0},{"date":"2020-09-08","close":3115.0},{"date":"2020-09-09","close":3150.0},{"date":"2020-09-10","close":3340.0},{"date":"2020-09-11","close":3225.0},{"date":"2020-09-14","close":3205.0},{"date":"2020-09-15","close":3225.0},{"date":"2020-09-16","close":3605.0},{"date":"2020-09-17","close":3665.0},{"date":"2020-09-18","close":3650.0},{"date":"2020-09-21","close":3280.0},{"date":"2020-09-22","close":3020.0},{"date":"2020-09-23","close":3080.0},{"date":"2020-09-24","close":2955.0},{"date":"2020-09-25","close":3440.0},{"date":"2020-09-28","close":3125.0},{"date":"2020-09-29","close":3000.0},{"date":"2020-10-05","close":3040.0},{"date":"2020-10-06","close":3225.0},{"date":"2020-10-07","close":3360.0},{"date":"2020-10-08","close":3655.0},{"date":"2020-10-12","close":3545.0},{"date":"2020-10-13","close":3230.0},{"date":"2020-10-14","close":3140.0},{"date":"2020-10-15","close":3285.0},{"date":"2020-10-16","close":3410.0},{"date":"2020-10-19","close":3375.0},{"date":"2020-10-20","close":3320.0},{"date":"2020-10-21","close":3285.0},{"date":"2020-10-22","close":3145.0},{"date":"2020-10-23","close":3200.0},{"date":"2020-10-26","close":3200.0},{"date":"2020-10-27","close":3245.0},{"date":"2020-10-28","close":3420.0},{"date":"2020-10-29","close":3330.0},{"date":"2020-10-30","close":3265.0},{"date":"2020-11-02","close":3570.0},{"date":"2020-11-03","close":3720.0},{"date":"2020-11-04","close":3920.0},{"date":"2020-11-05","close":3820.0},{"date":"2020-11-06","close":3770.0},{"date":"2020-11-09","close":3835.0},{"date":"2020-11-10","close":3860.0},{"date":"2020-11-11","close":3860.0},{"date":"2020-11-12","close":4160.0},{"date":"2020-11-13","close":4375.0},{"date":"2020-11-16","close":4375.0},{"date":"2020-11-17","close":3725.0},{"date":"2020-11-18","close":3900.0},{"date":"2020-11-19","close":3730.0},{"date":"2020-11-20","close":3660.0},{"date":"2020-11-23","close":3775.0},{"date":"2020-11-24","close":3875.0},{"date":"2020-11-25","close":3760.0},{"date":"2020-11-26","close":3670.0},{"date":"2020-11-27","close":3530.0},{"date":"2020-11-30","close":3390.0},{"date":"2020-12-01","close":3470.0},{"date":"2020-12-02","close":3350.0},{"date":"2020-12-03","close":3360.0},{"date":"2020-12-04","close":3290.0},{"date":"2020-12-07","close":3170.0},{"date":"2020-12-08","close":3165.0},{"date":"2020-12-09","close":3240.0},{"date":"2020-12-10","close":3170.0},{"date":"2020-12-11","close":3155.0},{"date":"2020-12-14","close":3050.0},{"date":"2020-12-15","close":2945.0},{"date":"2020-12-16","close":2950.0},{"date":"2020-12-17","close":2970.0},{"date":"2020-12-18","close":3135.0},{"date":"2020-12-21","close":3080.0},{"date":"2020-12-22","close":3105.0},{"date":"2020-12-23","close":3015.0},{"date":"2020-12-24","close":2985.0},{"date":"2020-12-28","close":2900.0},{"date":"2020-12-29","close":3030.0},{"date":"2020-12-30","close":3090.0},{"date":"2021-01-04","close":3125.0},{"date":"2021-01-05","close":3155.0},{"date":"2021-01-06","close":3140.0},{"date":"2021-01-07","close":3255.0},{"date":"2021-01-08","close":3130.0},{"date":"2021-01-11","close":3000.0},{"date":"2021-01-12","close":2980.0},{"date":"2021-01-13","close":3090.0},{"date":"2021-01-14","close":3090.0},{"date":"2021-01-15","close":3160.0},{"date":"2021-01-18","close":3145.0},{"date":"2021-01-19","close":3240.0},{"date":"2021-01-20","close":3380.0},{"date":"2021-01-21","close":3490.0},{"date":"2021-01-22","close":3445.0},{"date":"2021-01-25","close":3480.0},{"date":"2021-01-26","close":3310.0},{"date":"2021-01-27","close":3205.0},{"date":"2021-01-28","close":3185.0},{"date":"2021-01-29","close":3410.0},{"date":"2021-02-01","close":3175.0},{"date":"2021-02-02","close":3100.0},{"date":"2021-02-03","close":2170.0},{"date":"2021-02-04","close":1915.0},{"date":"2021-02-05","close":1865.0},{"date":"2021-02-08","close":1815.0},{"date":"2021-02-09","close":1805.0},{"date":"2021-02-10","close":1900.0},{"date":"2021-02-15","close":1960.0},{"date":"2021-02-16","close":1910.0},{"date":"2021-02-17","close":1915.0},{"date":"2021-02-18","close":1895.0},{"date":"2021-02-19","close":1935.0},{"date":"2021-02-22","close":2360.0},{"date":"2021-02-23","close":2245.0},{"date":"2021-02-24","close":2080.0},{"date":"2021-02-25","close":2005.0},{"date":"2021-02-26","close":2235.0},{"date":"2021-03-02","close":1880.0},{"date":"2021-03-03","close":1810.0},{"date":"2021-03-04","close":1805.0},{"date":"2021-03-05","close":1730.0},{"date":"2021-03-08","close":1540.0},{"date":"2021-03-09","close":1500.0},{"date":"2021-03-10","close":1650.0},{"date":"2021-03-11","close":1550.0},{"date":"2021-03-12","close":1585.0},{"date":"2021-03-15","close":1630.0},{"date":"2021-03-16","close":1615.0},{"date":"2021-03-17","close":1600.0},{"date":"2021-03-18","close":1620.0},{"date":"2021-03-19","close":1630.0},{"date":"2021-03-22","close":1610.0},{"date":"2021-03-23","close":1590.0},{"date":"2021-03-24","close":1615.0},{"date":"2021-03-25","close":1640.0},{"date":"2021-03-26","close":1670.0},{"date":"2021-03-29","close":1720.0},{"date":"2021-03-30","close":1760.0},{"date":"2021-03-31","close":1800.0},{"date":"2021-04-01","close":1810.0},{"date":"2021-04-02","close":1815.0},{"date":"2021-04-05","close":1790.0},{"date":"2021-04-06","close":1805.0},{"date":"2021-04-07","close":1870.0},{"date":"2021-04-08","close":1895.0},{"date":"2021-04-09","close":1950.0},{"date":"2021-04-12","close":1900.0},{"date":"2021-04-13","close":1875.0},{"date":"2021-04-14","close":1905.0},{"date":"2021-04-15","close":1900.0},{"date":"2021-04-16","close":1880.0},{"date":"2021-04-19","close":1880.0},{"date":"2021-04-20","close":1880.0},{"date":"2021-04-21","close":1845.0},{"date":"2021-04-22","close":1890.0},{"date":"2021-04-23","close":1885.0},{"date":"2021-04-26","close":1970.0},{"date":"2021-04-27","close":1970.0},{"date":"2021-04-28","close":2060.0},{"date":"2021-04-29","close":2045.0},{"date":"2021-04-30","close":2040.0},{"date":"2021-05-03","close":2090.0},{"date":"2021-05-04","close":2115.0},{"date":"2021-05-06","close":2135.0},{"date":"2021-05-07","close":2125.0},{"date":"2021-05-10","close":2170.0},{"date":"2021-05-11","close":2130.0},{"date":"2021-05-12","close":2060.0},{"date":"2021-05-13","close":1995.0},{"date":"2021-05-14","close":2060.0},{"date":"2021-05-17","close":2200.0},{"date":"2021-05-18","close":2305.0},{"date":"2021-05-20","close":2500.0},{"date":"2021-05-21","close":2505.0},{"date":"2021-05-24","close":2545.0},{"date":"2021-05-25","close":2615.0},{"date":"2021-05-26","close":2775.0},{"date":"2021-05-27","close":2560.0},{"date":"2021-05-28","close":2660.0},{"date":"2021-05-31","close":2715.0},{"date":"2021-06-01","close":3065.0},{"date":"2021-06-02","close":2980.0},{"date":"2021-06-03","close":2925.0},{"date":"2021-06-04","close":3040.0},{"date":"2021-06-07","close":2925.0},{"date":"2021-06-08","close":3020.0},{"date":"2021-06-09","close":3140.0},{"date":"2021-06-10","close":3280.0},{"date":"2021-06-11","close":3310.0},{"date":"2021-06-14","close":3340.0},{"date":"2021-06-15","close":3520.0},{"date":"2021-06-16","close":3740.0},{"date":"2021-06-17","close":3905.0},{"date":"2021-06-18","close":3935.0},{"date":"2021-06-21","close":4030.0},{"date":"2021-06-22","close":3900.0},{"date":"2021-06-23","close":3750.0},{"date":"2021-06-24","close":3470.0},{"date":"2021-06-25","close":3565.0},{"date":"2021-06-28","close":3410.0},{"date":"2021-06-29","close":3255.0},{"date":"2021-06-30","close":3130.0},{"date":"2021-07-01","close":3215.0},{"date":"2021-07-02","close":3245.0},{"date":"2021-07-05","close":3200.0},{"date":"2021-07-06","close":3305.0},{"date":"2021-07-07","close":3285.0},{"date":"2021-07-08","close":3125.0},{"date":"2021-07-09","close":3410.0},{"date":"2021-07-12","close":3420.0},{"date":"2021-07-13","close":3380.0},{"date":"2021-07-14","close":3350.0},{"date":"2021-07-15","close":3295.0},{"date":"2021-07-16","close":3365.0},{"date":"2021-07-19","close":3305.0},{"date":"2021-07-20","close":3345.0},{"date":"2021-07-21","close":3260.0},{"date":"2021-07-22","close":3300.0},{"date":"2021-07-23","close":3370.0},{"date":"2021-07-26","close":3390.0},{"date":"2021-07-27","close":3340.0},{"date":"2021-07-28","close":3275.0},{"date":"2021-07-29","close":3215.0},{"date":"2021-07-30","close":3190.0},{"date":"2021-08-02","close":3195.0},{"date":"2021-08-03","close":3195.0},{"date":"2021-08-04","close":3210.0},{"date":"2021-08-05","close":3300.0},{"date":"2021-08-06","close":3295.0},{"date":"2021-08-09","close":3290.0},{"date":"2021-08-10","close":3290.0},{"date":"2021-08-11","close":3480.0},{"date":"2021-08-12","close":3450.0},{"date":"2021-08-13","close":3340.0},{"date":"2021-08-17","close":3125.0},{"date":"2021-08-18","close":3140.0},{"date":"2021-08-19","close":3140.0},{"date":"2021-08-20","close":2930.0},{"date":"2021-08-23","close":2900.0},{"date":"2021-08-24","close":3000.0},{"date":"2021-08-25","close":2965.0},{"date":"2021-08-26","close":3015.0},{"date":"2021-08-27","close":3300.0},{"date":"2021-08-30","close":3240.0},{"date":"2021-08-31","close":3240.0},{"date":"2021-09-01","close":3320.0},{"date":"2021-09-02","close":3320.0},{"date":"2021-09-03","close":3320.0},{"date":"2021-09-06","close":3320.0},{"date":"2021-09-07","close":3320.0},{"date":"2021-09-08","close":3320.0},{"date":"2021-09-09","close":3320.0},{"date":"2021-09-10","close":3320.0},{"date":"2021-09-13","close":3320.0},{"date":"2021-09-14","close":3320.0},{"date":"2021-09-15","close":3320.0},{"date":"2021-09-16","close":3320.0},{"date":"2021-09-17","close":3320.0},{"date":"2021-09-23","close":3320.0},{"date":"2021-09-24","close":3320.0},{"date":"2021-09-27","close":3320.0},{"date":"2021-09-28","close":3320.0},{"date":"2021-09-29","close":3320.0},{"date":"2021-09-30","close":3320.0},{"date":"2021-10-01","close":3320.0},{"date":"2021-10-05","close":3320.0},{"date":"2021-10-06","close":3320.0},{"date":"2021-10-07","close":3320.0},{"date":"2021-10-08","close":3320.0},{"date":"2021-10-12","close":3320.0},{"date":"2021-10-13","close":3320.0},{"date":"2021-10-14","close":3320.0},{"date":"2021-10-15","close":3320.0},{"date":"2021-10-18","close":3320.0},{"date":"2021-10-19","close":3320.0},{"date":"2021-10-20","close":3320.0},{"date":"2021-10-21","close":3220.0},{"date":"2021-10-22","close":2960.0},{"date":"2021-10-25","close":2775.0},{"date":"2021-10-26","close":2770.0},{"date":"2021-10-27","close":3600.0},{"date":"2021-10-28","close":2960.0},{"date":"2021-10-29","close":2865.0},{"date":"2021-11-01","close":2835.0},{"date":"2021-11-02","close":2835.0},{"date":"2021-11-03","close":2780.0},{"date":"2021-11-04","close":2805.0},{"date":"2021-11-05","close":2685.0},{"date":"2021-11-08","close":2710.0},{"date":"2021-11-09","close":2650.0},{"date":"2021-11-10","close":2590.0},{"date":"2021-11-11","close":2845.0},{"date":"2021-11-12","close":2930.0},{"date":"2021-11-15","close":2925.0},{"date":"2021-11-16","close":2975.0},{"date":"2021-11-17","close":2900.0},{"date":"2021-11-18","close":2765.0},{"date":"2021-11-19","close":2730.0},{"date":"2021-11-22","close":2700.0},{"date":"2021-11-23","close":2695.0},{"date":"2021-11-24","close":2710.0},{"date":"2021-11-25","close":2670.0},{"date":"2021-11-26","close":2635.0},{"date":"2021-11-29","close":2585.0},{"date":"2021-11-30","close":2455.0},{"date":"2021-12-01","close":2540.0},{"date":"2021-12-02","close":2625.0},{"date":"2021-12-03","close":2635.0},{"date":"2021-12-06","close":2690.0},{"date":"2021-12-07","close":2690.0},{"date":"2021-12-08","close":2625.0},{"date":"2021-12-09","close":2615.0},{"date":"2021-12-10","close":2645.0},{"date":"2021-12-13","close":2620.0},{"date":"2021-12-14","close":2615.0},{"date":"2021-12-15","close":2700.0},{"date":"2021-12-16","close":2710.0},{"date":"2021-12-17","close":2840.0},{"date":"2021-12-20","close":2905.0},{"date":"2021-12-21","close":3020.0},{"date":"2021-12-22","close":3150.0},{"date":"2021-12-23","close":3160.0},{"date":"2021-12-24","close":3135.0},{"date":"2021-12-27","close":3055.0},{"date":"2021-12-28","close":3065.0},{"date":"2021-12-29","close":3185.0},{"date":"2021-12-30","close":3235.0},{"date":"2022-01-03","close":3270.0},{"date":"2022-01-04","close":3360.0},{"date":"2022-01-05","close":3245.0},{"date":"2022-01-06","close":3275.0},{"date":"2022-01-07","close":3315.0},{"date":"2022-01-10","close":3280.0},{"date":"2022-01-11","close":3200.0},{"date":"2022-01-12","close":3260.0},{"date":"2022-01-13","close":3685.0},{"date":"2022-01-14","close":3880.0},{"date":"2022-01-17","close":3900.0},{"date":"2022-01-18","close":4000.0},{"date":"2022-01-19","close":4000.0},{"date":"2022-01-20","close":3910.0},{"date":"2022-01-21","close":3885.0},{"date":"2022-01-24","close":3900.0},{"date":"2022-01-25","close":3880.0},{"date":"2022-01-26","close":3880.0},{"date":"2022-01-27","close":3820.0},{"date":"2022-01-28","close":3800.0},{"date":"2022-02-03","close":3820.0},{"date":"2022-02-04","close":3980.0},{"date":"2022-02-07","close":4005.0},{"date":"2022-02-08","close":4005.0},{"date":"2022-02-09","close":4005.0},{"date":"2022-02-10","close":3995.0},{"date":"2022-02-11","close":3975.0},{"date":"2022-02-14","close":3845.0},{"date":"2022-02-15","close":3810.0},{"date":"2022-02-16","close":3790.0},{"date":"2022-02-17","close":3740.0},{"date":"2022-02-18","close":3675.0},{"date":"2022-02-21","close":3675.0},{"date":"2022-02-22","close":3495.0},{"date":"2022-02-23","close":3675.0},{"date":"2022-02-24","close":3685.0},{"date":"2022-02-25","close":3890.0},{"date":"2022-02-28","close":3890.0},{"date":"2022-03-02","close":4050.0},{"date":"2022-03-03","close":4070.0},{"date":"2022-03-04","close":4070.0},{"date":"2022-03-07","close":4010.0},{"date":"2022-03-08","close":3775.0},{"date":"2022-03-10","close":3775.0},{"date":"2022-03-11","close":3775.0},{"date":"2022-03-14","close":3770.0},{"date":"2022-03-15","close":3770.0},{"date":"2022-03-16","close":3770.0},{"date":"2022-03-17","close":3770.0},{"date":"2022-03-18","close":3905.0},{"date":"2022-03-21","close":3905.0},{"date":"2022-03-22","close":3915.0},{"date":"2022-03-23","close":4050.0},{"date":"2022-03-24","close":3975.0},{"date":"2022-03-25","close":3945.0},{"date":"2022-03-28","close":3950.0},{"date":"2022-03-29","close":3990.0},{"date":"2022-03-30","close":3920.0},{"date":"2022-03-31","close":3805.0},{"date":"2022-04-01","close":3730.0},{"date":"2022-04-04","close":4080.0},{"date":"2022-04-05","close":3950.0},{"date":"2022-04-06","close":3830.0},{"date":"2022-04-07","close":3585.0},{"date":"2022-04-08","close":3695.0},{"date":"2022-04-11","close":3755.0},{"date":"2022-04-12","close":3950.0},{"date":"2022-04-13","close":3915.0},{"date":"2022-04-14","close":3990.0},{"date":"2022-04-15","close":4570.0},{"date":"2022-04-18","close":4690.0},{"date":"2022-04-19","close":4795.0},{"date":"2022-04-20","close":4640.0},{"date":"2022-04-21","close":4930.0},{"date":"2022-04-22","close":4815.0},{"date":"2022-04-25","close":5250.0},{"date":"2022-04-26","close":5300.0},{"date":"2022-04-27","close":5150.0},{"date":"2022-04-28","close":5090.0},{"date":"2022-04-29","close":4920.0},{"date":"2022-05-02","close":5050.0},{"date":"2022-05-03","close":5140.0},{"date":"2022-05-04","close":4820.0},{"date":"2022-05-06","close":4460.0},{"date":"2022-05-09","close":4095.0},{"date":"2022-05-10","close":4190.0},{"date":"2022-05-11","close":4085.0},{"date":"2022-05-12","close":4000.0},{"date":"2022-05-13","close":3975.0},{"date":"2022-05-16","close":3995.0},{"date":"2022-05-17","close":3885.0},{"date":"2022-05-18","close":3785.0},{"date":"2022-05-19","close":3800.0},{"date":"2022-05-20","close":3920.0},{"date":"2022-05-23","close":3785.0},{"date":"2022-05-24","close":3715.0},{"date":"2022-05-25","close":3695.0},{"date":"2022-05-26","close":3745.0},{"date":"2022-05-27","close":3745.0},{"date":"2022-05-30","close":3820.0},{"date":"2022-05-31","close":3990.0},{"date":"2022-06-02","close":3930.0},{"date":"2022-06-03","close":3850.0},{"date":"2022-06-07","close":3765.0},{"date":"2022-06-08","close":3790.0},{"date":"2022-06-09","close":3690.0},{"date":"2022-06-10","close":3600.0},{"date":"2022-06-13","close":3395.0},{"date":"2022-06-14","close":3300.0},{"date":"2022-06-15","close":3090.0},{"date":"2022-06-16","close":3250.0},{"date":"2022-06-17","close":3265.0},{"date":"2022-06-20","close":3085.0},{"date":"2022-06-21","close":3100.0},{"date":"2022-06-22","close":2920.0},{"date":"2022-06-23","close":2750.0},{"date":"2022-06-24","close":2880.0},{"date":"2022-06-27","close":3045.0},{"date":"2022-06-28","close":3145.0},{"date":"2022-06-29","close":3250.0},{"date":"2022-06-30","close":3285.0},{"date":"2022-07-01","close":3170.0},{"date":"2022-07-04","close":3060.0},{"date":"2022-07-05","close":3120.0},{"date":"2022-07-06","close":2980.0},{"date":"2022-07-07","close":3020.0},{"date":"2022-07-08","close":3125.0},{"date":"2022-07-11","close":3100.0},{"date":"2022-07-12","close":2980.0},{"date":"2022-07-13","close":2965.0},{"date":"2022-07-14","close":2945.0},{"date":"2022-07-15","close":2850.0},{"date":"2022-07-18","close":3115.0},{"date":"2022-07-19","close":3030.0},{"date":"2022-07-20","close":2995.0},{"date":"2022-07-21","close":3065.0},{"date":"2022-07-22","close":3040.0},{"date":"2022-07-25","close":3040.0},{"date":"2022-07-26","close":3045.0},{"date":"2022-07-27","close":3065.0},{"date":"2022-07-28","close":3090.0},{"date":"2022-07-29","close":3200.0},{"date":"2022-08-01","close":3235.0},{"date":"2022-08-02","close":3185.0},{"date":"2022-08-03","close":3220.0},{"date":"2022-08-04","close":3295.0},{"date":"2022-08-05","close":3265.0},{"date":"2022-08-08","close":3285.0},{"date":"2022-08-09","close":3150.0},{"date":"2022-08-10","close":3420.0},{"date":"2022-08-11","close":3575.0},{"date":"2022-08-12","close":3560.0},{"date":"2022-08-16","close":3565.0},{"date":"2022-08-17","close":3525.0},{"date":"2022-08-18","close":3715.0},{"date":"2022-08-19","close":3675.0},{"date":"2022-08-22","close":3530.0},{"date":"2022-08-23","close":3775.0},{"date":"2022-08-24","close":3930.0},{"date":"2022-08-25","close":3890.0},{"date":"2022-08-26","close":3800.0},{"date":"2022-08-29","close":3620.0},{"date":"2022-08-30","close":3540.0},{"date":"2022-08-31","close":3520.0},{"date":"2022-09-01","close":3480.0},{"date":"2022-09-02","close":3450.0},{"date":"2022-09-05","close":3425.0},{"date":"2022-09-06","close":3570.0},{"date":"2022-09-07","close":3490.0},{"date":"2022-09-08","close":3380.0},{"date":"2022-09-13","close":3375.0},{"date":"2022-09-14","close":3260.0},{"date":"2022-09-15","close":3285.0},{"date":"2022-09-16","close":3155.0},{"date":"2022-09-19","close":3080.0},{"date":"2022-09-20","close":3070.0},{"date":"2022-09-21","close":3035.0},{"date":"2022-09-22","close":3115.0},{"date":"2022-09-23","close":2985.0},{"date":"2022-09-26","close":2740.0},{"date":"2022-09-27","close":2705.0},{"date":"2022-09-28","close":2690.0},{"date":"2022-09-29","close":2630.0},{"date":"2022-09-30","close":2660.0},{"date":"2022-10-04","close":2780.0},{"date":"2022-10-05","close":2780.0},{"date":"2022-10-06","close":2855.0},{"date":"2022-10-07","close":2850.0},{"date":"2022-10-11","close":2640.0},{"date":"2022-10-12","close":2620.0},{"date":"2022-10-13","close":2485.0},{"date":"2022-10-14","close":2500.0},{"date":"2022-10-17","close":2550.0},{"date":"2022-10-18","close":2625.0},{"date":"2022-10-19","close":2580.0},{"date":"2022-10-20","close":2605.0},{"date":"2022-10-21","close":2750.0},{"date":"2022-10-24","close":2780.0},{"date":"2022-10-25","close":2735.0},{"date":"2022-10-26","close":2635.0},{"date":"2022-10-27","close":2685.0},{"date":"2022-10-28","close":2670.0},{"date":"2022-10-31","close":2665.0},{"date":"2022-11-01","close":2805.0},{"date":"2022-11-02","close":2810.0},{"date":"2022-11-03","close":2820.0},{"date":"2022-11-04","close":2790.0},{"date":"2022-11-07","close":2770.0},{"date":"2022-11-08","close":2800.0},{"date":"2022-11-09","close":2830.0},{"date":"2022-11-10","close":2790.0},{"date":"2022-11-11","close":2865.0},{"date":"2022-11-14","close":2870.0},{"date":"2022-11-15","close":2880.0},{"date":"2022-11-16","close":2940.0},{"date":"2022-11-17","close":2860.0},{"date":"2022-11-18","close":2815.0},{"date":"2022-11-21","close":2735.0},{"date":"2022-11-22","close":2670.0},{"date":"2022-11-23","close":2750.0},{"date":"2022-11-24","close":2770.0},{"date":"2022-11-25","close":2705.0},{"date":"2022-11-28","close":2575.0},{"date":"2022-11-29","close":2575.0},{"date":"2022-11-30","close":2610.0},{"date":"2022-12-01","close":2630.0},{"date":"2022-12-02","close":2630.0},{"date":"2022-12-05","close":2720.0},{"date":"2022-12-06","close":2770.0},{"date":"2022-12-07","close":2795.0},{"date":"2022-12-08","close":2685.0},{"date":"2022-12-09","close":2705.0},{"date":"2022-12-12","close":2715.0},{"date":"2022-12-13","close":2720.0},{"date":"2022-12-14","close":2735.0},{"date":"2022-12-15","close":2815.0},{"date":"2022-12-16","close":2755.0},{"date":"2022-12-19","close":2725.0},{"date":"2022-12-20","close":2705.0},{"date":"2022-12-21","close":2685.0},{"date":"2022-12-22","close":2705.0},{"date":"2022-12-23","close":2600.0},{"date":"2022-12-26","close":2545.0},{"date":"2022-12-27","close":2545.0},{"date":"2022-12-28","close":2495.0},{"date":"2022-12-29","close":2495.0},{"date":"2023-01-02","close":2455.0},{"date":"2023-01-03","close":2450.0},{"date":"2023-01-04","close":2460.0},{"date":"2023-01-05","close":2495.0},{"date":"2023-01-06","close":2510.0},{"date":"2023-01-09","close":2615.0},{"date":"2023-01-10","close":2635.0},{"date":"2023-01-11","close":2665.0},{"date":"2023-01-12","close":2660.0},{"date":"2023-01-13","close":2675.0},{"date":"2023-01-16","close":2705.0},{"date":"2023-01-17","close":2675.0},{"date":"2023-01-18","close":2660.0},{"date":"2023-01-19","close":2770.0},{"date":"2023-01-20","close":2815.0},{"date":"2023-01-25","close":2795.0},{"date":"2023-01-26","close":2840.0},{"date":"2023-01-27","close":2825.0},{"date":"2023-01-30","close":2810.0},{"date":"2023-01-31","close":2815.0},{"date":"2023-02-01","close":2790.0},{"date":"2023-02-02","close":2795.0},{"date":"2023-02-03","close":2775.0},{"date":"2023-02-06","close":2770.0},{"date":"2023-02-07","close":2775.0},{"date":"2023-02-08","close":2770.0},{"date":"2023-02-09","close":2765.0},{"date":"2023-02-10","close":2690.0},{"date":"2023-02-13","close":2685.0},{"date":"2023-02-14","close":2795.0},{"date":"2023-02-15","close":2700.0},{"date":"2023-02-16","close":2725.0},{"date":"2023-02-17","close":2700.0},{"date":"2023-02-20","close":2715.0},{"date":"2023-02-21","close":2700.0},{"date":"2023-02-22","close":2640.0},{"date":"2023-02-23","close":2640.0},{"date":"2023-02-24","close":2685.0},{"date":"2023-02-27","close":2595.0},{"date":"2023-02-28","close":2590.0},{"date":"2023-03-02","close":2615.0},{"date":"2023-03-03","close":2660.0},{"date":"2023-03-06","close":2660.0},{"date":"2023-03-07","close":2650.0},{"date":"2023-03-08","close":2635.0},{"date":"2023-03-09","close":2590.0},{"date":"2023-03-10","close":2530.0},{"date":"2023-03-13","close":2465.0},{"date":"2023-03-14","close":2480.0},{"date":"2023-03-15","close":2595.0},{"date":"2023-03-16","close":2540.0},{"date":"2023-03-17","close":2550.0},{"date":"2023-03-20","close":2590.0},{"date":"2023-03-21","close":2605.0},{"date":"2023-03-22","close":2585.0},{"date":"2023-03-23","close":2475.0},{"date":"2023-03-24","close":2500.0},{"date":"2023-03-27","close":2515.0},{"date":"2023-03-28","close":2535.0},{"date":"2023-03-29","close":2560.0},{"date":"2023-03-30","close":2600.0},{"date":"2023-03-31","close":2590.0},{"date":"2023-04-03","close":2560.0},{"date":"2023-04-04","close":2620.0},{"date":"2023-04-05","close":2610.0},{"date":"2023-04-06","close":2560.0},{"date":"2023-04-07","close":2550.0},{"date":"2023-04-10","close":2525.0},{"date":"2023-04-11","close":2525.0},{"date":"2023-04-12","close":2580.0},{"date":"2023-04-13","close":2595.0},{"date":"2023-04-14","close":2650.0},{"date":"2023-04-17","close":2725.0},{"date":"2023-04-18","close":2685.0},{"date":"2023-04-19","close":2705.0},{"date":"2023-04-20","close":2720.0},{"date":"2023-04-21","close":2715.0},{"date":"2023-04-24","close":2710.0},{"date":"2023-04-25","close":2725.0},{"date":"2023-04-26","close":2680.0},{"date":"2023-04-27","close":2600.0},{"date":"2023-04-28","close":2725.0},{"date":"2023-05-02","close":2885.0},{"date":"2023-05-03","close":2870.0},{"date":"2023-05-04","close":2850.0},{"date":"2023-05-08","close":2920.0},{"date":"2023-05-09","close":2985.0},{"date":"2023-05-10","close":2940.0},{"date":"2023-05-11","close":2940.0},{"date":"2023-05-12","close":2830.0},{"date":"2023-05-15","close":3015.0},{"date":"2023-05-16","close":2935.0},{"date":"2023-05-17","close":3050.0},{"date":"2023-05-18","close":3050.0},{"date":"2023-05-19","close":3050.0},{"date":"2023-05-22","close":3110.0},{"date":"2023-05-23","close":3050.0},{"date":"2023-05-24","close":3040.0},{"date":"2023-05-25","close":2980.0},{"date":"2023-05-26","close":2835.0},{"date":"2023-05-30","close":2945.0},{"date":"2023-05-31","close":2930.0},{"date":"2023-06-01","close":2940.0},{"date":"2023-06-02","close":2905.0},{"date":"2023-06-05","close":2930.0},{"date":"2023-06-07","close":3350.0},{"date":"2023-06-08","close":3385.0},{"date":"2023-06-09","close":3275.0},{"date":"2023-06-12","close":3345.0},{"date":"2023-06-13","close":3345.0},{"date":"2023-06-14","close":3235.0},{"date":"2023-06-15","close":3215.0},{"date":"2023-06-16","close":3295.0},{"date":"2023-06-19","close":3305.0},{"date":"2023-06-20","close":3330.0},{"date":"2023-06-21","close":3255.0},{"date":"2023-06-22","close":3265.0},{"date":"2023-06-23","close":3155.0},{"date":"2023-06-26","close":3230.0},{"date":"2023-06-27","close":3205.0},{"date":"2023-06-28","close":3115.0},{"date":"2023-06-29","close":3020.0},{"date":"2023-06-30","close":3065.0},{"date":"2023-07-03","close":3100.0},{"date":"2023-07-04","close":3160.0},{"date":"2023-07-05","close":3150.0},{"date":"2023-07-06","close":3075.0},{"date":"2023-07-07","close":3190.0},{"date":"2023-07-10","close":3245.0},{"date":"2023-07-11","close":3255.0},{"date":"2023-07-12","close":3310.0},{"date":"2023-07-13","close":3340.0},{"date":"2023-07-14","close":3265.0},{"date":"2023-07-17","close":3210.0},{"date":"2023-07-18","close":3110.0},{"date":"2023-07-19","close":3075.0},{"date":"2023-07-20","close":2975.0},{"date":"2023-07-21","close":2990.0},{"date":"2023-07-24","close":2905.0},{"date":"2023-07-25","close":2785.0},{"date":"2023-07-26","close":2670.0},{"date":"2023-07-27","close":2795.0},{"date":"2023-07-28","close":2865.0},{"date":"2023-07-31","close":2915.0},{"date":"2023-08-01","close":2915.0},{"date":"2023-08-02","close":2805.0},{"date":"2023-08-03","close":2725.0},{"date":"2023-08-04","close":2875.0},{"date":"2023-08-07","close":2780.0},{"date":"2023-08-08","close":2810.0},{"date":"2023-08-09","close":2790.0},{"date":"2023-08-10","close":2745.0},{"date":"2023-08-11","close":2760.0},{"date":"2023-08-14","close":2675.0},{"date":"2023-08-16","close":2585.0},{"date":"2023-08-17","close":2555.0},{"date":"2023-08-18","close":2525.0},{"date":"2023-08-21","close":2505.0},{"date":"2023-08-22","close":2500.0},{"date":"2023-08-23","close":2540.0},{"date":"2023-08-24","close":2575.0},{"date":"2023-08-25","close":2645.0},{"date":"2023-08-28","close":2625.0},{"date":"2023-08-29","close":2635.0},{"date":"2023-08-30","close":2600.0},{"date":"2023-08-31","close":2555.0},{"date":"2023-09-01","close":2580.0},{"date":"2023-09-04","close":2540.0},{"date":"2023-09-05","close":2525.0},{"date":"2023-09-06","close":2535.0},{"date":"2023-09-07","close":2500.0},{"date":"2023-09-08","close":2525.0},{"date":"2023-09-11","close":2525.0},{"date":"2023-09-12","close":2475.0},{"date":"2023-09-13","close":2425.0},{"date":"2023-09-14","close":2440.0},{"date":"2023-09-15","close":2495.0},{"date":"2023-09-18","close":2450.0},{"date":"2023-09-19","close":2450.0},{"date":"2023-09-20","close":2445.0},{"date":"2023-09-21","close":2390.0},{"date":"2023-09-22","close":2380.0},{"date":"2023-09-25","close":2360.0},{"date":"2023-09-26","close":2325.0},{"date":"2023-09-27","close":2385.0},{"date":"2023-10-04","close":2275.0},{"date":"2023-10-05","close":2280.0},{"date":"2023-10-06","close":2335.0},{"date":"2023-10-10","close":2350.0},{"date":"2023-10-11","close":2340.0},{"date":"2023-10-12","close":2385.0},{"date":"2023-10-13","close":2340.0},{"date":"2023-10-16","close":2280.0},{"date":"2023-10-17","close":2290.0},{"date":"2023-10-18","close":2275.0},{"date":"2023-10-19","close":2240.0},{"date":"2023-10-20","close":2175.0},{"date":"2023-10-23","close":2110.0},{"date":"2023-10-24","close":2195.0},{"date":"2023-10-25","close":2295.0},{"date":"2023-10-26","close":2190.0},{"date":"2023-10-27","close":2160.0},{"date":"2023-10-30","close":2240.0},{"date":"2023-10-31","close":2250.0},{"date":"2023-11-01","close":2250.0},{"date":"2023-11-02","close":2295.0},{"date":"2023-11-03","close":2370.0},{"date":"2023-11-06","close":2355.0},{"date":"2023-11-07","close":2295.0},{"date":"2023-11-08","close":2295.0},{"date":"2023-11-09","close":2250.0},{"date":"2023-11-10","close":2225.0},{"date":"2023-11-13","close":2170.0},{"date":"2023-11-14","close":2245.0},{"date":"2023-11-15","close":2265.0},{"date":"2023-11-16","close":2315.0},{"date":"2023-11-17","close":2320.0},{"date":"2023-11-20","close":2345.0},{"date":"2023-11-21","close":2365.0},{"date":"2023-11-22","close":2375.0},{"date":"2023-11-23","close":2350.0},{"date":"2023-11-24","close":2365.0},{"date":"2023-11-27","close":2380.0},{"date":"2023-11-28","close":2520.0},{"date":"2023-11-29","close":2345.0},{"date":"2023-11-30","close":2390.0},{"date":"2023-12-01","close":2365.0},{"date":"2023-12-04","close":2325.0},{"date":"2023-12-05","close":2210.0},{"date":"2023-12-06","close":2305.0},{"date":"2023-12-07","close":2235.0},{"date":"2023-12-08","close":2220.0},{"date":"2023-12-11","close":2240.0},{"date":"2023-12-12","close":2300.0},{"date":"2023-12-13","close":2295.0},{"date":"2023-12-14","close":2295.0},{"date":"2023-12-15","close":2310.0},{"date":"2023-12-18","close":2330.0},{"date":"2023-12-19","close":2280.0},{"date":"2023-12-20","close":2285.0},{"date":"2023-12-21","close":2255.0},{"date":"2023-12-22","close":2255.0},{"date":"2023-12-26","close":2220.0},{"date":"2023-12-27","close":2220.0},{"date":"2023-12-28","close":2305.0},{"date":"2024-01-02","close":2370.0},{"date":"2024-01-03","close":2310.0},{"date":"2024-01-04","close":2280.0},{"date":"2024-01-05","close":2260.0},{"date":"2024-01-08","close":2260.0},{"date":"2024-01-09","close":2270.0},{"date":"2024-01-10","close":2275.0},{"date":"2024-01-11","close":2325.0},{"date":"2024-01-12","close":2265.0},{"date":"2024-01-15","close":2255.0},{"date":"2024-01-16","close":2285.0},{"date":"2024-01-17","close":2235.0},{"date":"2024-01-18","close":2240.0},{"date":"2024-01-19","close":2260.0},{"date":"2024-01-22","close":2240.0},{"date":"2024-01-23","close":2230.0},{"date":"2024-01-24","close":2200.0},{"date":"2024-01-25","close":2190.0},{"date":"2024-01-26","close":2185.0},{"date":"2024-01-29","close":2165.0},{"date":"2024-01-30","close":2190.0},{"date":"2024-01-31","close":2170.0},{"date":"2024-02-01","close":2110.0},{"date":"2024-02-02","close":2115.0},{"date":"2024-02-05","close":2195.0},{"date":"2024-02-06","close":2150.0},{"date":"2024-02-07","close":2150.0},{"date":"2024-02-08","close":2115.0},{"date":"2024-02-13","close":2215.0},{"date":"2024-02-14","close":2200.0},{"date":"2024-02-15","close":2180.0},{"date":"2024-02-16","close":2170.0},{"date":"2024-02-19","close":2155.0},{"date":"2024-02-20","close":2145.0},{"date":"2024-02-21","close":2120.0},{"date":"2024-02-22","close":2120.0},{"date":"2024-02-23","close":2090.0},{"date":"2024-02-26","close":2085.0},{"date":"2024-02-27","close":2070.0},{"date":"2024-02-28","close":2140.0},{"date":"2024-02-29","close":2335.0},{"date":"2024-03-04","close":2295.0},{"date":"2024-03-05","close":2295.0},{"date":"2024-03-06","close":2320.0},{"date":"2024-03-07","close":2280.0},{"date":"2024-03-08","close":2285.0},{"date":"2024-03-11","close":2290.0},{"date":"2024-03-12","close":2330.0},{"date":"2024-03-13","close":2345.0},{"date":"2024-03-14","close":2490.0},{"date":"2024-03-15","close":2525.0},{"date":"2024-03-18","close":2510.0},{"date":"2024-03-19","close":2405.0},{"date":"2024-03-20","close":2515.0},{"date":"2024-03-21","close":2455.0},{"date":"2024-03-22","close":2520.0},{"date":"2024-03-25","close":2510.0},{"date":"2024-03-26","close":2430.0},{"date":"2024-03-27","close":2420.0},{"date":"2024-03-28","close":2460.0},{"date":"2024-03-29","close":2420.0},{"date":"2024-04-01","close":2515.0},{"date":"2024-04-02","close":2665.0},{"date":"2024-04-03","close":2695.0},{"date":"2024-04-04","close":2750.0},{"date":"2024-04-05","close":2700.0},{"date":"2024-04-08","close":2665.0},{"date":"2024-04-09","close":2720.0},{"date":"2024-04-11","close":2700.0},{"date":"2024-04-12","close":2740.0},{"date":"2024-04-15","close":2780.0},{"date":"2024-04-16","close":2835.0},{"date":"2024-04-17","close":2835.0},{"date":"2024-04-18","close":2905.0},{"date":"2024-04-19","close":2860.0},{"date":"2024-04-22","close":2865.0},{"date":"2024-04-23","close":2955.0},{"date":"2024-04-24","close":3000.0},{"date":"2024-04-25","close":2895.0},{"date":"2024-04-26","close":2985.0},{"date":"2024-04-29","close":2945.0},{"date":"2024-04-30","close":2810.0},{"date":"2024-05-02","close":2875.0},{"date":"2024-05-03","close":2775.0},{"date":"2024-05-07","close":2845.0},{"date":"2024-05-08","close":2895.0},{"date":"2024-05-09","close":2990.0},{"date":"2024-05-10","close":2930.0},{"date":"2024-05-13","close":2945.0},{"date":"2024-05-14","close":2990.0},{"date":"2024-05-16","close":2715.0},{"date":"2024-05-17","close":2680.0},{"date":"2024-05-20","close":2600.0},{"date":"2024-05-21","close":2565.0},{"date":"2024-05-22","close":2490.0},{"date":"2024-05-23","close":2500.0},{"date":"2024-05-24","close":2550.0},{"date":"2024-05-27","close":2675.0},{"date":"2024-05-28","close":2575.0},{"date":"2024-05-29","close":2600.0},{"date":"2024-05-30","close":2480.0},{"date":"2024-05-31","close":2460.0},{"date":"2024-06-03","close":2650.0},{"date":"2024-06-04","close":2510.0},{"date":"2024-06-05","close":2550.0},{"date":"2024-06-07","close":2560.0},{"date":"2024-06-10","close":2590.0},{"date":"2024-06-11","close":2595.0},{"date":"2024-06-12","close":2625.0},{"date":"2024-06-13","close":2585.0},{"date":"2024-06-14","close":2610.0},{"date":"2024-06-17","close":2580.0},{"date":"2024-06-18","close":2570.0},{"date":"2024-06-19","close":2610.0},{"date":"2024-06-20","close":2620.0},{"date":"2024-06-21","close":2605.0},{"date":"2024-06-24","close":2640.0},{"date":"2024-06-25","close":2735.0},{"date":"2024-06-26","close":2715.0},{"date":"2024-06-27","close":2690.0},{"date":"2024-06-28","close":2735.0},{"date":"2024-07-01","close":2670.0},{"date":"2024-07-02","close":2595.0},{"date":"2024-07-03","close":2515.0},{"date":"2024-07-04","close":2600.0},{"date":"2024-07-05","close":2620.0},{"date":"2024-07-08","close":2710.0},{"date":"2024-07-09","close":2725.0},{"date":"2024-07-10","close":2725.0},{"date":"2024-07-11","close":2700.0},{"date":"2024-07-12","close":2695.0},{"date":"2024-07-15","close":2770.0},{"date":"2024-07-16","close":2790.0},{"date":"2024-07-17","close":2920.0},{"date":"2024-07-18","close":2860.0},{"date":"2024-07-19","close":2860.0},{"date":"2024-07-22","close":2785.0},{"date":"2024-07-23","close":2795.0},{"date":"2024-07-24","close":2820.0},{"date":"2024-07-25","close":2725.0},{"date":"2024-07-26","close":2775.0},{"date":"2024-07-29","close":2875.0},{"date":"2024-07-30","close":2880.0},{"date":"2024-07-31","close":2850.0},{"date":"2024-08-01","close":2820.0},{"date":"2024-08-02","close":2735.0},{"date":"2024-08-05","close":2380.0},{"date":"2024-08-06","close":2535.0},{"date":"2024-08-07","close":2630.0},{"date":"2024-08-08","close":2690.0},{"date":"2024-08-09","close":2780.0},{"date":"2024-08-12","close":2780.0},{"date":"2024-08-13","close":2700.0},{"date":"2024-08-14","close":2685.0},{"date":"2024-08-16","close":2580.0},{"date":"2024-08-19","close":2580.0},{"date":"2024-08-20","close":2590.0},{"date":"2024-08-21","close":2690.0},{"date":"2024-08-22","close":2590.0},{"date":"2024-08-23","close":2560.0},{"date":"2024-08-26","close":2545.0},{"date":"2024-08-27","close":2510.0},{"date":"2024-08-28","close":2435.0},{"date":"2024-08-29","close":2430.0},{"date":"2024-08-30","close":2495.0},{"date":"2024-09-02","close":2600.0},{"date":"2024-09-03","close":2645.0},{"date":"2024-09-04","close":2525.0},{"date":"2024-09-05","close":2525.0},{"date":"2024-09-06","close":2525.0},{"date":"2024-09-09","close":2640.0},{"date":"2024-09-10","close":2600.0},{"date":"2024-09-11","close":2620.0},{"date":"2024-09-12","close":2595.0},{"date":"2024-09-13","close":2575.0},{"date":"2024-09-19","close":2605.0},{"date":"2024-09-20","close":2650.0},{"date":"2024-09-23","close":2640.0},{"date":"2024-09-24","close":2645.0},{"date":"2024-09-25","close":2625.0},{"date":"2024-09-26","close":2635.0},{"date":"2024-09-27","close":2670.0},{"date":"2024-09-30","close":2670.0},{"date":"2024-10-02","close":2670.0},{"date":"2024-10-04","close":2810.0},{"date":"2024-10-07","close":2885.0},{"date":"2024-10-08","close":2865.0},{"date":"2024-10-10","close":2790.0},{"date":"2024-10-11","close":2695.0},{"date":"2024-10-14","close":2815.0},{"date":"2024-10-15","close":2835.0},{"date":"2024-10-16","close":2840.0},{"date":"2024-10-17","close":2870.0},{"date":"2024-10-18","close":2795.0},{"date":"2024-10-21","close":2910.0},{"date":"2024-10-22","close":2880.0},{"date":"2024-10-23","close":3040.0},{"date":"2024-10-24","close":3050.0},{"date":"2024-10-25","close":3000.0},{"date":"2024-10-28","close":3045.0},{"date":"2024-10-29","close":3060.0},{"date":"2024-10-30","close":2940.0},{"date":"2024-10-31","close":2900.0},{"date":"2024-11-01","close":2950.0},{"date":"2024-11-04","close":2870.0},{"date":"2024-11-05","close":2945.0},{"date":"2024-11-06","close":2970.0},{"date":"2024-11-07","close":3200.0},{"date":"2024-11-08","close":3090.0},{"date":"2024-11-11","close":3110.0},{"date":"2024-11-12","close":3100.0},{"date":"2024-11-13","close":3100.0},{"date":"2024-11-14","close":2910.0},{"date":"2024-11-15","close":2990.0},{"date":"2024-11-18","close":3010.0},{"date":"2024-11-19","close":3035.0},{"date":"2024-11-20","close":3085.0},{"date":"2024-11-21","close":2980.0},{"date":"2024-11-22","close":3095.0},{"date":"2024-11-25","close":3160.0},{"date":"2024-11-26","close":3050.0},{"date":"2024-11-27","close":2940.0},{"date":"2024-11-28","close":2870.0},{"date":"2024-11-29","close":2810.0},{"date":"2024-12-02","close":2720.0},{"date":"2024-12-03","close":2730.0},{"date":"2024-12-04","close":2730.0},{"date":"2024-12-05","close":2725.0},{"date":"2024-12-06","close":2725.0},{"date":"2024-12-09","close":2675.0},{"date":"2024-12-10","close":2820.0},{"date":"2024-12-11","close":3040.0},{"date":"2024-12-12","close":2885.0},{"date":"2024-12-13","close":3025.0},{"date":"2024-12-16","close":3375.0},{"date":"2024-12-17","close":3265.0},{"date":"2024-12-18","close":3235.0},{"date":"2024-12-19","close":3235.0},{"date":"2024-12-20","close":3085.0},{"date":"2024-12-23","close":3150.0},{"date":"2024-12-24","close":3130.0},{"date":"2024-12-26","close":3150.0},{"date":"2024-12-27","close":3035.0},{"date":"2024-12-30","close":3055.0},{"date":"2025-01-02","close":3015.0},{"date":"2025-01-03","close":3090.0},{"date":"2025-01-06","close":3110.0},{"date":"2025-01-07","close":3180.0},{"date":"2025-01-08","close":3230.0},{"date":"2025-01-09","close":3180.0},{"date":"2025-01-10","close":3245.0},{"date":"2025-01-13","close":3140.0},{"date":"2025-01-14","close":3270.0},{"date":"2025-01-15","close":3380.0},{"date":"2025-01-16","close":3400.0},{"date":"2025-01-17","close":3375.0},{"date":"2025-01-20","close":3300.0},{"date":"2025-01-21","close":3385.0},{"date":"2025-01-22","close":3415.0},{"date":"2025-01-23","close":3235.0},{"date":"2025-01-24","close":3220.0},{"date":"2025-01-31","close":3200.0},{"date":"2025-02-03","close":3185.0},{"date":"2025-02-04","close":3280.0},{"date":"2025-02-05","close":3150.0},{"date":"2025-02-06","close":3115.0},{"date":"2025-02-07","close":2990.0},{"date":"2025-02-10","close":2970.0},{"date":"2025-02-11","close":3020.0},{"date":"2025-02-12","close":3205.0},{"date":"2025-02-13","close":3310.0},{"date":"2025-02-14","close":3260.0},{"date":"2025-02-17","close":3225.0},{"date":"2025-02-18","close":3280.0},{"date":"2025-02-19","close":3355.0},{"date":"2025-02-20","close":3140.0},{"date":"2025-02-21","close":3240.0},{"date":"2025-02-24","close":3190.0},{"date":"2025-02-25","close":3220.0},{"date":"2025-02-26","close":3295.0},{"date":"2025-02-27","close":3160.0},{"date":"2025-02-28","close":3130.0},{"date":"2025-03-04","close":3265.0},{"date":"2025-03-05","close":3475.0},{"date":"2025-03-06","close":3420.0},{"date":"2025-03-07","close":3450.0},{"date":"2025-03-10","close":3355.0},{"date":"2025-03-11","close":3330.0},{"date":"2025-03-12","close":3415.0},{"date":"2025-03-13","close":3375.0},{"date":"2025-03-14","close":3580.0},{"date":"2025-03-17","close":3670.0},{"date":"2025-03-18","close":3830.0},{"date":"2025-03-19","close":3525.0},{"date":"2025-03-20","close":3310.0},{"date":"2025-03-21","close":3320.0},{"date":"2025-03-24","close":3270.0},{"date":"2025-03-25","close":3170.0},{"date":"2025-03-26","close":3185.0},{"date":"2025-03-27","close":3130.0},{"date":"2025-03-28","close":3135.0},{"date":"2025-03-31","close":3180.0},{"date":"2025-04-01","close":3270.0},{"date":"2025-04-02","close":3275.0},{"date":"2025-04-03","close":3205.0},{"date":"2025-04-04","close":3125.0},{"date":"2025-04-07","close":2800.0},{"date":"2025-04-08","close":2950.0},{"date":"2025-04-09","close":2885.0},{"date":"2025-04-10","close":3085.0},{"date":"2025-04-11","close":3330.0},{"date":"2025-04-14","close":3465.0},{"date":"2025-04-15","close":3480.0},{"date":"2025-04-16","close":3395.0},{"date":"2025-04-17","close":3500.0},{"date":"2025-04-18","close":3655.0},{"date":"2025-04-21","close":3620.0},{"date":"2025-04-22","close":3700.0},{"date":"2025-04-23","close":3640.0},{"date":"2025-04-24","close":3720.0},{"date":"2025-04-25","close":3715.0},{"date":"2025-04-28","close":3730.0},{"date":"2025-04-29","close":3685.0},{"date":"2025-04-30","close":3660.0},{"date":"2025-05-02","close":3680.0},{"date":"2025-05-07","close":3770.0},{"date":"2025-05-08","close":3720.0},{"date":"2025-05-09","close":3730.0},{"date":"2025-05-12","close":3660.0},{"date":"2025-05-13","close":3605.0},{"date":"2025-05-14","close":3740.0},{"date":"2025-05-15","close":3720.0},{"date":"2025-05-16","close":3400.0},{"date":"2025-05-19","close":3305.0},{"date":"2025-05-20","close":3330.0},{"date":"2025-05-21","close":3660.0},{"date":"2025-05-22","close":3670.0},{"date":"2025-05-23","close":3635.0},{"date":"2025-05-26","close":3910.0},{"date":"2025-05-27","close":3895.0},{"date":"2025-05-28","close":3705.0},{"date":"2025-05-29","close":3730.0},{"date":"2025-05-30","close":3650.0},{"date":"2025-06-02","close":3650.0},{"date":"2025-06-04","close":3710.0},{"date":"2025-06-05","close":3700.0},{"date":"2025-06-09","close":3595.0},{"date":"2025-06-10","close":3635.0},{"date":"2025-06-11","close":3625.0},{"date":"2025-06-12","close":3630.0},{"date":"2025-06-13","close":3625.0},{"date":"2025-06-16","close":3750.0},{"date":"2025-06-17","close":3735.0},{"date":"2025-06-18","close":3685.0},{"date":"2025-06-19","close":3595.0},{"date":"2025-06-20","close":3560.0},{"date":"2025-06-23","close":3465.0},{"date":"2025-06-24","close":3545.0},{"date":"2025-06-25","close":3430.0},{"date":"2025-06-26","close":3390.0},{"date":"2025-06-27","close":3525.0},{"date":"2025-06-30","close":3410.0},{"date":"2025-07-01","close":3430.0},{"date":"2025-07-02","close":3355.0},{"date":"2025-07-03","close":3350.0},{"date":"2025-07-04","close":3200.0},{"date":"2025-07-07","close":3230.0},{"date":"2025-07-08","close":3245.0},{"date":"2025-07-09","close":3290.0},{"date":"2025-07-10","close":3315.0},{"date":"2025-07-11","close":3275.0},{"date":"2025-07-14","close":3250.0},{"date":"2025-07-15","close":3280.0},{"date":"2025-07-16","close":3260.0},{"date":"2025-07-17","close":3315.0},{"date":"2025-07-18","close":3295.0},{"date":"2025-07-21","close":3320.0},{"date":"2025-07-22","close":3335.0},{"date":"2025-07-23","close":3365.0},{"date":"2025-07-24","close":3335.0},{"date":"2025-07-25","close":3345.0},{"date":"2025-07-28","close":3380.0},{"date":"2025-07-29","close":3490.0},{"date":"2025-07-30","close":3515.0},{"date":"2025-07-31","close":3560.0},{"date":"2025-08-01","close":3450.0},{"date":"2025-08-04","close":3490.0},{"date":"2025-08-05","close":3610.0},{"date":"2025-08-06","close":3630.0},{"date":"2025-08-07","close":3800.0},{"date":"2025-08-08","close":3810.0},{"date":"2025-08-11","close":3660.0},{"date":"2025-08-12","close":3695.0},{"date":"2025-08-13","close":3635.0},{"date":"2025-08-14","close":3740.0},{"date":"2025-08-18","close":3530.0},{"date":"2025-08-19","close":3440.0},{"date":"2025-08-20","close":3375.0},{"date":"2025-08-21","close":3485.0},{"date":"2025-08-22","close":3540.0},{"date":"2025-08-25","close":3455.0},{"date":"2025-08-26","close":3400.0},{"date":"2025-08-27","close":3655.0},{"date":"2025-08-28","close":3760.0},{"date":"2025-08-29","close":4400.0},{"date":"2025-09-01","close":4485.0},{"date":"2025-09-02","close":4660.0},{"date":"2025-09-03","close":4715.0},{"date":"2025-09-04","close":4870.0},{"date":"2025-09-05","close":4780.0},{"date":"2025-09-08","close":5030.0},{"date":"2025-09-09","close":5750.0},{"date":"2025-09-10","close":6180.0},{"date":"2025-09-11","close":6720.0},{"date":"2025-09-12","close":6290.0},{"date":"2025-09-15","close":5720.0},{"date":"2025-09-16","close":6070.0},{"date":"2025-09-17","close":5880.0},{"date":"2025-09-18","close":5660.0},{"date":"2025-09-19","close":5680.0},{"date":"2025-09-22","close":5350.0},{"date":"2025-09-23","close":5390.0},{"date":"2025-09-24","close":5470.0},{"date":"2025-09-25","close":5200.0},{"date":"2025-09-26","close":5010.0},{"date":"2025-09-29","close":4995.0},{"date":"2025-09-30","close":5100.0},{"date":"2025-10-01","close":5070.0},{"date":"2025-10-02","close":5080.0},{"date":"2025-10-10","close":4985.0},{"date":"2025-10-13","close":4870.0},{"date":"2025-10-14","close":4695.0},{"date":"2025-10-15","close":4810.0},{"date":"2025-10-16","close":5690.0},{"date":"2025-10-17","close":5440.0},{"date":"2025-10-20","close":5320.0},{"date":"2025-10-21","close":6030.0},{"date":"2025-10-22","close":5940.0},{"date":"2025-10-23","close":5800.0},{"date":"2025-10-24","close":5840.0},{"date":"2025-10-27","close":5930.0},{"date":"2025-10-28","close":5560.0},{"date":"2025-10-29","close":5700.0},{"date":"2025-10-30","close":5350.0},{"date":"2025-10-31","close":5400.0},{"date":"2025-11-03","close":5260.0},{"date":"2025-11-04","close":5090.0},{"date":"2025-11-05","close":4870.0},{"date":"2025-11-06","close":4755.0},{"date":"2025-11-07","close":4605.0},{"date":"2025-11-10","close":4720.0},{"date":"2025-11-11","close":4530.0},{"date":"2025-11-12","close":4545.0},{"date":"2025-11-13","close":4615.0},{"date":"2025-11-14","close":5040.0},{"date":"2025-11-17","close":5250.0},{"date":"2025-11-18","close":5100.0},{"date":"2025-11-19","close":4995.0},{"date":"2025-11-20","close":4925.0},{"date":"2025-11-21","close":4710.0},{"date":"2025-11-24","close":4815.0},{"date":"2025-11-25","close":4735.0},{"date":"2025-11-26","close":4855.0},{"date":"2025-11-27","close":5030.0},{"date":"2025-11-28","close":5040.0},{"date":"2025-12-01","close":4940.0},{"date":"2025-12-02","close":4990.0},{"date":"2025-12-03","close":4900.0},{"date":"2025-12-04","close":4675.0},{"date":"2025-12-05","close":4770.0},{"date":"2025-12-08","close":4715.0},{"date":"2025-12-09","close":4880.0},{"date":"2025-12-10","close":4730.0},{"date":"2025-12-11","close":4685.0},{"date":"2025-12-12","close":4840.0},{"date":"2025-12-15","close":4780.0},{"date":"2025-12-16","close":4700.0},{"date":"2025-12-17","close":4655.0},{"date":"2025-12-18","close":4580.0},{"date":"2025-12-19","close":4665.0},{"date":"2025-12-22","close":4795.0},{"date":"2025-12-23","close":4740.0},{"date":"2025-12-24","close":4710.0},{"date":"2025-12-26","close":4535.0},{"date":"2025-12-29","close":4540.0},{"date":"2025-12-30","close":4510.0},{"date":"2026-01-02","close":4575.0},{"date":"2026-01-05","close":4990.0},{"date":"2026-01-06","close":4985.0},{"date":"2026-01-07","close":5120.0},{"date":"2026-01-08","close":5210.0},{"date":"2026-01-09","close":5490.0},{"date":"2026-01-12","close":5360.0},{"date":"2026-01-13","close":5250.0},{"date":"2026-01-14","close":5150.0},{"date":"2026-01-15","close":5220.0},{"date":"2026-01-16","close":5080.0},{"date":"2026-01-19","close":5480.0},{"date":"2026-01-20","close":5450.0},{"date":"2026-01-21","close":5280.0},{"date":"2026-01-22","close":5120.0},{"date":"2026-01-23","close":5220.0},{"date":"2026-01-26","close":5310.0},{"date":"2026-01-27","close":5340.0},{"date":"2026-01-28","close":5310.0},{"date":"2026-01-29","close":5350.0},{"date":"2026-01-30","close":5920.0},{"date":"2026-02-02","close":5570.0},{"date":"2026-02-03","close":5860.0},{"date":"2026-02-04","close":5890.0},{"date":"2026-02-05","close":5650.0},{"date":"2026-02-06","close":5620.0},{"date":"2026-02-09","close":5670.0},{"date":"2026-02-10","close":5640.0},{"date":"2026-02-11","close":5740.0},{"date":"2026-02-12","close":5720.0},{"date":"2026-02-13","close":5600.0},{"date":"2026-02-19","close":5770.0},{"date":"2026-02-20","close":6190.0},{"date":"2026-02-23","close":6070.0},{"date":"2026-02-24","close":5860.0},{"date":"2026-02-25","close":5700.0},{"date":"2026-02-26","close":5790.0},{"date":"2026-02-27","close":5750.0},{"date":"2026-03-03","close":5240.0},{"date":"2026-03-04","close":4450.0},{"date":"2026-03-05","close":5150.0},{"date":"2026-03-06","close":5210.0},{"date":"2026-03-09","close":5100.0},{"date":"2026-03-10","close":5050.0},{"date":"2026-03-11","close":5130.0},{"date":"2026-03-12","close":5210.0},{"date":"2026-03-13","close":5210.0},{"date":"2026-03-16","close":5050.0},{"date":"2026-03-17","close":5010.0},{"date":"2026-03-18","close":4990.0},{"date":"2026-03-19","close":4850.0},{"date":"2026-03-20","close":5400.0},{"date":"2026-03-23","close":5040.0},{"date":"2026-03-24","close":5270.0},{"date":"2026-03-25","close":5300.0},{"date":"2026-03-26","close":5050.0},{"date":"2026-03-27","close":5020.0},{"date":"2026-03-30","close":4790.0},{"date":"2026-03-31","close":4600.0},{"date":"2026-04-01","close":4855.0},{"date":"2026-04-02","close":4600.0},{"date":"2026-04-03","close":4860.0},{"date":"2026-04-06","close":4660.0},{"date":"2026-04-07","close":4600.0},{"date":"2026-04-08","close":4860.0},{"date":"2026-04-09","close":4715.0},{"date":"2026-04-10","close":4740.0},{"date":"2026-04-13","close":4700.0},{"date":"2026-04-14","close":4720.0},{"date":"2026-04-15","close":4700.0},{"date":"2026-04-16","close":4785.0},{"date":"2026-04-17","close":5020.0},{"date":"2026-04-20","close":5020.0},{"date":"2026-04-21","close":5080.0},{"date":"2026-04-22","close":5360.0},{"date":"2026-04-23","close":5460.0},{"date":"2026-04-24","close":5490.0},{"date":"2026-04-27","close":5570.0},{"date":"2026-04-28","close":5670.0},{"date":"2026-04-29","close":5770.0},{"date":"2026-04-30","close":5660.0},{"date":"2026-05-04","close":5510.0},{"date":"2026-05-06","close":5350.0},{"date":"2026-05-07","close":5340.0},{"date":"2026-05-08","close":5220.0},{"date":"2026-05-11","close":6000.0},{"date":"2026-05-12","close":5470.0},{"date":"2026-05-13","close":5390.0},{"date":"2026-05-14","close":5120.0},{"date":"2026-05-15","close":4865.0},{"date":"2026-05-18","close":4695.0},{"date":"2026-05-19","close":4470.0},{"date":"2026-05-20","close":4375.0},{"date":"2026-05-21","close":4530.0},{"date":"2026-05-22","close":4645.0},{"date":"2026-05-26","close":4690.0},{"date":"2026-05-27","close":4450.0},{"date":"2026-05-28","close":4150.0},{"date":"2026-05-29","close":4065.0},{"date":"2026-06-01","close":3850.0},{"date":"2026-06-02","close":3695.0},{"date":"2026-06-04","close":3835.0},{"date":"2026-06-05","close":3740.0},{"date":"2026-06-08","close":3445.0},{"date":"2026-06-09","close":3545.0},{"date":"2026-06-10","close":3545.0},{"date":"2026-06-11","close":3650.0},{"date":"2026-06-12","close":3810.0},{"date":"2026-06-15","close":4000.0},{"date":"2026-06-16","close":4070.0},{"date":"2026-06-17","close":4085.0},{"date":"2026-06-18","close":3850.0},{"date":"2026-06-19","close":3645.0},{"date":"2026-06-22","close":3580.0},{"date":"2026-06-23","close":3275.0},{"date":"2026-06-24","close":3275.0},{"date":"2026-06-25","close":3250.0},{"date":"2026-06-26","close":3025.0},{"date":"2026-06-29","close":3320.0},{"date":"2026-06-30","close":3200.0},{"date":"2026-07-01","close":3325.0},{"date":"2026-07-02","close":3170.0},{"date":"2026-07-03","close":3310.0},{"date":"2026-07-06","close":3315.0},{"date":"2026-07-07","close":3130.0},{"date":"2026-07-08","close":2955.0},{"date":"2026-07-09","close":2985.0},{"date":"2026-07-10","close":3160.0},{"date":"2026-07-13","close":2890.0},{"date":"2026-07-14","close":2890.0},{"date":"2026-07-15","close":3005.0},{"date":"2026-07-16","close":2990.0},{"date":"2026-07-20","close":2880.0},{"date":"2026-07-21","close":2865.0},{"date":"2026-07-22","close":2865.0},{"date":"2026-07-23","close":3065.0},{"date":"2026-07-24","close":3200.0},{"date":"2026-07-27","close":3000.0},{"date":"2026-07-28","close":2755.0},{"date":"2026-07-29","close":2550.0},{"date":"2026-07-30","close":2630.0},{"date":"2026-07-31","close":2890.0},{"date":"2026-08-03","close":2895.0},{"date":"2026-08-04","close":3030.0},{"date":"2026-08-05","close":3105.0},{"date":"2026-08-06","close":3040.0},{"date":"2026-08-07","close":2990.0},{"date":"2026-08-10","close":3120.0},{"date":"2026-08-11","close":3115.0},{"date":"2026-08-12","close":3135.0},{"date":"2026-08-13","close":3145.0},{"date":"2026-08-14","close":3460.0},{"date":"2026-08-18","close":3370.0},{"date":"2026-08-19","close":3230.0},{"date":"2026-08-20","close":3295.0},{"date":"2026-08-21","close":3120.0},{"date":"2026-08-24","close":3155.0},{"date":"2026-08-25","close":3250.0},{"date":"2026-08-26","close":3345.0},{"date":"2026-08-27","close":3370.0},{"date":"2026-08-28","close":3385.0},{"date":"2026-08-31","close":3325.0},{"date":"2026-09-01","close":3305.0},{"date":"2026-09-02","close":3255.0},{"date":"2026-09-03","close":3310.0},{"date":"2026-09-04","close":3375.0},{"date":"2026-09-07","close":3340.0},{"date":"2026-09-08","close":3275.0},{"date":"2026-09-09","close":3300.0},{"date":"2026-09-10","close":3295.0},{"date":"2026-09-11","close":3305.0},{"date":"2026-09-14","close":3290.0},{"date":"2026-09-15","close":3235.0},{"date":"2026-09-16","close":3175.0},{"date":"2026-09-17","close":3200.0},{"date":"2026-09-18","close":3245.0},{"date":"2026-09-21","close":3210.0},{"date":"2026-09-22","close":3125.0},{"date":"2026-09-23","close":3120.0},{"date":"2026-09-28","close":3085.0},{"date":"2026-09-29","close":3080.0},{"date":"2026-09-30","close":3100.0},{"date":"2026-10-01","close":3095.0},{"date":"2026-10-02","close":3080.0},{"date":"2026-10-06","close":3085.0},{"date":"2026-10-07","close":2950.0},{"date":"2026-10-08","close":2880.0},{"date":"2026-10-12","close":2820.0},{"date":"2026-10-13","close":2790.0},{"date":"2026-10-14","close":2860.0},{"date":"2026-10-15","close":2615.0},{"date":"2026-10-16","close":2735.0},{"date":"2026-10-19","close":2740.0},{"date":"2026-10-20","close":2620.0},{"date":"2026-10-21","close":2685.0},{"date":"2026-10-22","close":2630.0},{"date":"2026-10-23","close":2515.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":8289.0,"foreign_net":-7564.0,"institution_net":-725.0},{"date":"2026-10-21","retail_net":-3281.0,"foreign_net":4092.0,"institution_net":-811.0},{"date":"2026-10-20","retail_net":-11079.0,"foreign_net":11079.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-2024.0,"foreign_net":5156.0,"institution_net":-3132.0},{"date":"2026-10-16","retail_net":1015.0,"foreign_net":2798.0,"institution_net":-3813.0},{"date":"2026-10-15","retail_net":-12468.0,"foreign_net":12468.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-1826.0,"foreign_net":1826.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-27568.0,"foreign_net":27568.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-4829.0,"foreign_net":11354.0,"institution_net":-6525.0},{"date":"2026-10-08","retail_net":-3591.0,"foreign_net":5551.0,"institution_net":-1960.0},{"date":"2026-10-07","retail_net":20639.0,"foreign_net":-3460.0,"institution_net":-17179.0},{"date":"2026-10-06","retail_net":2954.0,"foreign_net":-2954.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":8360.0,"foreign_net":-1776.0,"institution_net":-6584.0},{"date":"2026-10-01","retail_net":-4848.0,"foreign_net":11432.0,"institution_net":-6584.0},{"date":"2026-09-30","retail_net":1748.0,"foreign_net":-1398.0,"institution_net":-350.0},{"date":"2026-09-29","retail_net":2800.0,"foreign_net":-3150.0,"institution_net":350.0},{"date":"2026-09-28","retail_net":-337.0,"foreign_net":337.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":9268.0,"foreign_net":-9268.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":8264.0,"foreign_net":-8264.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-4566.0,"foreign_net":4566.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":1597.0,"foreign_net":-1597.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-7180.0,"foreign_net":7180.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":6437.0,"foreign_net":-6437.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":7857.0,"foreign_net":-7857.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-3293.0,"foreign_net":3874.0,"institution_net":-581.0},{"date":"2026-09-11","retail_net":2592.0,"foreign_net":-2592.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-22333.0,"foreign_net":22461.0,"institution_net":-128.0},{"date":"2026-09-09","retail_net":-5881.0,"foreign_net":5881.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":100.0,"foreign_net":-100.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":3948.0,"foreign_net":-4878.0,"institution_net":930.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":8289.0,"foreign_net":-7564.0,"institution_net":-725.0},"d3":{"retail_net":-6071.0,"foreign_net":7607.0,"institution_net":-1536.0},"d7":{"retail_net":-21374.0,"foreign_net":29855.0,"institution_net":-8481.0},"d14":{"retail_net":-30257.0,"foreign_net":77570.0,"institution_net":-47313.0},"d30":{"retail_net":-29236.0,"foreign_net":76328.0,"institution_net":-47092.0}},"analysis":"최근 5일 외국인 순매수 1.56만, 기관 순매수 -8481.00. 30일 누적: 외국인 7.63만, 기관 -4.71만.","foreign_flow":15561.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-8481.0},"insider_trades":[],"price_analysis":{"current":2530.0,"low_30d":2470.0,"support":2562.0,"high_30d":3390.0,"change_1d":-3.8,"change_7d":-7.7,"change_30d":-22.7,"resistance":3298.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.08,"per":7.57,"quarter":"2024-Q2"},{"pbr":1.99,"per":6.44,"quarter":"2024-Q3"},{"pbr":2.04,"per":7.08,"quarter":"2024-Q4"},{"pbr":2.11,"per":7.02,"quarter":"2025-Q1"},{"pbr":2.24,"per":8.12,"quarter":"2025-Q2"},{"pbr":3.13,"per":9.0,"quarter":"2025-Q3"},{"pbr":2.53,"per":7.94,"quarter":"2025-Q4"},{"pbr":2.51,"per":7.06,"quarter":"2026-Q1"},{"pbr":1.65,"per":3.91,"quarter":"2026-Q2"},{"pbr":0.65,"per":3.09,"quarter":"현재"}],"timeline":[{"close":2735.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2670.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3055.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3180.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3410.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5100.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4510.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.25,"pbr_5y_low":1.65,"per_5y_avg":7.13,"per_5y_low":3.91,"current_pbr":0.65,"current_per":3.09,"pbr_5y_high":3.13,"per_5y_high":9.0,"pbr_5y_median":2.11,"per_5y_median":7.08,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 27% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +26.8%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"PER 3.09x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.93,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.14,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":19.24,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.31,"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":true,"unit":"%","value":43.33,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":30.03,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":25.23,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.08,"per":7.57,"close":2735.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.99,"per":6.44,"close":2670.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.04,"per":7.08,"close":3055.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.11,"per":7.02,"close":3180.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.24,"per":8.12,"close":3410.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.13,"per":9.0,"close":5100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.53,"per":7.94,"close":4510.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.51,"per":7.06,"close":4600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.65,"per":3.91,"close":3200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"3.1배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":200.0,"pbr":null,"per":null,"roa":0.03926680286904156,"roe":0.051372996281701534,"revenue":11660472169.0,"market_cap":null,"net_income":2782325253.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.43325552994594174,"total_assets":70856933840.0,"total_equity":54159294851.0,"profit_margin":0.23861171423203284,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3904759462.0,"operating_margin":0.3348714705036573},{"eps":105.83,"pbr":1.4,"per":8.84,"roa":0.021746346839216942,"roe":0.028876056746158348,"revenue":9196576556.0,"market_cap":70300000000.0,"net_income":1481663238.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.31454945287360253,"total_assets":68133891589.0,"total_equity":51311134724.0,"profit_margin":0.16111030327185588,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1554985177.0,"operating_margin":0.16908304601515026},{"eps":306.08,"pbr":null,"per":null,"roa":0.06402494902141746,"roe":0.08598071152084563,"revenue":13034677283.0,"market_cap":null,"net_income":4285188043.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.506516550709758,"total_assets":66929971964.0,"total_equity":49838946052.0,"profit_margin":0.3287529065709052,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5145867806.0,"operating_margin":0.39478290825898005},{"eps":207.38,"pbr":null,"per":null,"roa":0.04715921521004813,"roe":0.0638380425311849,"revenue":11506657461.0,"market_cap":null,"net_income":2903333450.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3792506729943753,"total_assets":61564498838.0,"total_equity":45479675361.0,"profit_margin":0.25231770910365503,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3028517445.0,"operating_margin":0.2631969757737798},{"eps":32.28,"pbr":null,"per":null,"roa":0.007674360942635554,"roe":0.010614079286819265,"revenue":8868559228.0,"market_cap":null,"net_income":451989784.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.22277761011757433,"total_assets":58896081039.0,"total_equity":42583984139.0,"profit_margin":0.050965413025936435,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":693085675.0,"operating_margin":0.07815087627895358},{"eps":22.06,"pbr":null,"per":null,"roa":0.005155721356282546,"roe":0.0073285359585818265,"revenue":8468735511.0,"market_cap":null,"net_income":308782503.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.21136028214307045,"total_assets":59891231830.0,"total_equity":42134268665.0,"profit_margin":0.03646146494939225,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":421887912.0,"operating_margin":0.04981710805019378},{"eps":305.16,"pbr":null,"per":null,"roa":0.07108909973690164,"roe":0.1021240211198836,"revenue":13101008011.0,"market_cap":null,"net_income":4272291219.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3044006185364968,"total_assets":60097697605.0,"total_equity":41834341932.0,"profit_margin":0.3261040078299972,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2458601249.0,"operating_margin":0.18766504431839784},{"eps":60.56,"pbr":null,"per":null,"roa":0.015205078972683923,"roe":0.022583988660124135,"revenue":9223930409.0,"market_cap":null,"net_income":847860777.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.24964132467361508,"total_assets":55761681904.0,"total_equity":37542561226.0,"profit_margin":0.09191968492875043,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":972031866.0,"operating_margin":0.10538152640999614},{"eps":65.36,"pbr":null,"per":null,"roa":0.016362562807012072,"roe":0.024837294970411487,"revenue":7734213033.0,"market_cap":null,"net_income":915067490.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.20920108679401048,"total_assets":55924460049.0,"total_equity":36842477858.0,"profit_margin":0.1183142339234296,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":729476181.0,"operating_margin":0.0943180874236982},{"eps":0.62,"pbr":null,"per":null,"roa":0.00018508677562154613,"roe":0.00024136532068231784,"revenue":5656830205.0,"market_cap":null,"net_income":8679396.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1550776230166166,"total_assets":46893658236.0,"total_equity":35959581830.0,"profit_margin":0.0015343214636932875,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-78198756.0,"operating_margin":-0.01382377642003133},{"eps":287.79,"pbr":null,"per":null,"roa":0.08788557908681477,"roe":0.11482691862332828,"revenue":8027894526.0,"market_cap":null,"net_income":4028995764.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3711962154396646,"total_assets":45843650413.0,"total_equity":35087554489.0,"profit_margin":0.5018745264964882,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2259462077.0,"operating_margin":0.2814513904838017},{"eps":7.5,"pbr":null,"per":null,"roa":0.0023065825992928638,"roe":0.0032686979958720494,"revenue":5610193423.0,"market_cap":null,"net_income":101508323.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1771010628486846,"total_assets":44008102303.0,"total_equity":31054665536.0,"profit_margin":0.01809355138877179,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":218135430.0,"operating_margin":0.038881980272857344}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":361.27,"per":7.57,"date":"2024-06","close":2735.0,"source":"reported"},{"eps":361.27,"per":7.89,"date":"2024-07","close":2850.0,"source":"reported"},{"eps":361.27,"per":6.91,"date":"2024-08","close":2495.0,"source":"reported"},{"eps":414.33,"per":6.44,"date":"2024-09","close":2670.0,"source":"reported"},{"eps":414.33,"per":7.0,"date":"2024-10","close":2900.0,"source":"reported"},{"eps":414.33,"per":6.78,"date":"2024-11","close":2810.0,"source":"reported"},{"eps":431.7,"per":7.08,"date":"2024-12","close":3055.0,"source":"reported"},{"eps":431.7,"per":7.41,"date":"2025-01","close":3200.0,"source":"reported"},{"eps":431.7,"per":7.25,"date":"2025-02","close":3130.0,"source":"reported"},{"eps":453.14,"per":7.02,"date":"2025-03","close":3180.0,"source":"reported"},{"eps":453.14,"per":8.08,"date":"2025-04","close":3660.0,"source":"reported"},{"eps":453.14,"per":8.05,"date":"2025-05","close":3650.0,"source":"reported"},{"eps":420.06,"per":8.12,"date":"2025-06","close":3410.0,"source":"reported"},{"eps":420.06,"per":8.47,"date":"2025-07","close":3560.0,"source":"reported"},{"eps":420.06,"per":10.47,"date":"2025-08","close":4400.0,"source":"reported"},{"eps":566.88,"per":9.0,"date":"2025-09","close":5100.0,"source":"reported"},{"eps":566.88,"per":9.53,"date":"2025-10","close":5400.0,"source":"reported"},{"eps":566.88,"per":8.89,"date":"2025-11","close":5040.0,"source":"reported"},{"eps":567.8,"per":7.94,"date":"2025-12","close":4510.0,"source":"reported"},{"eps":567.8,"per":10.43,"date":"2026-01","close":5920.0,"source":"reported"},{"eps":567.8,"per":10.13,"date":"2026-02","close":5750.0,"source":"reported"},{"eps":651.57,"per":7.06,"date":"2026-03","close":4600.0,"source":"reported"},{"eps":651.57,"per":8.69,"date":"2026-04","close":5660.0,"source":"reported"},{"eps":651.57,"per":6.24,"date":"2026-05","close":4065.0,"source":"reported"},{"eps":819.29,"per":3.91,"date":"2026-06","close":3200.0,"source":"reported"},{"eps":819.29,"per":3.53,"date":"2026-07","close":2890.0,"source":"reported"},{"eps":819.29,"per":4.06,"date":"2026-08","close":3325.0,"source":"reported"},{"eps":819.29,"per":3.78,"date":"2026-09","close":3100.0,"source":"reported"},{"eps":819.29,"per":3.07,"date":"2026-10","close":2515.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.27,"std":1.98,"count":29,"current":3.07,"lower_1sd":5.29,"upper_1sd":9.25},"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":"동방선기","phase":"above-fold","symbol_resolved":true}