{"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":"2026-10-23T09:51:48.299226+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":38.1,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-0.9,"direction":"higher_better","percentile":49}],"summary":"매출 +38.1%","percentile":64},"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":34.4,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-23.1,"direction":"higher_better","percentile":24}],"summary":"RSI 34","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 25.93x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.13,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.06,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.13,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.1x, 순차입금비율 -0.1x","percentile":73}},"signals":[],"summary":"주성코퍼레이션(109070)은 Technology 섹터 KR 시장 종목입니다, 시가총액 629.78억. 현재가 5,960원, 전일 대비 +1.9%, 30일 -23.1%. PER 25.9배 / ROE 1.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6223.00, 기관 순매수 7.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 38% 성장"],"portfolio":null,"technical":{"macd":-437.1580221720533,"grade":"F","trend":"하락","atr_14":589.2857142857143,"rsi_14":34.43526170798897,"sma_20":6798.5,"sma_60":7357.5,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 34.4로 약세 구간입니다. MACD(-437.16)가 시그널선(-353.95)을 하회합니다(데드크로스). 현재가가 SMA20(6798)과 SMA60(7358) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5511~8086 (현재 위치 17%).","bb_lower":5510.64480627673,"bb_upper":8086.35519372327,"macd_signal":-353.95073613628165},"change_pct":1.03,"chart_data":[{"date":"2024-10-23","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-10-24","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-10-25","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-10-28","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-10-29","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-10-30","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-10-31","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-11-01","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-11-04","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-11-05","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-11-06","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-11-07","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-11-08","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-11-11","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-11-12","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-11-13","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-11-14","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-11-15","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-11-18","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-11-19","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-11-20","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-11-21","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-11-22","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-11-25","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-11-26","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-11-27","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-11-28","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-11-29","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-12-02","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-12-03","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-12-04","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-12-05","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-12-06","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-12-09","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-12-10","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-12-11","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-12-12","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-12-13","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-12-16","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-12-17","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-12-18","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-12-19","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-12-20","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-12-23","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-12-24","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-12-26","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-12-27","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2024-12-30","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-01-02","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-01-03","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-01-06","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-01-07","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-01-08","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-01-09","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-01-10","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-01-13","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-01-14","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-01-15","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-01-16","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-01-17","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-01-20","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-01-21","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-01-22","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-01-23","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-01-24","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-01-31","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-02-03","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-02-04","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-02-05","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-02-06","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-02-07","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-02-10","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-02-11","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-02-12","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-02-13","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-02-14","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-02-17","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-02-18","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-02-19","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-02-20","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-02-21","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-02-24","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-02-25","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-02-26","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-02-27","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-02-28","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-03-04","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-03-05","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-03-06","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-03-07","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-03-10","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-03-11","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-03-12","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-03-13","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-03-14","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-03-17","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-03-18","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-03-19","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-03-20","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-03-21","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-03-24","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-03-25","open":5925,"high":5925,"low":5925,"close":5925,"volume":0,"rsi_14":100.0,"sma_20":5925.0,"sma_60":5925.0,"sma_120":5925.0},{"date":"2025-03-26","open":5925,"high":7700,"low":4335,"close":7215,"volume":11502498,"rsi_14":100.0,"sma_20":5989.5,"sma_60":5946.5,"sma_120":5935.75},{"date":"2025-03-27","open":7575,"high":8300,"low":7115,"close":7115,"volume":3366499,"rsi_14":92.81,"sma_20":6049.0,"sma_60":5966.33,"sma_120":5945.67},{"date":"2025-03-28","open":6915,"high":7395,"low":6400,"close":6400,"volume":1068486,"rsi_14":61.28,"sma_20":6072.75,"sma_60":5974.25,"sma_120":5949.62},{"date":"2025-03-31","open":6380,"high":6635,"low":5185,"close":5265,"volume":1372663,"rsi_14":39.81,"sma_20":6039.75,"sma_60":5963.25,"sma_120":5944.12},{"date":"2025-04-01","open":5235,"high":5980,"low":5045,"close":5235,"volume":1161908,"rsi_14":39.45,"sma_20":6005.25,"sma_60":5951.75,"sma_120":5938.38},{"date":"2025-04-02","open":5335,"high":5390,"low":4925,"close":4970,"volume":504719,"rsi_14":36.49,"sma_20":5957.5,"sma_60":5935.83,"sma_120":5930.42},{"date":"2025-04-03","open":4925,"high":5000,"low":4545,"close":4630,"volume":338977,"rsi_14":33.29,"sma_20":5892.75,"sma_60":5914.25,"sma_120":5919.62},{"date":"2025-04-04","open":4500,"high":4785,"low":4360,"close":4590,"volume":361704,"rsi_14":32.95,"sma_20":5826.0,"sma_60":5892.0,"sma_120":5908.5},{"date":"2025-04-07","open":4400,"high":4470,"low":3890,"close":3950,"volume":319536,"rsi_14":28.32,"sma_20":5727.25,"sma_60":5859.08,"sma_120":5892.04},{"date":"2025-04-08","open":4005,"high":4150,"low":3750,"close":3795,"volume":273230,"rsi_14":27.39,"sma_20":5620.75,"sma_60":5823.58,"sma_120":5874.29},{"date":"2025-04-09","open":3815,"high":3815,"low":3570,"close":3735,"volume":165721,"rsi_14":27.04,"sma_20":5511.25,"sma_60":5787.08,"sma_120":5856.04},{"date":"2025-04-10","open":4000,"high":4115,"low":3760,"close":3800,"volume":209242,"rsi_14":28.02,"sma_20":5405.0,"sma_60":5751.67,"sma_120":5838.33},{"date":"2025-04-11","open":3765,"high":3945,"low":3695,"close":3765,"volume":163555,"rsi_14":27.82,"sma_20":5297.0,"sma_60":5715.67,"sma_120":5820.33},{"date":"2025-04-14","open":3730,"high":4080,"low":3730,"close":3780,"volume":237714,"rsi_14":28.05,"sma_20":5189.75,"sma_60":5679.92,"sma_120":5802.46},{"date":"2025-04-15","open":3780,"high":3920,"low":3755,"close":3895,"volume":185724,"rsi_14":5.26,"sma_20":5088.25,"sma_60":5646.08,"sma_120":5785.54},{"date":"2025-04-16","open":3985,"high":5060,"low":3940,"close":5060,"volume":2196825,"rsi_14":28.48,"sma_20":5045.0,"sma_60":5631.67,"sma_120":5778.33},{"date":"2025-04-17","open":5350,"high":5725,"low":4800,"close":4800,"volume":2375850,"rsi_14":31.48,"sma_20":4988.75,"sma_60":5612.92,"sma_120":5768.96},{"date":"2025-04-18","open":4765,"high":4885,"low":4450,"close":4605,"volume":449036,"rsi_14":40.24,"sma_20":4922.75,"sma_60":5590.92,"sma_120":5757.96},{"date":"2025-04-21","open":4645,"high":5740,"low":4605,"close":5675,"volume":1966262,"rsi_14":54.98,"sma_20":4910.25,"sma_60":5586.75,"sma_120":5755.88},{"date":"2025-04-22","open":5715,"high":6750,"low":5350,"close":5365,"volume":1933970,"rsi_14":54.42,"sma_20":4882.25,"sma_60":5577.42,"sma_120":5751.21},{"date":"2025-04-23","open":5375,"high":6060,"low":5290,"close":5865,"volume":797266,"rsi_14":63.35,"sma_20":4814.75,"sma_60":5576.42,"sma_120":5750.71},{"date":"2025-04-24","open":6065,"high":6370,"low":5865,"close":5985,"volume":588977,"rsi_14":64.82,"sma_20":4758.25,"sma_60":5577.42,"sma_120":5751.21},{"date":"2025-04-25","open":5980,"high":6050,"low":5730,"close":5910,"volume":193846,"rsi_14":73.67,"sma_20":4733.75,"sma_60":5577.17,"sma_120":5751.08},{"date":"2025-04-28","open":5750,"high":5750,"low":5400,"close":5465,"volume":162646,"rsi_14":68.85,"sma_20":4743.75,"sma_60":5569.5,"sma_120":5747.25},{"date":"2025-04-29","open":5450,"high":5560,"low":5100,"close":5155,"volume":185056,"rsi_14":65.17,"sma_20":4739.75,"sma_60":5556.67,"sma_120":5740.83},{"date":"2025-04-30","open":5160,"high":5175,"low":4805,"close":5025,"volume":152771,"rsi_14":62.91,"sma_20":4742.5,"sma_60":5541.67,"sma_120":5733.33},{"date":"2025-05-02","open":5005,"high":5105,"low":4840,"close":5050,"volume":113114,"rsi_14":63.57,"sma_20":4763.5,"sma_60":5527.08,"sma_120":5726.04},{"date":"2025-05-07","open":5010,"high":5245,"low":4950,"close":5050,"volume":73268,"rsi_14":63.45,"sma_20":4786.5,"sma_60":5512.5,"sma_120":5718.75},{"date":"2025-05-08","open":5050,"high":5135,"low":4995,"close":5020,"volume":65371,"rsi_14":62.14,"sma_20":4840.0,"sma_60":5497.42,"sma_120":5711.21},{"date":"2025-05-09","open":5010,"high":5145,"low":4815,"close":4990,"volume":115359,"rsi_14":49.0,"sma_20":4899.75,"sma_60":5481.83,"sma_120":5703.42},{"date":"2025-05-12","open":4990,"high":5045,"low":4910,"close":4945,"volume":55727,"rsi_14":52.21,"sma_20":4960.25,"sma_60":5465.5,"sma_120":5695.25},{"date":"2025-05-13","open":4945,"high":4945,"low":4825,"close":4890,"volume":59334,"rsi_14":54.53,"sma_20":5014.75,"sma_60":5448.25,"sma_120":5686.62},{"date":"2025-05-14","open":4890,"high":4950,"low":4750,"close":4905,"volume":70774,"rsi_14":31.58,"sma_20":5071.75,"sma_60":5431.25,"sma_120":5678.12},{"date":"2025-05-15","open":4905,"high":4905,"low":4750,"close":4830,"volume":61991,"rsi_14":35.58,"sma_20":5124.25,"sma_60":5413.0,"sma_120":5669.0},{"date":"2025-05-16","open":4905,"high":4905,"low":4585,"close":4645,"volume":90493,"rsi_14":10.39,"sma_20":5161.75,"sma_60":5391.67,"sma_120":5658.33},{"date":"2025-05-19","open":4645,"high":4950,"low":4580,"close":4810,"volume":98008,"rsi_14":12.93,"sma_20":5149.25,"sma_60":5373.08,"sma_120":5649.04},{"date":"2025-05-20","open":4810,"high":4900,"low":4615,"close":4690,"volume":84404,"rsi_14":12.58,"sma_20":5143.75,"sma_60":5352.5,"sma_120":5638.75},{"date":"2025-05-21","open":4690,"high":4955,"low":4640,"close":4885,"volume":163791,"rsi_14":28.99,"sma_20":5157.75,"sma_60":5335.17,"sma_120":5630.08},{"date":"2025-05-22","open":4885,"high":4990,"low":4665,"close":4850,"volume":80834,"rsi_14":36.2,"sma_20":5116.5,"sma_60":5317.25,"sma_120":5621.12},{"date":"2025-05-23","open":4930,"high":4930,"low":4705,"close":4740,"volume":58137,"rsi_14":36.87,"sma_20":5085.25,"sma_60":5297.5,"sma_120":5611.25},{"date":"2025-05-26","open":4695,"high":4750,"low":4600,"close":4675,"volume":48037,"rsi_14":33.33,"sma_20":5025.75,"sma_60":5276.67,"sma_120":5600.83},{"date":"2025-05-27","open":4665,"high":4835,"low":4605,"close":4680,"volume":53505,"rsi_14":33.63,"sma_20":4960.5,"sma_60":5255.92,"sma_120":5590.46},{"date":"2025-05-28","open":4680,"high":4710,"low":4615,"close":4665,"volume":35734,"rsi_14":34.08,"sma_20":4898.25,"sma_60":5234.92,"sma_120":5579.96},{"date":"2025-05-29","open":4660,"high":4680,"low":4600,"close":4660,"volume":32125,"rsi_14":34.86,"sma_20":4858.0,"sma_60":5213.83,"sma_120":5569.42},{"date":"2025-05-30","open":4660,"high":4705,"low":4615,"close":4615,"volume":29131,"rsi_14":34.86,"sma_20":4831.0,"sma_60":5192.0,"sma_120":5558.5},{"date":"2025-06-02","open":4585,"high":4675,"low":4585,"close":4625,"volume":39023,"rsi_14":37.32,"sma_20":4811.0,"sma_60":5170.33,"sma_120":5547.67},{"date":"2025-06-04","open":4625,"high":4690,"low":4580,"close":4595,"volume":31944,"rsi_14":35.38,"sma_20":4788.25,"sma_60":5148.17,"sma_120":5536.58},{"date":"2025-06-05","open":4595,"high":4775,"low":4585,"close":4670,"volume":66530,"rsi_14":42.45,"sma_20":4769.25,"sma_60":5127.25,"sma_120":5526.12},{"date":"2025-06-09","open":4670,"high":4760,"low":4645,"close":4675,"volume":49680,"rsi_14":51.7,"sma_20":4752.0,"sma_60":5106.42,"sma_120":5515.71},{"date":"2025-06-10","open":4675,"high":4775,"low":4650,"close":4770,"volume":61717,"rsi_14":47.53,"sma_20":4741.0,"sma_60":5087.17,"sma_120":5506.08},{"date":"2025-06-11","open":4770,"high":4775,"low":4665,"close":4690,"volume":36214,"rsi_14":50.0,"sma_20":4728.25,"sma_60":5066.58,"sma_120":5495.79},{"date":"2025-06-12","open":4690,"high":4875,"low":4670,"close":4790,"volume":94677,"rsi_14":42.96,"sma_20":4723.25,"sma_60":5047.67,"sma_120":5486.33},{"date":"2025-06-13","open":4790,"high":4790,"low":4540,"close":4595,"volume":105516,"rsi_14":34.73,"sma_20":4707.75,"sma_60":5025.5,"sma_120":5475.25},{"date":"2025-06-16","open":4640,"high":4665,"low":4495,"close":4595,"volume":48649,"rsi_14":40.0,"sma_20":4696.0,"sma_60":5003.33,"sma_120":5464.17},{"date":"2025-06-17","open":4595,"high":4655,"low":4500,"close":4550,"volume":84674,"rsi_14":41.13,"sma_20":4691.25,"sma_60":4980.42,"sma_120":5452.71},{"date":"2025-06-18","open":4580,"high":4610,"low":4465,"close":4500,"volume":66160,"rsi_14":38.0,"sma_20":4675.75,"sma_60":4956.67,"sma_120":5440.83},{"date":"2025-06-19","open":4500,"high":4525,"low":4400,"close":4405,"volume":57486,"rsi_14":34.34,"sma_20":4661.5,"sma_60":4931.33,"sma_120":5428.17},{"date":"2025-06-20","open":4405,"high":4525,"low":4320,"close":4450,"volume":53709,"rsi_14":37.93,"sma_20":4639.75,"sma_60":4906.75,"sma_120":5415.88},{"date":"2025-06-23","open":4410,"high":4450,"low":4135,"close":4135,"volume":112312,"rsi_14":28.95,"sma_20":4604.0,"sma_60":4876.92,"sma_120":5400.96},{"date":"2025-06-24","open":4175,"high":4545,"low":4175,"close":4410,"volume":70360,"rsi_14":42.35,"sma_20":4587.5,"sma_60":4851.67,"sma_120":5388.33},{"date":"2025-06-25","open":4410,"high":4475,"low":4295,"close":4420,"volume":54846,"rsi_14":43.68,"sma_20":4574.75,"sma_60":4805.08,"sma_120":5375.79},{"date":"2025-06-26","open":4425,"high":4425,"low":4250,"close":4270,"volume":54909,"rsi_14":36.3,"sma_20":4554.25,"sma_60":4757.67,"sma_120":5362.0},{"date":"2025-06-27","open":4270,"high":4315,"low":4185,"close":4215,"volume":26874,"rsi_14":34.77,"sma_20":4531.75,"sma_60":4721.25,"sma_120":5347.75},{"date":"2025-06-30","open":4210,"high":4215,"low":4100,"close":4135,"volume":39007,"rsi_14":28.76,"sma_20":4505.5,"sma_60":4702.42,"sma_120":5332.83},{"date":"2025-07-01","open":4135,"high":4200,"low":4000,"close":4125,"volume":53962,"rsi_14":30.18,"sma_20":4481.0,"sma_60":4683.92,"sma_120":5317.83},{"date":"2025-07-02","open":4165,"high":4235,"low":4100,"close":4220,"volume":29649,"rsi_14":29.93,"sma_20":4460.75,"sma_60":4671.42,"sma_120":5303.62},{"date":"2025-07-03","open":4240,"high":4490,"low":4155,"close":4345,"volume":60713,"rsi_14":40.74,"sma_20":4448.25,"sma_60":4666.67,"sma_120":5290.46},{"date":"2025-07-04","open":4350,"high":4395,"low":4195,"close":4200,"volume":33281,"rsi_14":36.79,"sma_20":4424.75,"sma_60":4660.17,"sma_120":5276.08},{"date":"2025-07-07","open":4200,"high":4340,"low":4150,"close":4275,"volume":18737,"rsi_14":40.98,"sma_20":4404.75,"sma_60":4665.58,"sma_120":5262.33},{"date":"2025-07-08","open":4270,"high":4325,"low":4220,"close":4280,"volume":35084,"rsi_14":42.57,"sma_20":4380.25,"sma_60":4673.67,"sma_120":5248.62},{"date":"2025-07-09","open":4345,"high":4345,"low":4200,"close":4245,"volume":95199,"rsi_14":44.37,"sma_20":4358.0,"sma_60":4682.17,"sma_120":5234.62},{"date":"2025-07-10","open":4260,"high":4350,"low":4245,"close":4300,"volume":22798,"rsi_14":44.76,"sma_20":4333.5,"sma_60":4690.5,"sma_120":5221.08},{"date":"2025-07-11","open":4265,"high":4475,"low":4265,"close":4370,"volume":29522,"rsi_14":59.92,"sma_20":4322.25,"sma_60":4700.58,"sma_120":5208.12},{"date":"2025-07-14","open":4370,"high":4475,"low":4320,"close":4350,"volume":21456,"rsi_14":46.77,"sma_20":4310.0,"sma_60":4710.08,"sma_120":5195.0},{"date":"2025-07-15","open":4300,"high":4375,"low":4290,"close":4320,"volume":27843,"rsi_14":44.74,"sma_20":4298.5,"sma_60":4717.17,"sma_120":5181.62},{"date":"2025-07-16","open":4320,"high":4370,"low":4215,"close":4250,"volume":52788,"rsi_14":48.85,"sma_20":4286.0,"sma_60":4703.67,"sma_120":5167.67},{"date":"2025-07-17","open":4250,"high":4270,"low":4145,"close":4225,"volume":48636,"rsi_14":50.6,"sma_20":4277.0,"sma_60":4694.08,"sma_120":5153.5},{"date":"2025-07-18","open":4210,"high":4305,"low":4175,"close":4215,"volume":30683,"rsi_14":55.19,"sma_20":4265.25,"sma_60":4687.58,"sma_120":5139.25},{"date":"2025-07-21","open":4210,"high":4280,"low":4100,"close":4175,"volume":22601,"rsi_14":53.12,"sma_20":4267.25,"sma_60":4662.58,"sma_120":5124.67},{"date":"2025-07-22","open":4175,"high":4215,"low":4120,"close":4130,"volume":34612,"rsi_14":44.0,"sma_20":4253.25,"sma_60":4642.0,"sma_120":5109.71},{"date":"2025-07-23","open":4130,"high":4185,"low":4105,"close":4130,"volume":26955,"rsi_14":32.8,"sma_20":4238.75,"sma_60":4613.08,"sma_120":5094.75},{"date":"2025-07-24","open":4130,"high":4190,"low":3985,"close":4100,"volume":46908,"rsi_14":40.2,"sma_20":4230.25,"sma_60":4581.67,"sma_120":5079.54},{"date":"2025-07-25","open":4090,"high":4100,"low":4065,"close":4080,"volume":16948,"rsi_14":28.57,"sma_20":4223.5,"sma_60":4551.17,"sma_120":5064.17},{"date":"2025-07-28","open":4075,"high":4140,"low":4040,"close":4115,"volume":14458,"rsi_14":32.99,"sma_20":4222.5,"sma_60":4528.67,"sma_120":5049.08},{"date":"2025-07-29","open":4115,"high":4155,"low":4000,"close":4055,"volume":27852,"rsi_14":31.37,"sma_20":4219.0,"sma_60":4510.33,"sma_120":5033.5},{"date":"2025-07-30","open":4050,"high":4825,"low":3975,"close":4125,"volume":643859,"rsi_14":33.33,"sma_20":4214.25,"sma_60":4495.33,"sma_120":5018.5},{"date":"2025-07-31","open":4120,"high":4350,"low":3810,"close":4240,"volume":106169,"rsi_14":38.6,"sma_20":4209.0,"sma_60":4481.83,"sma_120":5004.46},{"date":"2025-08-01","open":4245,"high":4295,"low":4080,"close":4120,"volume":65401,"rsi_14":32.84,"sma_20":4205.0,"sma_60":4466.33,"sma_120":4989.42},{"date":"2025-08-04","open":4115,"high":4165,"low":4020,"close":4140,"volume":18822,"rsi_14":36.36,"sma_20":4198.25,"sma_60":4451.67,"sma_120":4974.54},{"date":"2025-08-05","open":4140,"high":4265,"low":4095,"close":4210,"volume":85098,"rsi_14":46.97,"sma_20":4194.75,"sma_60":4438.67,"sma_120":4960.25},{"date":"2025-08-06","open":4210,"high":4275,"low":3910,"close":4175,"volume":42675,"rsi_14":46.27,"sma_20":4191.25,"sma_60":4425.83,"sma_120":4945.67},{"date":"2025-08-07","open":4135,"high":4250,"low":4135,"close":4210,"volume":41106,"rsi_14":49.64,"sma_20":4186.75,"sma_60":4414.5,"sma_120":4931.38},{"date":"2025-08-08","open":4210,"high":4235,"low":4175,"close":4195,"volume":23021,"rsi_14":51.49,"sma_20":4178.0,"sma_60":4402.67,"sma_120":4916.96},{"date":"2025-08-11","open":4195,"high":4440,"low":4170,"close":4380,"volume":66679,"rsi_14":65.43,"sma_20":4179.5,"sma_60":4395.17,"sma_120":4904.08},{"date":"2025-08-12","open":4380,"high":4445,"low":4270,"close":4320,"volume":55746,"rsi_14":60.92,"sma_20":4179.5,"sma_60":4389.75,"sma_120":4890.71},{"date":"2025-08-13","open":4325,"high":4440,"low":4300,"close":4440,"volume":36497,"rsi_14":67.71,"sma_20":4189.0,"sma_60":4383.58,"sma_120":4878.33},{"date":"2025-08-14","open":4440,"high":4695,"low":4285,"close":4590,"volume":137809,"rsi_14":73.39,"sma_20":4207.25,"sma_60":4381.92,"sma_120":4867.21},{"date":"2025-08-18","open":4590,"high":4925,"low":4395,"close":4660,"volume":191437,"rsi_14":74.22,"sma_20":4229.5,"sma_60":4378.17,"sma_120":4856.67},{"date":"2025-08-19","open":4660,"high":4785,"low":4450,"close":4455,"volume":52880,"rsi_14":65.75,"sma_20":4243.5,"sma_60":4371.58,"sma_120":4844.42},{"date":"2025-08-20","open":4435,"high":4550,"low":4340,"close":4495,"volume":26103,"rsi_14":64.92,"sma_20":4261.75,"sma_60":4367.5,"sma_120":4832.5},{"date":"2025-08-21","open":4500,"high":4525,"low":4440,"close":4500,"volume":18182,"rsi_14":61.5,"sma_20":4280.25,"sma_60":4364.58,"sma_120":4820.62},{"date":"2025-08-22","open":4500,"high":4600,"low":4475,"close":4505,"volume":16038,"rsi_14":68.97,"sma_20":4300.5,"sma_60":4361.67,"sma_120":4808.79},{"date":"2025-08-25","open":4510,"high":4575,"low":4440,"close":4460,"volume":19278,"rsi_14":65.38,"sma_20":4319.5,"sma_60":4358.25,"sma_120":4796.58},{"date":"2025-08-26","open":4455,"high":4530,"low":4350,"close":4405,"volume":23132,"rsi_14":59.51,"sma_20":4334.0,"sma_60":4354.0,"sma_120":4783.92},{"date":"2025-08-27","open":4410,"high":4425,"low":4375,"close":4385,"volume":15282,"rsi_14":60.4,"sma_20":4350.5,"sma_60":4350.17,"sma_120":4771.08},{"date":"2025-08-28","open":4405,"high":4525,"low":4325,"close":4495,"volume":34533,"rsi_14":63.13,"sma_20":4369.0,"sma_60":4348.0,"sma_120":4759.17},{"date":"2025-08-29","open":4535,"high":4535,"low":4350,"close":4395,"volume":29155,"rsi_14":58.55,"sma_20":4376.75,"sma_60":4344.67,"sma_120":4746.42},{"date":"2025-09-01","open":4350,"high":4420,"low":4125,"close":4270,"volume":32678,"rsi_14":45.05,"sma_20":4384.25,"sma_60":4338.0,"sma_120":4732.62},{"date":"2025-09-02","open":4270,"high":4350,"low":4250,"close":4345,"volume":13541,"rsi_14":51.11,"sma_20":4394.5,"sma_60":4332.5,"sma_120":4719.46},{"date":"2025-09-03","open":4395,"high":4395,"low":4245,"close":4305,"volume":18746,"rsi_14":43.54,"sma_20":4399.25,"sma_60":4324.75,"sma_120":4705.96},{"date":"2025-09-04","open":4310,"high":4485,"low":4305,"close":4425,"volume":30124,"rsi_14":41.87,"sma_20":4411.75,"sma_60":4320.33,"sma_120":4693.46},{"date":"2025-09-05","open":4470,"high":4500,"low":4355,"close":4455,"volume":25633,"rsi_14":39.49,"sma_20":4424.0,"sma_60":4314.75,"sma_120":4681.21},{"date":"2025-09-08","open":4450,"high":4455,"low":4365,"close":4410,"volume":14384,"rsi_14":47.24,"sma_20":4434.75,"sma_60":4311.67,"sma_120":4668.58},{"date":"2025-09-09","open":4400,"high":4415,"low":4315,"close":4365,"volume":19852,"rsi_14":42.07,"sma_20":4434.0,"sma_60":4307.83,"sma_120":4655.58},{"date":"2025-09-10","open":4365,"high":4470,"low":4325,"close":4460,"volume":31080,"rsi_14":47.8,"sma_20":4441.0,"sma_60":4306.33,"sma_120":4643.38},{"date":"2025-09-11","open":4480,"high":4480,"low":4380,"close":4420,"volume":13063,"rsi_14":45.5,"sma_20":4440.0,"sma_60":4305.0,"sma_120":4630.83},{"date":"2025-09-12","open":4425,"high":4455,"low":4390,"close":4435,"volume":25572,"rsi_14":48.63,"sma_20":4432.25,"sma_60":4305.5,"sma_120":4618.42},{"date":"2025-09-15","open":4435,"high":4465,"low":4375,"close":4460,"volume":17620,"rsi_14":53.11,"sma_20":4422.25,"sma_60":4305.67,"sma_120":4606.21},{"date":"2025-09-16","open":4450,"high":4475,"low":4410,"close":4450,"volume":34995,"rsi_14":53.71,"sma_20":4422.0,"sma_60":4310.92,"sma_120":4593.92},{"date":"2025-09-17","open":4455,"high":4460,"low":4370,"close":4430,"volume":8500,"rsi_14":45.86,"sma_20":4418.75,"sma_60":4311.25,"sma_120":4581.46},{"date":"2025-09-18","open":4430,"high":4480,"low":4350,"close":4455,"volume":36940,"rsi_14":54.23,"sma_20":4416.5,"sma_60":4311.83,"sma_120":4558.46},{"date":"2025-09-19","open":4475,"high":4600,"low":4370,"close":4580,"volume":51878,"rsi_14":71.83,"sma_20":4420.25,"sma_60":4317.0,"sma_120":4537.33},{"date":"2025-09-22","open":4585,"high":5475,"low":4535,"close":5045,"volume":991877,"rsi_14":81.82,"sma_20":4449.5,"sma_60":4330.83,"sma_120":4526.04},{"date":"2025-09-23","open":4955,"high":5200,"low":4920,"close":5095,"volume":160022,"rsi_14":85.59,"sma_20":4484.0,"sma_60":4346.83,"sma_120":4524.62},{"date":"2025-09-24","open":5105,"high":5445,"low":4995,"close":5285,"volume":172114,"rsi_14":86.44,"sma_20":4529.0,"sma_60":4366.17,"sma_120":4525.04},{"date":"2025-09-25","open":5245,"high":5655,"low":5190,"close":5485,"volume":255392,"rsi_14":88.15,"sma_20":4578.5,"sma_60":4387.25,"sma_120":4529.33},{"date":"2025-09-26","open":5500,"high":5500,"low":5250,"close":5475,"volume":78376,"rsi_14":90.49,"sma_20":4632.5,"sma_60":4406.08,"sma_120":4536.38},{"date":"2025-09-29","open":5470,"high":5470,"low":5315,"close":5425,"volume":73797,"rsi_14":90.15,"sma_20":4690.25,"sma_60":4426.5,"sma_120":4543.33},{"date":"2025-09-30","open":5425,"high":5440,"low":5100,"close":5145,"volume":87905,"rsi_14":72.76,"sma_20":4730.25,"sma_60":4441.0,"sma_120":4553.29},{"date":"2025-10-01","open":5245,"high":5340,"low":5075,"close":5270,"volume":42613,"rsi_14":76.73,"sma_20":4778.5,"sma_60":4457.5,"sma_120":4565.58},{"date":"2025-10-02","open":5250,"high":5335,"low":5120,"close":5175,"volume":57035,"rsi_14":72.16,"sma_20":4816.0,"sma_60":4473.0,"sma_120":4577.58},{"date":"2025-10-10","open":5210,"high":5250,"low":5040,"close":5105,"volume":92285,"rsi_14":68.8,"sma_20":4848.5,"sma_60":4486.42,"sma_120":4588.46},{"date":"2025-10-13","open":5110,"high":5400,"low":5025,"close":5390,"volume":41633,"rsi_14":73.62,"sma_20":4897.5,"sma_60":4503.42,"sma_120":4602.0},{"date":"2025-10-14","open":5390,"high":5415,"low":5200,"close":5335,"volume":50970,"rsi_14":72.35,"sma_20":4946.0,"sma_60":4519.83,"sma_120":4614.96},{"date":"2025-10-15","open":5335,"high":5465,"low":5235,"close":5275,"volume":51450,"rsi_14":69.9,"sma_20":4986.75,"sma_60":4535.75,"sma_120":4626.46},{"date":"2025-10-16","open":5395,"high":5395,"low":5150,"close":5150,"volume":31475,"rsi_14":63.83,"sma_20":5023.25,"sma_60":4550.75,"sma_120":4627.21},{"date":"2025-10-17","open":5125,"high":5295,"low":5090,"close":5110,"volume":39605,"rsi_14":51.99,"sma_20":5057.0,"sma_60":4565.5,"sma_120":4629.79},{"date":"2025-10-20","open":5110,"high":5165,"low":5045,"close":5110,"volume":31531,"rsi_14":50.47,"sma_20":5089.5,"sma_60":4580.42,"sma_120":4634.0},{"date":"2025-10-21","open":5115,"high":5225,"low":5050,"close":5140,"volume":40170,"rsi_14":44.91,"sma_20":5124.0,"sma_60":4596.5,"sma_120":4629.54},{"date":"2025-10-22","open":5145,"high":5175,"low":5055,"close":5070,"volume":15838,"rsi_14":33.98,"sma_20":5156.0,"sma_60":4612.17,"sma_120":4627.08},{"date":"2025-10-23","open":5050,"high":5135,"low":4995,"close":5025,"volume":28076,"rsi_14":33.08,"sma_20":5184.5,"sma_60":4627.08,"sma_120":4620.08},{"date":"2025-10-24","open":5025,"high":5100,"low":4975,"close":5035,"volume":31636,"rsi_14":34.88,"sma_20":5207.25,"sma_60":4642.67,"sma_120":4612.17},{"date":"2025-10-27","open":5035,"high":5230,"low":4895,"close":4940,"volume":66437,"rsi_14":40.72,"sma_20":5202.0,"sma_60":4657.0,"sma_120":4604.08},{"date":"2025-10-28","open":4940,"high":5010,"low":4825,"close":4925,"volume":38631,"rsi_14":32.66,"sma_20":5193.5,"sma_60":4670.5,"sma_120":4599.58},{"date":"2025-10-29","open":4925,"high":4960,"low":4745,"close":4790,"volume":43173,"rsi_14":31.4,"sma_20":5168.75,"sma_60":4682.75,"sma_120":4596.54},{"date":"2025-10-30","open":4790,"high":4850,"low":4600,"close":4675,"volume":49763,"rsi_14":30.09,"sma_20":5128.25,"sma_60":4691.92,"sma_120":4593.62},{"date":"2025-10-31","open":4650,"high":4800,"low":4595,"close":4615,"volume":70524,"rsi_14":4.68,"sma_20":5085.25,"sma_60":4698.17,"sma_120":4590.0},{"date":"2025-11-03","open":4610,"high":4720,"low":4600,"close":4680,"volume":28580,"rsi_14":12.14,"sma_20":5048.0,"sma_60":4707.5,"sma_120":4586.92},{"date":"2025-11-04","open":4680,"high":4750,"low":4590,"close":4600,"volume":36546,"rsi_14":11.86,"sma_20":5020.75,"sma_60":4715.17,"sma_120":4583.42},{"date":"2025-11-05","open":4600,"high":4725,"low":4450,"close":4520,"volume":31076,"rsi_14":12.5,"sma_20":4983.25,"sma_60":4720.33,"sma_120":4579.5},{"date":"2025-11-06","open":4520,"high":4605,"low":4440,"close":4545,"volume":27512,"rsi_14":15.76,"sma_20":4951.75,"sma_60":4726.5,"sma_120":4576.17},{"date":"2025-11-07","open":4750,"high":4750,"low":4440,"close":4540,"volume":15894,"rsi_14":15.66,"sma_20":4923.5,"sma_60":4732.0,"sma_120":4573.25},{"date":"2025-11-10","open":4540,"high":4615,"low":4465,"close":4580,"volume":12825,"rsi_14":16.67,"sma_20":4883.0,"sma_60":4738.42,"sma_120":4570.54},{"date":"2025-11-11","open":4580,"high":4750,"low":4475,"close":4505,"volume":23256,"rsi_14":16.57,"sma_20":4841.5,"sma_60":4740.5,"sma_120":4567.83},{"date":"2025-11-12","open":4695,"high":4695,"low":4505,"close":4635,"volume":16568,"rsi_14":29.03,"sma_20":4809.5,"sma_60":4745.75,"sma_120":4567.75},{"date":"2025-11-13","open":4575,"high":4635,"low":4470,"close":4485,"volume":31594,"rsi_14":24.3,"sma_20":4776.25,"sma_60":4746.5,"sma_120":4565.04},{"date":"2025-11-14","open":4480,"high":4500,"low":4375,"close":4390,"volume":15188,"rsi_14":24.3,"sma_20":4740.25,"sma_60":4743.17,"sma_120":4562.54},{"date":"2025-11-17","open":4475,"high":4475,"low":4175,"close":4235,"volume":47173,"rsi_14":21.49,"sma_20":4696.5,"sma_60":4736.08,"sma_120":4557.12},{"date":"2025-11-18","open":4230,"high":4365,"low":4190,"close":4230,"volume":27405,"rsi_14":24.07,"sma_20":4651.0,"sma_60":4732.33,"sma_120":4551.96},{"date":"2025-11-19","open":4225,"high":4270,"low":4005,"close":4230,"volume":22240,"rsi_14":26.94,"sma_20":4609.0,"sma_60":4727.92,"sma_120":4547.71},{"date":"2025-11-20","open":4370,"high":4370,"low":4215,"close":4240,"volume":8427,"rsi_14":29.51,"sma_20":4569.75,"sma_60":4723.58,"sma_120":4544.08},{"date":"2025-11-21","open":4335,"high":4335,"low":4080,"close":4115,"volume":11425,"rsi_14":21.03,"sma_20":4523.75,"sma_60":4717.08,"sma_120":4539.38},{"date":"2025-11-24","open":4115,"high":4925,"low":4015,"close":4230,"volume":214307,"rsi_14":31.68,"sma_20":4488.25,"sma_60":4713.25,"sma_120":4535.75},{"date":"2025-11-25","open":4230,"high":4325,"low":4165,"close":4225,"volume":23230,"rsi_14":34.22,"sma_20":4453.25,"sma_60":4710.25,"sma_120":4532.12},{"date":"2025-11-26","open":4300,"high":4300,"low":4100,"close":4195,"volume":12433,"rsi_14":31.38,"sma_20":4423.5,"sma_60":4707.08,"sma_120":4528.62},{"date":"2025-11-27","open":4195,"high":4250,"low":4040,"close":4250,"volume":23976,"rsi_14":35.35,"sma_20":4402.25,"sma_60":4703.0,"sma_120":4525.5},{"date":"2025-11-28","open":4250,"high":4275,"low":4220,"close":4275,"volume":15491,"rsi_14":34.36,"sma_20":4385.25,"sma_60":4701.0,"sma_120":4522.83},{"date":"2025-12-01","open":4325,"high":4325,"low":4240,"close":4250,"volume":13894,"rsi_14":36.22,"sma_20":4363.75,"sma_60":4700.67,"sma_120":4519.33},{"date":"2025-12-02","open":4300,"high":4300,"low":4225,"close":4265,"volume":9606,"rsi_14":27.16,"sma_20":4347.0,"sma_60":4699.33,"sma_120":4515.92},{"date":"2025-12-03","open":4265,"high":4450,"low":4230,"close":4440,"volume":33334,"rsi_14":47.31,"sma_20":4343.0,"sma_60":4701.58,"sma_120":4513.17},{"date":"2025-12-04","open":4440,"high":4595,"low":4325,"close":4395,"volume":16666,"rsi_14":50.32,"sma_20":4335.5,"sma_60":4701.08,"sma_120":4510.71},{"date":"2025-12-05","open":4500,"high":4540,"low":4280,"close":4315,"volume":19724,"rsi_14":55.63,"sma_20":4324.25,"sma_60":4698.75,"sma_120":4506.75},{"date":"2025-12-08","open":4375,"high":4375,"low":4175,"close":4290,"volume":16074,"rsi_14":54.11,"sma_20":4309.75,"sma_60":4696.75,"sma_120":4504.21},{"date":"2025-12-09","open":4290,"high":4320,"low":4205,"close":4225,"volume":11703,"rsi_14":49.69,"sma_20":4295.75,"sma_60":4694.42,"sma_120":4501.12},{"date":"2025-12-10","open":4210,"high":4250,"low":4175,"close":4195,"volume":10815,"rsi_14":47.24,"sma_20":4273.75,"sma_60":4690.0,"sma_120":4498.17},{"date":"2025-12-11","open":4195,"high":4275,"low":4195,"close":4200,"volume":29296,"rsi_14":56.12,"sma_20":4259.5,"sma_60":4686.33,"sma_120":4495.67},{"date":"2025-12-12","open":4205,"high":4230,"low":4145,"close":4170,"volume":10370,"rsi_14":45.08,"sma_20":4248.5,"sma_60":4681.92,"sma_120":4493.71},{"date":"2025-12-15","open":4230,"high":4275,"low":4100,"close":4155,"volume":14824,"rsi_14":44.35,"sma_20":4244.5,"sma_60":4676.83,"sma_120":4491.25},{"date":"2025-12-16","open":4155,"high":4155,"low":4075,"close":4075,"volume":19034,"rsi_14":41.04,"sma_20":4236.75,"sma_60":4670.58,"sma_120":4490.75},{"date":"2025-12-17","open":4075,"high":4135,"low":4040,"close":4115,"volume":14074,"rsi_14":39.69,"sma_20":4231.0,"sma_60":4665.33,"sma_120":4488.29},{"date":"2025-12-18","open":4115,"high":4125,"low":4050,"close":4080,"volume":10928,"rsi_14":35.34,"sma_20":4223.0,"sma_60":4659.08,"sma_120":4485.46},{"date":"2025-12-19","open":4070,"high":4110,"low":4000,"close":4060,"volume":10272,"rsi_14":35.61,"sma_20":4220.25,"sma_60":4650.42,"sma_120":4483.71},{"date":"2025-12-22","open":4060,"high":4175,"low":4010,"close":4065,"volume":12843,"rsi_14":34.62,"sma_20":4212.0,"sma_60":4634.08,"sma_120":4482.46},{"date":"2025-12-23","open":4065,"high":4065,"low":4005,"close":4015,"volume":9540,"rsi_14":9.52,"sma_20":4201.5,"sma_60":4616.08,"sma_120":4481.46},{"date":"2025-12-24","open":4045,"high":4100,"low":4005,"close":4095,"volume":12516,"rsi_14":23.21,"sma_20":4196.5,"sma_60":4596.25,"sma_120":4481.21},{"date":"2025-12-26","open":4095,"high":4155,"low":3885,"close":4030,"volume":21628,"rsi_14":23.85,"sma_20":4185.5,"sma_60":4572.0,"sma_120":4479.62},{"date":"2025-12-29","open":4030,"high":4080,"low":3935,"close":4010,"volume":16238,"rsi_14":24.07,"sma_20":4172.25,"sma_60":4547.58,"sma_120":4476.83},{"date":"2025-12-30","open":4010,"high":4055,"low":3915,"close":3960,"volume":19326,"rsi_14":24.76,"sma_20":4157.75,"sma_60":4523.17,"sma_120":4474.83},{"date":"2026-01-02","open":3990,"high":4060,"low":3955,"close":4000,"volume":13935,"rsi_14":31.78,"sma_20":4144.5,"sma_60":4504.08,"sma_120":4472.54},{"date":"2026-01-05","open":4000,"high":4090,"low":3960,"close":4075,"volume":24961,"rsi_14":39.67,"sma_20":4126.25,"sma_60":4484.17,"sma_120":4470.83},{"date":"2026-01-06","open":4075,"high":4125,"low":4060,"close":4085,"volume":17383,"rsi_14":42.74,"sma_20":4110.75,"sma_60":4466.0,"sma_120":4469.5},{"date":"2026-01-07","open":4085,"high":4085,"low":3975,"close":4050,"volume":13514,"rsi_14":41.32,"sma_20":4097.5,"sma_60":4448.42,"sma_120":4467.42},{"date":"2026-01-08","open":4110,"high":4150,"low":3975,"close":4090,"volume":26077,"rsi_14":51.33,"sma_20":4087.5,"sma_60":4426.75,"sma_120":4465.08},{"date":"2026-01-09","open":4090,"high":4120,"low":4050,"close":4110,"volume":16117,"rsi_14":49.54,"sma_20":4081.75,"sma_60":4406.33,"sma_120":4463.08},{"date":"2026-01-12","open":4150,"high":4150,"low":4005,"close":4060,"volume":7760,"rsi_14":48.21,"sma_20":4075.0,"sma_60":4386.08,"sma_120":4460.92},{"date":"2026-01-13","open":4060,"high":4135,"low":4020,"close":4075,"volume":8617,"rsi_14":51.35,"sma_20":4068.75,"sma_60":4368.17,"sma_120":4459.46},{"date":"2026-01-14","open":4080,"high":4150,"low":4035,"close":4070,"volume":28303,"rsi_14":50.45,"sma_20":4063.75,"sma_60":4350.83,"sma_120":4458.17},{"date":"2026-01-15","open":4070,"high":4085,"low":4045,"close":4080,"volume":7125,"rsi_14":56.31,"sma_20":4060.0,"sma_60":4333.67,"sma_120":4457.04},{"date":"2026-01-16","open":4080,"high":4145,"low":4055,"close":4125,"volume":22364,"rsi_14":53.12,"sma_20":4062.5,"sma_60":4316.75,"sma_120":4456.62},{"date":"2026-01-19","open":4090,"high":4150,"low":4065,"close":4125,"volume":25219,"rsi_14":61.45,"sma_20":4063.0,"sma_60":4301.0,"sma_120":4456.58},{"date":"2026-01-20","open":4125,"high":4150,"low":4075,"close":4105,"volume":18026,"rsi_14":61.45,"sma_20":4064.25,"sma_60":4285.67,"sma_120":4456.38},{"date":"2026-01-21","open":4150,"high":4205,"low":4010,"close":4070,"volume":30788,"rsi_14":63.75,"sma_20":4064.75,"sma_60":4269.58,"sma_120":4456.12},{"date":"2026-01-22","open":4070,"high":4120,"low":4060,"close":4070,"volume":16592,"rsi_14":59.72,"sma_20":4065.0,"sma_60":4255.08,"sma_120":4456.04},{"date":"2026-01-23","open":4070,"high":4085,"low":4025,"close":4075,"volume":29389,"rsi_14":50.0,"sma_20":4068.0,"sma_60":4240.92,"sma_120":4455.71},{"date":"2026-01-26","open":4075,"high":4105,"low":4050,"close":4100,"volume":60222,"rsi_14":52.46,"sma_20":4068.25,"sma_60":4229.42,"sma_120":4456.08},{"date":"2026-01-27","open":4400,"high":4750,"low":4120,"close":4250,"volume":196094,"rsi_14":73.81,"sma_20":4079.25,"sma_60":4222.33,"sma_120":4457.12},{"date":"2026-01-28","open":4600,"high":4600,"low":4175,"close":4255,"volume":63481,"rsi_14":71.43,"sma_20":4091.5,"sma_60":4216.33,"sma_120":4457.25},{"date":"2026-01-29","open":4260,"high":4385,"low":4195,"close":4270,"volume":48595,"rsi_14":71.05,"sma_20":4107.0,"sma_60":4209.5,"sma_120":4458.5},{"date":"2026-01-30","open":4270,"high":4270,"low":4150,"close":4185,"volume":54337,"rsi_14":65.06,"sma_20":4116.25,"sma_60":4202.58,"sma_120":4458.88},{"date":"2026-02-02","open":4185,"high":4235,"low":4065,"close":4085,"volume":41060,"rsi_14":51.0,"sma_20":4116.75,"sma_60":4195.33,"sma_120":4457.83},{"date":"2026-02-03","open":4085,"high":4170,"low":4055,"close":4155,"volume":28442,"rsi_14":57.52,"sma_20":4120.25,"sma_60":4188.83,"sma_120":4457.67},{"date":"2026-02-04","open":4150,"high":4290,"low":4105,"close":4275,"volume":53865,"rsi_14":64.44,"sma_20":4131.5,"sma_60":4184.42,"sma_120":4458.21},{"date":"2026-02-05","open":4275,"high":4280,"low":4070,"close":4110,"volume":37726,"rsi_14":49.06,"sma_20":4132.5,"sma_60":4176.58,"sma_120":4457.5},{"date":"2026-02-06","open":4175,"high":4175,"low":3975,"close":4025,"volume":36331,"rsi_14":44.32,"sma_20":4128.25,"sma_60":4168.58,"sma_120":4454.54},{"date":"2026-02-09","open":4080,"high":4125,"low":4045,"close":4070,"volume":13894,"rsi_14":48.07,"sma_20":4128.75,"sma_60":4159.17,"sma_120":4452.46},{"date":"2026-02-10","open":4085,"high":4110,"low":4045,"close":4070,"volume":9339,"rsi_14":50.0,"sma_20":4128.5,"sma_60":4152.25,"sma_120":4449.38},{"date":"2026-02-11","open":4095,"high":4095,"low":3980,"close":4020,"volume":85950,"rsi_14":47.28,"sma_20":4126.0,"sma_60":4146.08,"sma_120":4444.62},{"date":"2026-02-12","open":4050,"high":4075,"low":3990,"close":4070,"volume":46643,"rsi_14":49.74,"sma_20":4125.5,"sma_60":4143.33,"sma_120":4439.71},{"date":"2026-02-13","open":4020,"high":4070,"low":3980,"close":4000,"volume":41524,"rsi_14":45.05,"sma_20":4119.25,"sma_60":4139.5,"sma_120":4435.92},{"date":"2026-02-19","open":4005,"high":4010,"low":3915,"close":3935,"volume":44785,"rsi_14":32.97,"sma_20":4109.75,"sma_60":4134.58,"sma_120":4431.25},{"date":"2026-02-20","open":3935,"high":4140,"low":3875,"close":4055,"volume":101744,"rsi_14":40.38,"sma_20":4107.25,"sma_60":4131.5,"sma_120":4427.54},{"date":"2026-02-23","open":4055,"high":4080,"low":3985,"close":4030,"volume":41356,"rsi_14":38.57,"sma_20":4105.25,"sma_60":4130.08,"sma_120":4423.58},{"date":"2026-02-24","open":4025,"high":4075,"low":3965,"close":4065,"volume":24731,"rsi_14":44.0,"sma_20":4105.0,"sma_60":4127.33,"sma_120":4420.29},{"date":"2026-02-25","open":4065,"high":4075,"low":4010,"close":4030,"volume":27167,"rsi_14":47.06,"sma_20":4102.75,"sma_60":4124.08,"sma_120":4417.17},{"date":"2026-02-26","open":4100,"high":4100,"low":3985,"close":4060,"volume":37298,"rsi_14":44.69,"sma_20":4100.75,"sma_60":4121.83,"sma_120":4414.46},{"date":"2026-02-27","open":4060,"high":4095,"low":3955,"close":4025,"volume":37880,"rsi_14":34.57,"sma_20":4089.5,"sma_60":4118.08,"sma_120":4410.54},{"date":"2026-03-03","open":3975,"high":4050,"low":3755,"close":3910,"volume":56143,"rsi_14":36.84,"sma_20":4072.25,"sma_60":4112.0,"sma_120":4406.5},{"date":"2026-03-04","open":3995,"high":3995,"low":3510,"close":3560,"volume":58684,"rsi_14":27.32,"sma_20":4036.75,"sma_60":4100.5,"sma_120":4400.58},{"date":"2026-03-05","open":3640,"high":3990,"low":3640,"close":3990,"volume":18583,"rsi_14":47.16,"sma_20":4027.0,"sma_60":4095.92,"sma_120":4397.62},{"date":"2026-03-06","open":3985,"high":4040,"low":3900,"close":3995,"volume":19388,"rsi_14":47.35,"sma_20":4022.5,"sma_60":4088.5,"sma_120":4395.04},{"date":"2026-03-09","open":3995,"high":3995,"low":3755,"close":3970,"volume":37687,"rsi_14":48.2,"sma_20":4013.25,"sma_60":4081.42,"sma_120":4391.25},{"date":"2026-03-10","open":3995,"high":4075,"low":3990,"close":4040,"volume":43557,"rsi_14":48.94,"sma_20":4001.5,"sma_60":4076.83,"sma_120":4387.79},{"date":"2026-03-11","open":4095,"high":4295,"low":4015,"close":4250,"volume":128604,"rsi_14":58.06,"sma_20":4008.5,"sma_60":4076.17,"sma_120":4386.46},{"date":"2026-03-12","open":4240,"high":4650,"low":4085,"close":4445,"volume":287680,"rsi_14":65.18,"sma_20":4029.5,"sma_60":4079.83,"sma_120":4387.12},{"date":"2026-03-13","open":4450,"high":4640,"low":4125,"close":4450,"volume":89544,"rsi_14":62.62,"sma_20":4048.5,"sma_60":4084.08,"sma_120":4387.04},{"date":"2026-03-16","open":4450,"high":4590,"low":4330,"close":4505,"volume":57373,"rsi_14":64.89,"sma_20":4070.25,"sma_60":4089.17,"sma_120":4387.75},{"date":"2026-03-17","open":4575,"high":4575,"low":4420,"close":4450,"volume":32609,"rsi_14":61.92,"sma_20":4091.75,"sma_60":4093.83,"sma_120":4387.88},{"date":"2026-03-18","open":4450,"high":4585,"low":4450,"close":4550,"volume":48464,"rsi_14":65.48,"sma_20":4115.75,"sma_60":4100.42,"sma_120":4388.62},{"date":"2026-03-19","open":4550,"high":4850,"low":4500,"close":4715,"volume":110370,"rsi_14":68.04,"sma_20":4151.5,"sma_60":4111.08,"sma_120":4390.83},{"date":"2026-03-20","open":4715,"high":6125,"low":4670,"close":6125,"volume":1271426,"rsi_14":82.92,"sma_20":4261.0,"sma_60":4144.58,"sma_120":4404.96},{"date":"2026-03-23","open":6400,"high":7850,"low":5780,"close":6785,"volume":3462828,"rsi_14":88.49,"sma_20":4397.5,"sma_60":4189.67,"sma_120":4424.38},{"date":"2026-03-24","open":7005,"high":7500,"low":6010,"close":6310,"volume":697598,"rsi_14":85.62,"sma_20":4511.5,"sma_60":4227.17,"sma_120":4438.79},{"date":"2026-03-25","open":6750,"high":7400,"low":6365,"close":6750,"volume":724569,"rsi_14":85.66,"sma_20":4645.75,"sma_60":4271.92,"sma_120":4453.0},{"date":"2026-03-26","open":7100,"high":7100,"low":6250,"close":6475,"volume":212896,"rsi_14":79.95,"sma_20":4768.0,"sma_60":4312.92,"sma_120":4464.5},{"date":"2026-03-27","open":6250,"high":7250,"low":6230,"close":6595,"volume":499656,"rsi_14":80.99,"sma_20":4894.75,"sma_60":4354.58,"sma_120":4475.42},{"date":"2026-03-30","open":6500,"high":6940,"low":6210,"close":6540,"volume":160415,"rsi_14":79.62,"sma_20":5020.5,"sma_60":4396.42,"sma_120":4484.21},{"date":"2026-03-31","open":6450,"high":6650,"low":6315,"close":6375,"volume":107566,"rsi_14":75.45,"sma_20":5143.75,"sma_60":4435.83,"sma_120":4491.71},{"date":"2026-04-01","open":6705,"high":6860,"low":6255,"close":6715,"volume":199877,"rsi_14":76.27,"sma_20":5301.5,"sma_60":4481.75,"sma_120":4502.46},{"date":"2026-04-02","open":6750,"high":6875,"low":6190,"close":6230,"volume":162328,"rsi_14":68.54,"sma_20":5413.5,"sma_60":4518.92,"sma_120":4511.5},{"date":"2026-04-03","open":6395,"high":6610,"low":6220,"close":6350,"volume":137777,"rsi_14":68.96,"sma_20":5531.25,"sma_60":4556.83,"sma_120":4520.5},{"date":"2026-04-06","open":6350,"high":6750,"low":6220,"close":6495,"volume":201920,"rsi_14":70.64,"sma_20":5657.5,"sma_60":4597.0,"sma_120":4531.5},{"date":"2026-04-07","open":6515,"high":6535,"low":5875,"close":6035,"volume":151971,"rsi_14":63.97,"sma_20":5757.25,"sma_60":4630.08,"sma_120":4539.25},{"date":"2026-04-08","open":6395,"high":6645,"low":6000,"close":6415,"volume":161019,"rsi_14":65.37,"sma_20":5865.5,"sma_60":4668.83,"sma_120":4547.79},{"date":"2026-04-09","open":6435,"high":6450,"low":5990,"close":6100,"volume":67622,"rsi_14":49.72,"sma_20":5948.25,"sma_60":4702.0,"sma_120":4554.17},{"date":"2026-04-10","open":6190,"high":7225,"low":6100,"close":6840,"volume":856408,"rsi_14":50.61,"sma_20":6067.75,"sma_60":4748.33,"sma_120":4567.21},{"date":"2026-04-13","open":7485,"high":8890,"low":7130,"close":8890,"volume":962297,"rsi_14":71.18,"sma_20":6287.0,"sma_60":4828.58,"sma_120":4598.38},{"date":"2026-04-14","open":11550,"high":11550,"low":10400,"close":11550,"volume":1690906,"rsi_14":78.88,"sma_20":6642.0,"sma_60":4953.25,"sma_120":4652.04},{"date":"2026-04-15","open":12500,"high":14250,"low":11025,"close":11650,"volume":4567385,"rsi_14":81.81,"sma_20":6997.0,"sma_60":5079.42,"sma_120":4706.54},{"date":"2026-04-16","open":11025,"high":11200,"low":9050,"close":9335,"volume":1128583,"rsi_14":63.26,"sma_20":7228.0,"sma_60":5166.25,"sma_120":4741.5},{"date":"2026-04-17","open":9335,"high":9815,"low":8405,"close":9650,"volume":376010,"rsi_14":64.68,"sma_20":7404.25,"sma_60":5258.33,"sma_120":4779.67},{"date":"2026-04-20","open":9650,"high":9690,"low":9220,"close":9300,"volume":194588,"rsi_14":63.57,"sma_20":7530.0,"sma_60":5344.92,"sma_120":4815.29},{"date":"2026-04-21","open":9320,"high":9430,"low":8395,"close":8500,"volume":305238,"rsi_14":57.94,"sma_20":7639.5,"sma_60":5418.75,"sma_120":4844.17},{"date":"2026-04-22","open":8500,"high":9650,"low":7950,"close":8735,"volume":642554,"rsi_14":61.4,"sma_20":7738.75,"sma_60":5496.5,"sma_120":4875.79},{"date":"2026-04-23","open":8740,"high":9160,"low":8355,"close":8700,"volume":205154,"rsi_14":60.78,"sma_20":7850.0,"sma_60":5573.58,"sma_120":4907.25},{"date":"2026-04-24","open":8750,"high":8870,"low":8485,"close":8615,"volume":74065,"rsi_14":59.78,"sma_20":7951.0,"sma_60":5648.83,"sma_120":4939.12},{"date":"2026-04-27","open":8650,"high":8965,"low":8630,"close":8835,"volume":111046,"rsi_14":63.21,"sma_20":8065.75,"sma_60":5725.25,"sma_120":4973.79},{"date":"2026-04-28","open":8935,"high":8965,"low":8640,"close":8665,"volume":68308,"rsi_14":60.83,"sma_20":8180.25,"sma_60":5798.75,"sma_120":5007.54},{"date":"2026-04-29","open":8650,"high":8710,"low":8505,"close":8540,"volume":70500,"rsi_14":61.96,"sma_20":8271.5,"sma_60":5869.92,"sma_120":5039.71},{"date":"2026-04-30","open":8550,"high":8770,"low":8375,"close":8425,"volume":83639,"rsi_14":58.28,"sma_20":8381.25,"sma_60":5940.58,"sma_120":5071.58},{"date":"2026-05-04","open":8425,"high":9000,"low":8270,"close":8350,"volume":215567,"rsi_14":46.45,"sma_20":8481.25,"sma_60":6011.67,"sma_120":5103.5},{"date":"2026-05-06","open":8380,"high":8450,"low":7795,"close":7850,"volume":163662,"rsi_14":15.99,"sma_20":8549.0,"sma_60":6073.25,"sma_120":5131.04},{"date":"2026-05-07","open":7965,"high":9500,"low":7750,"close":8420,"volume":981269,"rsi_14":22.67,"sma_20":8668.25,"sma_60":6142.33,"sma_120":5163.38},{"date":"2026-05-08","open":8435,"high":8950,"low":8000,"close":8330,"volume":133258,"rsi_14":36.36,"sma_20":8764.0,"sma_60":6212.67,"sma_120":5194.62},{"date":"2026-05-11","open":8405,"high":9750,"low":8300,"close":9300,"volume":1018506,"rsi_14":45.97,"sma_20":8924.0,"sma_60":6300.58,"sma_120":5234.58},{"date":"2026-05-12","open":9565,"high":9985,"low":8850,"close":9430,"volume":526020,"rsi_14":51.58,"sma_20":9053.5,"sma_60":6389.92,"sma_120":5274.54},{"date":"2026-05-13","open":9430,"high":9430,"low":8755,"close":8960,"volume":160050,"rsi_14":56.07,"sma_20":9057.0,"sma_60":6471.42,"sma_120":5311.83},{"date":"2026-05-14","open":9250,"high":9345,"low":8555,"close":8665,"volume":116110,"rsi_14":49.09,"sma_20":8912.75,"sma_60":6548.83,"sma_120":5347.46},{"date":"2026-05-15","open":8755,"high":8755,"low":7805,"close":7955,"volume":146223,"rsi_14":41.77,"sma_20":8728.0,"sma_60":6613.58,"sma_120":5378.46},{"date":"2026-05-18","open":7955,"high":8010,"low":7260,"close":7560,"volume":117330,"rsi_14":39.09,"sma_20":8639.25,"sma_60":6672.92,"sma_120":5406.21},{"date":"2026-05-19","open":7745,"high":7745,"low":7075,"close":7225,"volume":105163,"rsi_14":33.74,"sma_20":8518.0,"sma_60":6727.75,"sma_120":5431.17},{"date":"2026-05-20","open":7005,"high":8105,"low":6900,"close":7260,"volume":224775,"rsi_14":35.41,"sma_20":8416.0,"sma_60":6781.17,"sma_120":5456.33},{"date":"2026-05-21","open":7550,"high":7835,"low":7135,"close":7545,"volume":104603,"rsi_14":40.0,"sma_20":8368.25,"sma_60":6839.75,"sma_120":5484.92},{"date":"2026-05-22","open":7590,"high":7955,"low":7575,"close":7680,"volume":52837,"rsi_14":42.54,"sma_20":8315.5,"sma_60":6900.0,"sma_120":5513.67},{"date":"2026-05-26","open":7940,"high":8195,"low":7550,"close":7650,"volume":93260,"rsi_14":42.93,"sma_20":8263.0,"sma_60":6960.33,"sma_120":5542.21},{"date":"2026-05-27","open":7250,"high":7630,"low":6975,"close":7065,"volume":77385,"rsi_14":42.2,"sma_20":8185.5,"sma_60":7010.42,"sma_120":5566.12},{"date":"2026-05-28","open":7065,"high":7115,"low":6490,"close":6740,"volume":104484,"rsi_14":32.46,"sma_20":8080.75,"sma_60":7055.67,"sma_120":5586.88},{"date":"2026-05-29","open":6740,"high":6890,"low":6280,"close":6845,"volume":77967,"rsi_14":34.55,"sma_20":7989.75,"sma_60":7104.58,"sma_120":5608.29},{"date":"2026-06-01","open":6855,"high":8490,"low":6740,"close":8160,"volume":983435,"rsi_14":38.93,"sma_20":7970.75,"sma_60":7181.25,"sma_120":5640.88},{"date":"2026-06-02","open":8150,"high":8380,"low":7585,"close":8300,"volume":263856,"rsi_14":39.05,"sma_20":7964.5,"sma_60":7253.08,"sma_120":5674.5},{"date":"2026-06-04","open":8510,"high":9325,"low":8135,"close":8835,"volume":387332,"rsi_14":48.8,"sma_20":7988.75,"sma_60":7333.75,"sma_120":5711.12},{"date":"2026-06-05","open":8835,"high":9185,"low":8080,"close":9075,"volume":250065,"rsi_14":53.97,"sma_20":8050.0,"sma_60":7418.83,"sma_120":5750.12},{"date":"2026-06-08","open":8395,"high":8740,"low":8025,"close":8085,"volume":110554,"rsi_14":51.19,"sma_20":8033.25,"sma_60":7486.25,"sma_120":5781.54},{"date":"2026-06-09","open":8135,"high":9080,"low":8085,"close":8610,"volume":129455,"rsi_14":59.41,"sma_20":8047.25,"sma_60":7558.92,"sma_120":5817.54},{"date":"2026-06-10","open":8520,"high":8530,"low":7395,"close":7515,"volume":167519,"rsi_14":52.29,"sma_20":7958.0,"sma_60":7610.08,"sma_120":5844.96},{"date":"2026-06-11","open":7515,"high":7750,"low":7350,"close":7560,"volume":57993,"rsi_14":52.36,"sma_20":7864.5,"sma_60":7661.92,"sma_120":5873.0},{"date":"2026-06-12","open":7625,"high":7985,"low":7365,"close":7500,"volume":63121,"rsi_14":49.63,"sma_20":7791.5,"sma_60":7711.83,"sma_120":5900.5},{"date":"2026-06-15","open":7520,"high":7815,"low":7140,"close":7450,"volume":31444,"rsi_14":48.1,"sma_20":7730.75,"sma_60":7761.83,"sma_120":5927.83},{"date":"2026-06-16","open":7450,"high":7750,"low":7310,"close":7650,"volume":59973,"rsi_14":50.0,"sma_20":7715.5,"sma_60":7813.5,"sma_120":5956.96},{"date":"2026-06-17","open":7650,"high":9250,"low":7650,"close":8015,"volume":240683,"rsi_14":57.93,"sma_20":7738.25,"sma_60":7868.5,"sma_120":5989.79},{"date":"2026-06-18","open":8020,"high":8035,"low":7575,"close":7805,"volume":47685,"rsi_14":59.06,"sma_20":7767.25,"sma_60":7896.5,"sma_120":6020.54},{"date":"2026-06-19","open":7750,"high":8250,"low":7585,"close":8250,"volume":114529,"rsi_14":61.3,"sma_20":7816.75,"sma_60":7920.92,"sma_120":6055.29},{"date":"2026-06-22","open":8250,"high":9005,"low":8000,"close":8505,"volume":133266,"rsi_14":53.35,"sma_20":7864.75,"sma_60":7957.5,"sma_120":6092.33},{"date":"2026-06-23","open":8525,"high":9150,"low":8005,"close":8050,"volume":188007,"rsi_14":47.71,"sma_20":7883.25,"sma_60":7979.17,"sma_120":6125.54},{"date":"2026-06-24","open":8290,"high":8920,"low":8100,"close":8605,"volume":97291,"rsi_14":47.91,"sma_20":7931.0,"sma_60":8014.67,"sma_120":6163.79},{"date":"2026-06-25","open":8610,"high":8770,"low":7510,"close":7655,"volume":91680,"rsi_14":38.55,"sma_20":7960.5,"sma_60":8032.33,"sma_120":6193.46},{"date":"2026-06-26","open":7655,"high":8285,"low":7450,"close":7960,"volume":111127,"rsi_14":48.87,"sma_20":8021.5,"sma_60":8056.0,"sma_120":6226.21},{"date":"2026-06-29","open":7960,"high":8150,"low":7585,"close":7785,"volume":70421,"rsi_14":42.01,"sma_20":8068.5,"sma_60":8079.5,"sma_120":6257.67},{"date":"2026-06-30","open":8180,"high":8180,"low":7660,"close":7950,"volume":28636,"rsi_14":55.14,"sma_20":8058.0,"sma_60":8100.08,"sma_120":6290.92},{"date":"2026-07-01","open":8065,"high":8600,"low":7815,"close":8520,"volume":73198,"rsi_14":60.08,"sma_20":8069.0,"sma_60":8138.25,"sma_120":6328.58},{"date":"2026-07-02","open":8520,"high":8750,"low":7930,"close":7975,"volume":72651,"rsi_14":54.53,"sma_20":8026.0,"sma_60":8165.33,"sma_120":6361.08},{"date":"2026-07-03","open":7890,"high":7975,"low":7380,"close":7585,"volume":47959,"rsi_14":51.21,"sma_20":7951.5,"sma_60":8183.5,"sma_120":6390.25},{"date":"2026-07-06","open":7635,"high":8065,"low":7310,"close":7475,"volume":55098,"rsi_14":48.41,"sma_20":7921.0,"sma_60":8207.5,"sma_120":6418.79},{"date":"2026-07-07","open":7500,"high":7725,"low":7000,"close":7195,"volume":66353,"rsi_14":42.42,"sma_20":7850.25,"sma_60":8220.5,"sma_120":6444.67},{"date":"2026-07-08","open":6870,"high":7185,"low":6305,"close":6500,"volume":98749,"rsi_14":38.93,"sma_20":7799.5,"sma_60":8227.17,"sma_120":6464.58},{"date":"2026-07-09","open":7110,"high":7110,"low":6320,"close":6900,"volume":96697,"rsi_14":38.46,"sma_20":7766.5,"sma_60":8228.17,"sma_120":6488.25},{"date":"2026-07-10","open":7500,"high":8950,"low":7500,"close":8400,"volume":764210,"rsi_14":49.26,"sma_20":7811.5,"sma_60":8220.0,"sma_120":6524.29},{"date":"2026-07-13","open":8500,"high":8500,"low":7525,"close":7555,"volume":116148,"rsi_14":46.69,"sma_20":7816.75,"sma_60":8153.42,"sma_120":6553.33},{"date":"2026-07-14","open":7520,"high":7680,"low":7100,"close":7260,"volume":37482,"rsi_14":40.69,"sma_20":7797.25,"sma_60":8080.25,"sma_120":6579.83},{"date":"2026-07-15","open":7290,"high":7740,"low":7285,"close":7550,"volume":43097,"rsi_14":49.2,"sma_20":7774.0,"sma_60":8050.5,"sma_120":6608.38},{"date":"2026-07-16","open":7480,"high":7480,"low":7000,"close":7075,"volume":30313,"rsi_14":43.43,"sma_20":7737.5,"sma_60":8007.58,"sma_120":6632.96},{"date":"2026-07-20","open":7075,"high":7370,"low":6310,"close":6565,"volume":66263,"rsi_14":41.37,"sma_20":7653.25,"sma_60":7962.0,"sma_120":6653.46},{"date":"2026-07-21","open":6900,"high":6905,"low":6170,"close":6620,"volume":50984,"rsi_14":40.45,"sma_20":7559.0,"sma_60":7930.67,"sma_120":6674.71},{"date":"2026-07-22","open":6625,"high":7105,"low":6625,"close":6795,"volume":24753,"rsi_14":36.86,"sma_20":7496.25,"sma_60":7898.33,"sma_120":6697.42},{"date":"2026-07-23","open":6900,"high":7110,"low":6730,"close":6930,"volume":19832,"rsi_14":41.51,"sma_20":7412.5,"sma_60":7868.83,"sma_120":6721.21},{"date":"2026-07-24","open":6930,"high":7185,"low":6765,"close":6850,"volume":39755,"rsi_14":43.71,"sma_20":7372.25,"sma_60":7839.42,"sma_120":6744.12},{"date":"2026-07-27","open":7185,"high":7185,"low":6730,"close":6785,"volume":11119,"rsi_14":44.05,"sma_20":7313.5,"sma_60":7805.25,"sma_120":6765.25},{"date":"2026-07-28","open":6785,"high":6985,"low":6350,"close":6660,"volume":26018,"rsi_14":45.26,"sma_20":7257.25,"sma_60":7771.83,"sma_120":6785.29},{"date":"2026-07-29","open":6875,"high":6875,"low":5885,"close":6420,"volume":38083,"rsi_14":49.23,"sma_20":7180.75,"sma_60":7736.5,"sma_120":6803.21},{"date":"2026-07-30","open":5835,"high":6560,"low":5835,"close":6520,"volume":14689,"rsi_14":46.11,"sma_20":7080.75,"sma_60":7704.75,"sma_120":6822.67},{"date":"2026-07-31","open":6995,"high":7095,"low":6575,"close":7050,"volume":25576,"rsi_14":32.78,"sma_20":7034.5,"sma_60":7683.08,"sma_120":6847.38},{"date":"2026-08-03","open":7185,"high":7220,"low":6750,"close":6925,"volume":22318,"rsi_14":40.16,"sma_20":7001.5,"sma_60":7667.67,"sma_120":6870.46},{"date":"2026-08-04","open":6925,"high":7150,"low":6880,"close":7090,"volume":22625,"rsi_14":47.23,"sma_20":6982.25,"sma_60":7645.5,"sma_120":6893.92},{"date":"2026-08-05","open":7265,"high":7435,"low":7000,"close":7090,"volume":36532,"rsi_14":41.73,"sma_20":6977.0,"sma_60":7624.83,"sma_120":6918.75},{"date":"2026-08-06","open":7090,"high":7260,"low":6885,"close":7100,"volume":22242,"rsi_14":50.54,"sma_20":7007.0,"sma_60":7588.17,"sma_120":6944.38},{"date":"2026-08-07","open":7250,"high":7450,"low":7045,"close":7300,"volume":29946,"rsi_14":68.33,"sma_20":7027.0,"sma_60":7552.67,"sma_120":6971.29},{"date":"2026-08-10","open":7400,"high":7545,"low":7295,"close":7535,"volume":29487,"rsi_14":70.94,"sma_20":6983.75,"sma_60":7528.92,"sma_120":7000.17},{"date":"2026-08-11","open":7535,"high":8175,"low":7455,"close":7925,"volume":109216,"rsi_14":73.54,"sma_20":7002.25,"sma_60":7516.58,"sma_120":7032.71},{"date":"2026-08-12","open":8035,"high":8295,"low":7680,"close":8255,"volume":134398,"rsi_14":75.53,"sma_20":7052.0,"sma_60":7521.58,"sma_120":7067.58},{"date":"2026-08-13","open":8260,"high":9045,"low":8250,"close":8910,"volume":224883,"rsi_14":82.49,"sma_20":7120.0,"sma_60":7544.08,"sma_120":7108.5},{"date":"2026-08-14","open":8920,"high":9000,"low":8485,"close":8550,"volume":113718,"rsi_14":75.47,"sma_20":7193.75,"sma_60":7566.17,"sma_120":7146.96},{"date":"2026-08-18","open":8550,"high":8635,"low":8000,"close":8150,"volume":72341,"rsi_14":69.92,"sma_20":7273.0,"sma_60":7581.0,"sma_120":7181.08},{"date":"2026-08-19","open":8150,"high":8465,"low":7775,"close":8150,"volume":41548,"rsi_14":74.71,"sma_20":7349.5,"sma_60":7591.08,"sma_120":7215.42},{"date":"2026-08-20","open":8130,"high":8345,"low":7890,"close":8165,"volume":81225,"rsi_14":74.08,"sma_20":7418.0,"sma_60":7599.17,"sma_120":7249.58},{"date":"2026-08-21","open":8165,"high":8185,"low":7960,"close":8015,"volume":23024,"rsi_14":65.9,"sma_20":7472.25,"sma_60":7605.25,"sma_120":7282.79},{"date":"2026-08-24","open":8590,"high":8590,"low":7900,"close":8015,"volume":24358,"rsi_14":68.73,"sma_20":7530.5,"sma_60":7621.08,"sma_120":7315.75},{"date":"2026-08-25","open":8195,"high":8195,"low":7670,"close":7970,"volume":23862,"rsi_14":65.77,"sma_20":7589.75,"sma_60":7641.58,"sma_120":7348.62},{"date":"2026-08-26","open":8010,"high":8130,"low":7675,"close":7975,"volume":59238,"rsi_14":65.83,"sma_20":7655.5,"sma_60":7660.42,"sma_120":7382.5},{"date":"2026-08-27","open":7975,"high":8250,"low":7750,"close":8075,"volume":54964,"rsi_14":66.9,"sma_20":7738.25,"sma_60":7659.0,"sma_120":7420.12},{"date":"2026-08-28","open":8075,"high":8250,"low":7725,"close":7750,"volume":58217,"rsi_14":57.48,"sma_20":7799.75,"sma_60":7649.83,"sma_120":7451.46},{"date":"2026-08-31","open":7750,"high":7750,"low":7750,"close":7750,"volume":0,"rsi_14":53.87,"sma_20":7834.75,"sma_60":7631.75,"sma_120":7482.75},{"date":"2026-09-01","open":7750,"high":7750,"low":7750,"close":7750,"volume":0,"rsi_14":46.33,"sma_20":7876.0,"sma_60":7609.67,"sma_120":7514.25},{"date":"2026-09-02","open":7750,"high":7750,"low":7750,"close":7750,"volume":0,"rsi_14":37.71,"sma_20":7909.0,"sma_60":7604.08,"sma_120":7545.17},{"date":"2026-09-03","open":7750,"high":7750,"low":7750,"close":7750,"volume":0,"rsi_14":8.57,"sma_20":7942.0,"sma_60":7589.75,"sma_120":7574.33},{"date":"2026-09-04","open":7750,"high":7750,"low":7750,"close":7750,"volume":0,"rsi_14":11.54,"sma_20":7974.5,"sma_60":7593.67,"sma_120":7601.88},{"date":"2026-09-07","open":7750,"high":7750,"low":7750,"close":7750,"volume":0,"rsi_14":18.75,"sma_20":7997.0,"sma_60":7596.83,"sma_120":7629.38},{"date":"2026-09-08","open":7750,"high":7750,"low":7750,"close":7750,"volume":0,"rsi_14":18.75,"sma_20":8007.75,"sma_60":7601.0,"sma_120":7656.42},{"date":"2026-09-09","open":7750,"high":7750,"low":7750,"close":7750,"volume":0,"rsi_14":16.8,"sma_20":7999.0,"sma_60":7606.0,"sma_120":7683.92},{"date":"2026-09-10","open":7750,"high":7750,"low":7750,"close":7750,"volume":0,"rsi_14":22.11,"sma_20":7973.75,"sma_60":7607.67,"sma_120":7710.58},{"date":"2026-09-11","open":7750,"high":7750,"low":7750,"close":7750,"volume":0,"rsi_14":22.11,"sma_20":7915.75,"sma_60":7603.25,"sma_120":7735.88},{"date":"2026-09-14","open":7750,"high":7750,"low":7750,"close":7750,"volume":0,"rsi_14":24.42,"sma_20":7875.75,"sma_60":7602.33,"sma_120":7749.42},{"date":"2026-09-15","open":7750,"high":7750,"low":7750,"close":7750,"volume":0,"rsi_14":23.53,"sma_20":7855.75,"sma_60":7594.0,"sma_120":7757.46},{"date":"2026-09-16","open":7750,"high":7750,"low":7750,"close":7750,"volume":0,"rsi_14":0.0,"sma_20":7835.75,"sma_60":7581.42,"sma_120":7769.46},{"date":"2026-09-17","open":7750,"high":7750,"low":7750,"close":7750,"volume":0,"rsi_14":100.0,"sma_20":7815.0,"sma_60":7576.42,"sma_120":7777.79},{"date":"2026-09-18","open":7750,"high":7750,"low":7750,"close":7750,"volume":0,"rsi_14":100.0,"sma_20":7801.75,"sma_60":7562.17,"sma_120":7788.42},{"date":"2026-09-21","open":7750,"high":7750,"low":7750,"close":7750,"volume":0,"rsi_14":100.0,"sma_20":7788.5,"sma_60":7563.75,"sma_120":7798.04},{"date":"2026-09-22","open":7750,"high":7750,"low":7750,"close":7750,"volume":0,"rsi_14":100.0,"sma_20":7777.5,"sma_60":7560.25,"sma_120":7808.12},{"date":"2026-09-23","open":7750,"high":7750,"low":7750,"close":7750,"volume":0,"rsi_14":100.0,"sma_20":7766.25,"sma_60":7559.67,"sma_120":7819.58},{"date":"2026-09-28","open":7750,"high":7750,"low":7000,"close":7250,"volume":70909,"rsi_14":0.0,"sma_20":7725.0,"sma_60":7548.0,"sma_120":7824.04},{"date":"2026-09-29","open":7360,"high":7360,"low":6920,"close":6920,"volume":31159,"rsi_14":0.0,"sma_20":7683.5,"sma_60":7521.33,"sma_120":7829.79},{"date":"2026-09-30","open":6800,"high":7080,"low":6650,"close":6980,"volume":28479,"rsi_14":6.74,"sma_20":7645.0,"sma_60":7504.75,"sma_120":7835.04},{"date":"2026-10-01","open":7100,"high":7750,"low":6860,"close":7380,"volume":48296,"rsi_14":35.66,"sma_20":7626.5,"sma_60":7501.33,"sma_120":7842.42},{"date":"2026-10-02","open":7450,"high":7730,"low":7230,"close":7360,"volume":27540,"rsi_14":35.11,"sma_20":7607.0,"sma_60":7499.42,"sma_120":7853.46},{"date":"2026-10-06","open":7500,"high":7510,"low":7050,"close":7110,"volume":48767,"rsi_14":29.49,"sma_20":7575.0,"sma_60":7498.0,"sma_120":7859.25},{"date":"2026-10-07","open":7160,"high":7290,"low":7020,"close":7190,"volume":15213,"rsi_14":32.93,"sma_20":7547.0,"sma_60":7509.5,"sma_120":7868.33},{"date":"2026-10-08","open":7020,"high":7170,"low":6750,"close":6880,"volume":12549,"rsi_14":27.69,"sma_20":7503.5,"sma_60":7509.17,"sma_120":7868.67},{"date":"2026-10-12","open":6570,"high":6960,"low":6500,"close":6880,"volume":23485,"rsi_14":27.69,"sma_20":7460.0,"sma_60":7483.83,"sma_120":7851.92},{"date":"2026-10-13","open":6820,"high":6820,"low":6130,"close":6370,"volume":28417,"rsi_14":21.95,"sma_20":7391.0,"sma_60":7464.08,"sma_120":7808.75},{"date":"2026-10-14","open":6620,"high":6620,"low":6180,"close":6290,"volume":10562,"rsi_14":21.26,"sma_20":7318.0,"sma_60":7447.92,"sma_120":7764.08},{"date":"2026-10-15","open":6300,"high":6300,"low":5620,"close":5620,"volume":18178,"rsi_14":16.82,"sma_20":7211.5,"sma_60":7415.75,"sma_120":7733.12},{"date":"2026-10-16","open":6000,"high":6530,"low":5830,"close":6230,"volume":15295,"rsi_14":30.1,"sma_20":7135.5,"sma_60":7401.67,"sma_120":7704.62},{"date":"2026-10-19","open":6090,"high":6390,"low":5890,"close":6290,"volume":9620,"rsi_14":31.19,"sma_20":7062.5,"sma_60":7397.08,"sma_120":7679.54},{"date":"2026-10-20","open":6700,"high":6700,"low":5850,"close":6010,"volume":24595,"rsi_14":33.06,"sma_20":6975.5,"sma_60":7386.92,"sma_120":7658.79},{"date":"2026-10-21","open":6170,"high":6280,"low":5920,"close":6110,"volume":16321,"rsi_14":38.19,"sma_20":6893.5,"sma_60":7375.5,"sma_120":7636.92},{"date":"2026-10-22","open":6200,"high":6270,"low":5530,"close":5850,"volume":12514,"rsi_14":34.44,"sma_20":6798.5,"sma_60":7357.5,"sma_120":7613.17},{"date":"2026-10-23","open":6000,"high":6050,"low":5540,"close":5910,"volume":15541}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":229.85000000000002,"pbr":2.03,"per":25.71,"roa":1.13,"roe":1.7,"grade":"C","comment":"PER 25.93배, ROE 1.7%","revenue":86536061292.0,"analysis":"PER 25.9배입니다. ROE 1.7%입니다. 시가총액 629.78억. 매출 865.36억, 영업이익 8.87억.","eps_basis":"TTM","debt_ratio":0.5104308771502489,"market_cap":62450142600,"net_income":2423722735.0,"total_debt":15690587367.0,"ttm_window":"2025Q3~2026Q2","gross_margin":5.28,"total_assets":46430474136.0,"total_equity":30739886769.0,"profit_margin":2.8,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":886515496.0,"operating_margin":1.02,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5910.0,"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":80010.0},{"date":"2016-10-25","close":76575.0},{"date":"2016-10-26","close":77045.0},{"date":"2016-10-27","close":85180.0},{"date":"2016-10-28","close":83550.0},{"date":"2016-10-31","close":76370.0},{"date":"2016-11-01","close":72175.0},{"date":"2016-11-02","close":66415.0},{"date":"2016-11-03","close":71495.0},{"date":"2016-11-04","close":80200.0},{"date":"2016-11-07","close":78675.0},{"date":"2016-11-08","close":75415.0},{"date":"2016-11-09","close":71200.0},{"date":"2016-11-10","close":75330.0},{"date":"2016-11-11","close":75900.0},{"date":"2016-11-14","close":74460.0},{"date":"2016-11-15","close":96675.0},{"date":"2016-11-16","close":114865.0},{"date":"2016-11-17","close":99540.0},{"date":"2016-11-18","close":91785.0},{"date":"2016-11-21","close":97630.0},{"date":"2016-11-22","close":98585.0},{"date":"2016-11-23","close":94370.0},{"date":"2016-11-24","close":95720.0},{"date":"2016-11-25","close":93900.0},{"date":"2016-11-28","close":88145.0},{"date":"2016-11-29","close":88335.0},{"date":"2016-11-30","close":86235.0},{"date":"2016-12-01","close":84035.0},{"date":"2016-12-02","close":85180.0},{"date":"2016-12-05","close":82890.0},{"date":"2016-12-06","close":83655.0},{"date":"2016-12-07","close":81640.0},{"date":"2016-12-08","close":79630.0},{"date":"2016-12-09","close":80010.0},{"date":"2016-12-12","close":80965.0},{"date":"2016-12-13","close":80685.0},{"date":"2016-12-14","close":80775.0},{"date":"2016-12-15","close":84140.0},{"date":"2016-12-16","close":81935.0},{"date":"2016-12-19","close":79350.0},{"date":"2016-12-20","close":77915.0},{"date":"2016-12-21","close":76090.0},{"date":"2016-12-22","close":75710.0},{"date":"2016-12-23","close":76475.0},{"date":"2016-12-26","close":75605.0},{"date":"2016-12-27","close":74565.0},{"date":"2016-12-28","close":75710.0},{"date":"2016-12-29","close":76575.0},{"date":"2017-01-02","close":76855.0},{"date":"2017-01-03","close":77425.0},{"date":"2017-01-04","close":77810.0},{"date":"2017-01-05","close":78485.0},{"date":"2017-01-06","close":78380.0},{"date":"2017-01-09","close":80200.0},{"date":"2017-01-10","close":81070.0},{"date":"2017-01-11","close":80200.0},{"date":"2017-01-12","close":77340.0},{"date":"2017-01-13","close":76960.0},{"date":"2017-01-16","close":76960.0},{"date":"2017-01-17","close":77235.0},{"date":"2017-01-18","close":77530.0},{"date":"2017-01-19","close":75900.0},{"date":"2017-01-20","close":74845.0},{"date":"2017-01-23","close":71880.0},{"date":"2017-01-24","close":69400.0},{"date":"2017-01-25","close":67090.0},{"date":"2017-01-26","close":68620.0},{"date":"2017-01-31","close":68810.0},{"date":"2017-02-01","close":69865.0},{"date":"2017-02-02","close":69190.0},{"date":"2017-02-03","close":68340.0},{"date":"2017-02-06","close":66795.0},{"date":"2017-02-07","close":65270.0},{"date":"2017-02-08","close":64315.0},{"date":"2017-02-09","close":63640.0},{"date":"2017-02-10","close":60295.0},{"date":"2017-02-13","close":60015.0},{"date":"2017-02-14","close":58855.0},{"date":"2017-02-15","close":61630.0},{"date":"2017-02-16","close":61440.0},{"date":"2017-02-17","close":68620.0},{"date":"2017-02-20","close":70545.0},{"date":"2017-02-21","close":70925.0},{"date":"2017-02-22","close":72745.0},{"date":"2017-02-23","close":71495.0},{"date":"2017-02-24","close":70820.0},{"date":"2017-02-27","close":66415.0},{"date":"2017-02-28","close":64805.0},{"date":"2017-03-02","close":63260.0},{"date":"2017-03-03","close":60205.0},{"date":"2017-03-06","close":63070.0},{"date":"2017-03-07","close":63935.0},{"date":"2017-03-08","close":61735.0},{"date":"2017-03-09","close":60780.0},{"date":"2017-03-10","close":62410.0},{"date":"2017-03-13","close":61630.0},{"date":"2017-03-14","close":60015.0},{"date":"2017-03-15","close":59530.0},{"date":"2017-03-16","close":60205.0},{"date":"2017-03-17","close":60295.0},{"date":"2017-03-20","close":60015.0},{"date":"2017-03-21","close":59150.0},{"date":"2017-03-22","close":54450.0},{"date":"2017-03-23","close":49770.0},{"date":"2017-03-24","close":48815.0},{"date":"2017-03-27","close":48520.0},{"date":"2017-03-28","close":49385.0},{"date":"2017-03-29","close":49385.0},{"date":"2017-03-30","close":49385.0},{"date":"2017-03-31","close":42295.0},{"date":"2017-04-03","close":39520.0},{"date":"2017-04-04","close":47375.0},{"date":"2017-04-05","close":43160.0},{"date":"2017-04-06","close":41910.0},{"date":"2017-04-07","close":41825.0},{"date":"2017-04-10","close":40090.0},{"date":"2017-04-11","close":39430.0},{"date":"2017-04-12","close":38945.0},{"date":"2017-04-13","close":38755.0},{"date":"2017-04-14","close":38860.0},{"date":"2017-04-17","close":38480.0},{"date":"2017-04-18","close":39240.0},{"date":"2017-04-19","close":40090.0},{"date":"2017-04-20","close":38945.0},{"date":"2017-04-21","close":38670.0},{"date":"2017-04-24","close":38080.0},{"date":"2017-04-25","close":36555.0},{"date":"2017-04-26","close":38080.0},{"date":"2017-04-27","close":36365.0},{"date":"2017-04-28","close":35025.0},{"date":"2017-05-02","close":33015.0},{"date":"2017-05-04","close":34350.0},{"date":"2017-05-08","close":34645.0},{"date":"2017-05-10","close":34160.0},{"date":"2017-05-11","close":34540.0},{"date":"2017-05-12","close":33780.0},{"date":"2017-05-15","close":33295.0},{"date":"2017-05-16","close":31575.0},{"date":"2017-05-17","close":34730.0},{"date":"2017-05-18","close":45070.0},{"date":"2017-05-19","close":44305.0},{"date":"2017-05-22","close":45660.0},{"date":"2017-05-23","close":46230.0},{"date":"2017-05-24","close":42295.0},{"date":"2017-05-25","close":40470.0},{"date":"2017-05-26","close":41635.0},{"date":"2017-05-29","close":39625.0},{"date":"2017-05-30","close":40195.0},{"date":"2017-05-31","close":39625.0},{"date":"2017-06-01","close":40090.0},{"date":"2017-06-02","close":39815.0},{"date":"2017-06-05","close":40005.0},{"date":"2017-06-07","close":39710.0},{"date":"2017-06-08","close":38945.0},{"date":"2017-06-09","close":39135.0},{"date":"2017-06-12","close":38375.0},{"date":"2017-06-13","close":39050.0},{"date":"2017-06-14","close":40195.0},{"date":"2017-06-15","close":35600.0},{"date":"2017-06-16","close":33015.0},{"date":"2017-06-19","close":33970.0},{"date":"2017-06-20","close":34160.0},{"date":"2017-06-21","close":35495.0},{"date":"2017-06-22","close":35025.0},{"date":"2017-06-23","close":34455.0},{"date":"2017-06-26","close":35115.0},{"date":"2017-06-27","close":35410.0},{"date":"2017-06-28","close":35410.0},{"date":"2017-06-29","close":46040.0},{"date":"2017-06-30","close":55125.0},{"date":"2017-07-03","close":47860.0},{"date":"2017-07-04","close":45070.0},{"date":"2017-07-05","close":46800.0},{"date":"2017-07-06","close":44875.0},{"date":"2017-07-07","close":42295.0},{"date":"2017-07-10","close":42395.0},{"date":"2017-07-11","close":42780.0},{"date":"2017-07-12","close":43350.0},{"date":"2017-07-13","close":46040.0},{"date":"2017-07-14","close":47460.0},{"date":"2017-07-17","close":51400.0},{"date":"2017-07-18","close":45465.0},{"date":"2017-07-19","close":46230.0},{"date":"2017-07-20","close":46505.0},{"date":"2017-07-21","close":46995.0},{"date":"2017-07-24","close":47080.0},{"date":"2017-07-25","close":45660.0},{"date":"2017-07-26","close":44115.0},{"date":"2017-07-27","close":42865.0},{"date":"2017-07-28","close":40765.0},{"date":"2017-07-31","close":41060.0},{"date":"2017-08-01","close":42105.0},{"date":"2017-08-02","close":41255.0},{"date":"2017-08-03","close":40090.0},{"date":"2017-08-04","close":40470.0},{"date":"2017-08-07","close":40280.0},{"date":"2017-08-08","close":40470.0},{"date":"2017-08-09","close":40960.0},{"date":"2017-08-10","close":40870.0},{"date":"2017-08-11","close":40005.0},{"date":"2017-08-14","close":39900.0},{"date":"2017-08-16","close":38945.0},{"date":"2017-08-17","close":39625.0},{"date":"2017-08-18","close":39900.0},{"date":"2017-08-21","close":40765.0},{"date":"2017-08-22","close":42780.0},{"date":"2017-08-23","close":44980.0},{"date":"2017-08-24","close":47860.0},{"date":"2017-08-25","close":47860.0},{"date":"2017-08-28","close":47860.0},{"date":"2017-08-29","close":47860.0},{"date":"2017-08-30","close":47860.0},{"date":"2017-08-31","close":47860.0},{"date":"2017-09-01","close":47860.0},{"date":"2017-09-04","close":47860.0},{"date":"2017-09-05","close":47860.0},{"date":"2017-09-06","close":47860.0},{"date":"2017-09-07","close":47860.0},{"date":"2017-09-08","close":47860.0},{"date":"2017-09-11","close":47860.0},{"date":"2017-09-12","close":47860.0},{"date":"2017-09-13","close":47860.0},{"date":"2017-09-14","close":47860.0},{"date":"2017-09-15","close":47860.0},{"date":"2017-09-18","close":47860.0},{"date":"2017-09-19","close":36850.0},{"date":"2017-09-20","close":35200.0},{"date":"2017-09-21","close":32545.0},{"date":"2017-09-22","close":28560.0},{"date":"2017-09-25","close":24360.0},{"date":"2017-09-26","close":26705.0},{"date":"2017-09-27","close":25575.0},{"date":"2017-09-28","close":25405.0},{"date":"2017-09-29","close":25960.0},{"date":"2017-10-10","close":25785.0},{"date":"2017-10-11","close":28525.0},{"date":"2017-10-12","close":27950.0},{"date":"2017-10-13","close":28700.0},{"date":"2017-10-16","close":28560.0},{"date":"2017-10-17","close":29480.0},{"date":"2017-10-18","close":29390.0},{"date":"2017-10-19","close":29515.0},{"date":"2017-10-20","close":28990.0},{"date":"2017-10-23","close":28210.0},{"date":"2017-10-24","close":27830.0},{"date":"2017-10-25","close":26875.0},{"date":"2017-10-26","close":26910.0},{"date":"2017-10-27","close":26615.0},{"date":"2017-10-30","close":26565.0},{"date":"2017-10-31","close":26390.0},{"date":"2017-11-01","close":26355.0},{"date":"2017-11-02","close":27655.0},{"date":"2017-11-03","close":26530.0},{"date":"2017-11-06","close":26530.0},{"date":"2017-11-07","close":26650.0},{"date":"2017-11-08","close":26480.0},{"date":"2017-11-09","close":26355.0},{"date":"2017-11-10","close":26445.0},{"date":"2017-11-13","close":27655.0},{"date":"2017-11-14","close":28700.0},{"date":"2017-11-15","close":27605.0},{"date":"2017-11-16","close":27570.0},{"date":"2017-11-17","close":27605.0},{"date":"2017-11-20","close":27170.0},{"date":"2017-11-21","close":26875.0},{"date":"2017-11-22","close":27915.0},{"date":"2017-11-23","close":28005.0},{"date":"2017-11-24","close":29045.0},{"date":"2017-11-27","close":30035.0},{"date":"2017-11-28","close":34280.0},{"date":"2017-11-29","close":35060.0},{"date":"2017-11-30","close":36625.0},{"date":"2017-12-01","close":37925.0},{"date":"2017-12-04","close":37890.0},{"date":"2017-12-05","close":35980.0},{"date":"2017-12-06","close":35375.0},{"date":"2017-12-07","close":36935.0},{"date":"2017-12-08","close":36450.0},{"date":"2017-12-11","close":36415.0},{"date":"2017-12-12","close":35930.0},{"date":"2017-12-13","close":34680.0},{"date":"2017-12-14","close":33815.0},{"date":"2017-12-15","close":33295.0},{"date":"2017-12-18","close":35115.0},{"date":"2017-12-19","close":35115.0},{"date":"2017-12-20","close":33900.0},{"date":"2017-12-21","close":32980.0},{"date":"2017-12-22","close":31645.0},{"date":"2017-12-26","close":30085.0},{"date":"2017-12-27","close":30430.0},{"date":"2017-12-28","close":30345.0},{"date":"2018-01-02","close":32860.0},{"date":"2018-01-03","close":33500.0},{"date":"2018-01-04","close":32600.0},{"date":"2018-01-05","close":32165.0},{"date":"2018-01-08","close":29480.0},{"date":"2018-01-09","close":28905.0},{"date":"2018-01-10","close":26825.0},{"date":"2018-01-11","close":27170.0},{"date":"2018-01-12","close":27085.0},{"date":"2018-01-15","close":26875.0},{"date":"2018-01-16","close":30345.0},{"date":"2018-01-17","close":29650.0},{"date":"2018-01-18","close":30465.0},{"date":"2018-01-19","close":30465.0},{"date":"2018-01-22","close":30120.0},{"date":"2018-01-23","close":31905.0},{"date":"2018-01-24","close":31040.0},{"date":"2018-01-25","close":31160.0},{"date":"2018-01-26","close":31300.0},{"date":"2018-01-29","close":32375.0},{"date":"2018-01-30","close":33120.0},{"date":"2018-01-31","close":34335.0},{"date":"2018-02-01","close":34195.0},{"date":"2018-02-02","close":34245.0},{"date":"2018-02-05","close":33640.0},{"date":"2018-02-06","close":33815.0},{"date":"2018-02-07","close":34595.0},{"date":"2018-02-08","close":35550.0},{"date":"2018-02-09","close":36415.0},{"date":"2018-02-12","close":36935.0},{"date":"2018-02-13","close":36500.0},{"date":"2018-02-14","close":36275.0},{"date":"2018-02-19","close":36850.0},{"date":"2018-02-20","close":35025.0},{"date":"2018-02-21","close":33155.0},{"date":"2018-02-22","close":35460.0},{"date":"2018-02-23","close":38060.0},{"date":"2018-02-26","close":40665.0},{"date":"2018-02-27","close":38150.0},{"date":"2018-02-28","close":38270.0},{"date":"2018-03-02","close":40350.0},{"date":"2018-03-05","close":38875.0},{"date":"2018-03-06","close":38410.0},{"date":"2018-03-07","close":40440.0},{"date":"2018-03-08","close":43180.0},{"date":"2018-03-09","close":47425.0},{"date":"2018-03-12","close":45520.0},{"date":"2018-03-13","close":47775.0},{"date":"2018-03-14","close":51415.0},{"date":"2018-03-15","close":53585.0},{"date":"2018-03-16","close":54450.0},{"date":"2018-03-19","close":54625.0},{"date":"2018-03-20","close":54535.0},{"date":"2018-03-21","close":52800.0},{"date":"2018-03-22","close":49770.0},{"date":"2018-03-23","close":51330.0},{"date":"2018-03-26","close":53410.0},{"date":"2018-03-27","close":54275.0},{"date":"2018-03-28","close":53930.0},{"date":"2018-03-29","close":52020.0},{"date":"2018-03-30","close":50810.0},{"date":"2018-04-02","close":49335.0},{"date":"2018-04-03","close":61995.0},{"date":"2018-04-04","close":80550.0},{"date":"2018-04-05","close":104045.0},{"date":"2018-04-06","close":104915.0},{"date":"2018-04-09","close":110115.0},{"date":"2018-04-10","close":96245.0},{"date":"2018-04-11","close":97975.0},{"date":"2018-04-12","close":93640.0},{"date":"2018-04-13","close":121390.0},{"date":"2018-04-16","close":157805.0},{"date":"2018-04-17","close":157805.0},{"date":"2018-04-18","close":157805.0},{"date":"2018-04-19","close":123120.0},{"date":"2018-04-20","close":131360.0},{"date":"2018-04-23","close":124425.0},{"date":"2018-04-24","close":111415.0},{"date":"2018-04-25","close":97975.0},{"date":"2018-04-26","close":96675.0},{"date":"2018-04-27","close":101010.0},{"date":"2018-04-30","close":91040.0},{"date":"2018-05-02","close":84885.0},{"date":"2018-05-03","close":110115.0},{"date":"2018-05-04","close":93640.0},{"date":"2018-05-08","close":82455.0},{"date":"2018-05-09","close":85925.0},{"date":"2018-05-10","close":83325.0},{"date":"2018-05-11","close":88875.0},{"date":"2018-05-14","close":90175.0},{"date":"2018-05-15","close":92340.0},{"date":"2018-05-16","close":100580.0},{"date":"2018-05-17","close":95375.0},{"date":"2018-05-18","close":96245.0},{"date":"2018-05-21","close":90605.0},{"date":"2018-05-23","close":86270.0},{"date":"2018-05-24","close":87570.0},{"date":"2018-05-25","close":92775.0},{"date":"2018-05-28","close":89305.0},{"date":"2018-05-29","close":86270.0},{"date":"2018-05-30","close":86530.0},{"date":"2018-05-31","close":87570.0},{"date":"2018-06-01","close":99275.0},{"date":"2018-06-04","close":99710.0},{"date":"2018-06-05","close":97975.0},{"date":"2018-06-07","close":106215.0},{"date":"2018-06-08","close":104045.0},{"date":"2018-06-11","close":104915.0},{"date":"2018-06-12","close":100145.0},{"date":"2018-06-14","close":102310.0},{"date":"2018-06-15","close":98845.0},{"date":"2018-06-18","close":91040.0},{"date":"2018-06-19","close":84365.0},{"date":"2018-06-20","close":86705.0},{"date":"2018-06-21","close":82195.0},{"date":"2018-06-22","close":80115.0},{"date":"2018-06-25","close":80030.0},{"date":"2018-06-26","close":73870.0},{"date":"2018-06-27","close":76300.0},{"date":"2018-06-28","close":73180.0},{"date":"2018-06-29","close":73180.0},{"date":"2018-07-02","close":68755.0},{"date":"2018-07-03","close":70490.0},{"date":"2018-07-04","close":74480.0},{"date":"2018-07-05","close":70925.0},{"date":"2018-07-06","close":72400.0},{"date":"2018-07-09","close":73870.0},{"date":"2018-07-10","close":77775.0},{"date":"2018-07-11","close":75520.0},{"date":"2018-07-12","close":76560.0},{"date":"2018-07-13","close":78470.0},{"date":"2018-07-16","close":72660.0},{"date":"2018-07-17","close":71185.0},{"date":"2018-07-18","close":70230.0},{"date":"2018-07-19","close":76475.0},{"date":"2018-07-20","close":80375.0},{"date":"2018-07-23","close":78555.0},{"date":"2018-07-24","close":78900.0},{"date":"2018-07-25","close":82370.0},{"date":"2018-07-26","close":85145.0},{"date":"2018-07-27","close":87140.0},{"date":"2018-07-30","close":88005.0},{"date":"2018-07-31","close":86705.0},{"date":"2018-08-01","close":86620.0},{"date":"2018-08-02","close":83325.0},{"date":"2018-08-03","close":88440.0},{"date":"2018-08-06","close":86100.0},{"date":"2018-08-07","close":84015.0},{"date":"2018-08-08","close":83755.0},{"date":"2018-08-09","close":83495.0},{"date":"2018-08-10","close":82370.0},{"date":"2018-08-13","close":81240.0},{"date":"2018-08-14","close":80635.0},{"date":"2018-08-16","close":77945.0},{"date":"2018-08-17","close":78120.0},{"date":"2018-08-20","close":77165.0},{"date":"2018-08-21","close":80810.0},{"date":"2018-08-22","close":86620.0},{"date":"2018-08-23","close":86100.0},{"date":"2018-08-24","close":81590.0},{"date":"2018-08-27","close":83495.0},{"date":"2018-08-28","close":85840.0},{"date":"2018-08-29","close":83755.0},{"date":"2018-08-30","close":82455.0},{"date":"2018-08-31","close":82715.0},{"date":"2018-09-03","close":84105.0},{"date":"2018-09-04","close":83495.0},{"date":"2018-09-05","close":81935.0},{"date":"2018-09-06","close":77775.0},{"date":"2018-09-07","close":78210.0},{"date":"2018-09-10","close":76735.0},{"date":"2018-09-11","close":78730.0},{"date":"2018-09-12","close":76905.0},{"date":"2018-09-13","close":76560.0},{"date":"2018-09-14","close":76735.0},{"date":"2018-09-17","close":74740.0},{"date":"2018-09-18","close":72570.0},{"date":"2018-09-19","close":71445.0},{"date":"2018-09-20","close":69710.0},{"date":"2018-09-21","close":70665.0},{"date":"2018-09-27","close":71880.0},{"date":"2018-09-28","close":70665.0},{"date":"2018-10-01","close":68930.0},{"date":"2018-10-02","close":66070.0},{"date":"2018-10-04","close":66675.0},{"date":"2018-10-05","close":62945.0},{"date":"2018-10-08","close":62860.0},{"date":"2018-10-10","close":55405.0},{"date":"2018-10-11","close":53845.0},{"date":"2018-10-12","close":52890.0},{"date":"2018-10-15","close":51850.0},{"date":"2018-10-16","close":51675.0},{"date":"2018-10-17","close":51850.0},{"date":"2018-10-18","close":50895.0},{"date":"2018-10-19","close":51155.0},{"date":"2018-10-22","close":66500.0},{"date":"2018-10-23","close":67715.0},{"date":"2018-10-24","close":67195.0},{"date":"2018-10-25","close":61735.0},{"date":"2018-10-26","close":59390.0},{"date":"2018-10-29","close":46385.0},{"date":"2018-10-30","close":46300.0},{"date":"2018-10-31","close":49075.0},{"date":"2018-11-01","close":52110.0},{"date":"2018-11-02","close":52195.0},{"date":"2018-11-05","close":53845.0},{"date":"2018-11-06","close":53325.0},{"date":"2018-11-07","close":52540.0},{"date":"2018-11-08","close":52975.0},{"date":"2018-11-09","close":52800.0},{"date":"2018-11-12","close":50550.0},{"date":"2018-11-13","close":52715.0},{"date":"2018-11-14","close":52540.0},{"date":"2018-11-15","close":52630.0},{"date":"2018-11-16","close":54710.0},{"date":"2018-11-19","close":54625.0},{"date":"2018-11-20","close":53585.0},{"date":"2018-11-21","close":52020.0},{"date":"2018-11-22","close":52020.0},{"date":"2018-11-23","close":50290.0},{"date":"2018-11-26","close":50290.0},{"date":"2018-11-27","close":50115.0},{"date":"2018-11-28","close":50720.0},{"date":"2018-11-29","close":53325.0},{"date":"2018-11-30","close":53410.0},{"date":"2018-12-03","close":52975.0},{"date":"2018-12-04","close":51850.0},{"date":"2018-12-05","close":50200.0},{"date":"2018-12-06","close":48035.0},{"date":"2018-12-07","close":47860.0},{"date":"2018-12-10","close":45780.0},{"date":"2018-12-11","close":45950.0},{"date":"2018-12-12","close":46125.0},{"date":"2018-12-13","close":46125.0},{"date":"2018-12-14","close":45260.0},{"date":"2018-12-17","close":45430.0},{"date":"2018-12-18","close":46560.0},{"date":"2018-12-19","close":46300.0},{"date":"2018-12-20","close":45085.0},{"date":"2018-12-21","close":45000.0},{"date":"2018-12-24","close":43265.0},{"date":"2018-12-26","close":39795.0},{"date":"2018-12-27","close":39830.0},{"date":"2018-12-28","close":42485.0},{"date":"2019-01-02","close":42690.0},{"date":"2019-01-03","close":39970.0},{"date":"2019-01-04","close":41185.0},{"date":"2019-01-07","close":41390.0},{"date":"2019-01-08","close":40490.0},{"date":"2019-01-09","close":40090.0},{"date":"2019-01-10","close":40145.0},{"date":"2019-01-11","close":41010.0},{"date":"2019-01-14","close":41045.0},{"date":"2019-01-15","close":40960.0},{"date":"2019-01-16","close":40960.0},{"date":"2019-01-17","close":41965.0},{"date":"2019-01-18","close":41875.0},{"date":"2019-01-21","close":40265.0},{"date":"2019-01-22","close":39395.0},{"date":"2019-01-23","close":38445.0},{"date":"2019-01-24","close":37975.0},{"date":"2019-01-25","close":39275.0},{"date":"2019-01-28","close":38615.0},{"date":"2019-01-29","close":38010.0},{"date":"2019-01-30","close":37280.0},{"date":"2019-01-31","close":36760.0},{"date":"2019-02-01","close":35410.0},{"date":"2019-02-07","close":35410.0},{"date":"2019-02-08","close":35895.0},{"date":"2019-02-11","close":36365.0},{"date":"2019-02-12","close":35550.0},{"date":"2019-02-13","close":35930.0},{"date":"2019-02-14","close":35200.0},{"date":"2019-02-15","close":32685.0},{"date":"2019-02-18","close":34335.0},{"date":"2019-02-19","close":34195.0},{"date":"2019-02-20","close":34505.0},{"date":"2019-02-21","close":38670.0},{"date":"2019-02-22","close":37230.0},{"date":"2019-02-25","close":36330.0},{"date":"2019-02-26","close":35200.0},{"date":"2019-02-27","close":36330.0},{"date":"2019-02-28","close":34020.0},{"date":"2019-03-04","close":34075.0},{"date":"2019-03-05","close":34680.0},{"date":"2019-03-06","close":34420.0},{"date":"2019-03-07","close":33640.0},{"date":"2019-03-08","close":33985.0},{"date":"2019-03-11","close":33380.0},{"date":"2019-03-12","close":32775.0},{"date":"2019-03-13","close":33465.0},{"date":"2019-03-14","close":34630.0},{"date":"2019-03-15","close":34765.0},{"date":"2019-03-18","close":34680.0},{"date":"2019-03-19","close":33500.0},{"date":"2019-03-20","close":28730.0},{"date":"2019-03-21","close":28820.0},{"date":"2019-03-22","close":28265.0},{"date":"2019-03-25","close":28265.0},{"date":"2019-03-26","close":28265.0},{"date":"2019-03-27","close":28265.0},{"date":"2019-03-28","close":28265.0},{"date":"2019-03-29","close":28265.0},{"date":"2019-04-01","close":28265.0},{"date":"2019-04-02","close":28265.0},{"date":"2019-04-03","close":28265.0},{"date":"2019-04-04","close":28265.0},{"date":"2019-04-05","close":28265.0},{"date":"2019-04-08","close":28265.0},{"date":"2019-04-09","close":28265.0},{"date":"2019-04-10","close":28265.0},{"date":"2019-04-11","close":28265.0},{"date":"2019-04-12","close":28265.0},{"date":"2019-04-15","close":28265.0},{"date":"2019-04-16","close":28265.0},{"date":"2019-04-17","close":28265.0},{"date":"2019-04-18","close":28265.0},{"date":"2019-04-19","close":28265.0},{"date":"2019-04-22","close":28265.0},{"date":"2019-04-23","close":28265.0},{"date":"2019-04-24","close":28265.0},{"date":"2019-04-25","close":28265.0},{"date":"2019-04-26","close":28265.0},{"date":"2019-04-29","close":28265.0},{"date":"2019-04-30","close":28265.0},{"date":"2019-05-02","close":28265.0},{"date":"2019-05-03","close":28265.0},{"date":"2019-05-07","close":28265.0},{"date":"2019-05-08","close":28265.0},{"date":"2019-05-09","close":28265.0},{"date":"2019-05-10","close":28265.0},{"date":"2019-05-13","close":28265.0},{"date":"2019-05-14","close":28265.0},{"date":"2019-05-15","close":28265.0},{"date":"2019-05-16","close":28265.0},{"date":"2019-05-17","close":28265.0},{"date":"2019-05-20","close":28265.0},{"date":"2019-05-21","close":28265.0},{"date":"2019-05-22","close":28265.0},{"date":"2019-05-23","close":28265.0},{"date":"2019-05-24","close":28265.0},{"date":"2019-05-27","close":28265.0},{"date":"2019-05-28","close":28265.0},{"date":"2019-05-29","close":28265.0},{"date":"2019-05-30","close":28265.0},{"date":"2019-05-31","close":28265.0},{"date":"2019-06-03","close":28265.0},{"date":"2019-06-04","close":28265.0},{"date":"2019-06-05","close":28265.0},{"date":"2019-06-07","close":28265.0},{"date":"2019-06-10","close":28265.0},{"date":"2019-06-11","close":28265.0},{"date":"2019-06-12","close":28265.0},{"date":"2019-06-13","close":28265.0},{"date":"2019-06-14","close":28265.0},{"date":"2019-06-17","close":28265.0},{"date":"2019-06-18","close":28265.0},{"date":"2019-06-19","close":28265.0},{"date":"2019-06-20","close":28265.0},{"date":"2019-06-21","close":28265.0},{"date":"2019-06-24","close":28265.0},{"date":"2019-06-25","close":28265.0},{"date":"2019-06-26","close":28265.0},{"date":"2019-06-27","close":28265.0},{"date":"2019-06-28","close":28265.0},{"date":"2019-07-01","close":28265.0},{"date":"2019-07-02","close":28265.0},{"date":"2019-07-03","close":28265.0},{"date":"2019-07-04","close":28265.0},{"date":"2019-07-05","close":28265.0},{"date":"2019-07-08","close":28265.0},{"date":"2019-07-09","close":28265.0},{"date":"2019-07-10","close":28265.0},{"date":"2019-07-11","close":28265.0},{"date":"2019-07-12","close":28265.0},{"date":"2019-07-15","close":28265.0},{"date":"2019-07-16","close":28265.0},{"date":"2019-07-17","close":28265.0},{"date":"2019-07-18","close":28265.0},{"date":"2019-07-19","close":28265.0},{"date":"2019-07-22","close":28265.0},{"date":"2019-07-23","close":28265.0},{"date":"2019-07-24","close":28265.0},{"date":"2019-07-25","close":28265.0},{"date":"2019-07-26","close":28265.0},{"date":"2019-07-29","close":28265.0},{"date":"2019-07-30","close":28265.0},{"date":"2019-07-31","close":28265.0},{"date":"2019-08-01","close":28265.0},{"date":"2019-08-02","close":28265.0},{"date":"2019-08-05","close":28265.0},{"date":"2019-08-06","close":28265.0},{"date":"2019-08-07","close":28265.0},{"date":"2019-08-08","close":28265.0},{"date":"2019-08-09","close":28265.0},{"date":"2019-08-12","close":28265.0},{"date":"2019-08-13","close":28265.0},{"date":"2019-08-14","close":28265.0},{"date":"2019-08-16","close":28265.0},{"date":"2019-08-19","close":28265.0},{"date":"2019-08-20","close":28265.0},{"date":"2019-08-21","close":28265.0},{"date":"2019-08-22","close":28265.0},{"date":"2019-08-23","close":28265.0},{"date":"2019-08-26","close":28265.0},{"date":"2019-08-27","close":28265.0},{"date":"2019-08-28","close":28265.0},{"date":"2019-08-29","close":28265.0},{"date":"2019-08-30","close":28265.0},{"date":"2019-09-02","close":28265.0},{"date":"2019-09-03","close":28265.0},{"date":"2019-09-04","close":28265.0},{"date":"2019-09-05","close":28265.0},{"date":"2019-09-06","close":28265.0},{"date":"2019-09-09","close":28265.0},{"date":"2019-09-10","close":28265.0},{"date":"2019-09-11","close":28265.0},{"date":"2019-09-16","close":28265.0},{"date":"2019-09-17","close":28265.0},{"date":"2019-09-18","close":28265.0},{"date":"2019-09-19","close":28265.0},{"date":"2019-09-20","close":28265.0},{"date":"2019-09-23","close":28265.0},{"date":"2019-09-24","close":28265.0},{"date":"2019-09-25","close":28265.0},{"date":"2019-09-26","close":28265.0},{"date":"2019-09-27","close":28265.0},{"date":"2019-09-30","close":28265.0},{"date":"2019-10-01","close":28265.0},{"date":"2019-10-02","close":28265.0},{"date":"2019-10-04","close":28265.0},{"date":"2019-10-07","close":28265.0},{"date":"2019-10-08","close":28265.0},{"date":"2019-10-10","close":28265.0},{"date":"2019-10-11","close":28265.0},{"date":"2019-10-14","close":28265.0},{"date":"2019-10-15","close":28265.0},{"date":"2019-10-16","close":28265.0},{"date":"2019-10-17","close":28265.0},{"date":"2019-10-18","close":28265.0},{"date":"2019-10-21","close":28265.0},{"date":"2019-10-22","close":28265.0},{"date":"2019-10-23","close":28265.0},{"date":"2019-10-24","close":28265.0},{"date":"2019-10-25","close":28265.0},{"date":"2019-10-28","close":28265.0},{"date":"2019-10-29","close":28265.0},{"date":"2019-10-30","close":28265.0},{"date":"2019-10-31","close":28265.0},{"date":"2019-11-01","close":28265.0},{"date":"2019-11-04","close":28265.0},{"date":"2019-11-05","close":28265.0},{"date":"2019-11-06","close":28265.0},{"date":"2019-11-07","close":28265.0},{"date":"2019-11-08","close":28265.0},{"date":"2019-11-11","close":28265.0},{"date":"2019-11-12","close":28265.0},{"date":"2019-11-13","close":28265.0},{"date":"2019-11-14","close":28265.0},{"date":"2019-11-15","close":28265.0},{"date":"2019-11-18","close":28265.0},{"date":"2019-11-19","close":28265.0},{"date":"2019-11-20","close":28265.0},{"date":"2019-11-21","close":28265.0},{"date":"2019-11-22","close":28265.0},{"date":"2019-11-25","close":28265.0},{"date":"2019-11-26","close":28265.0},{"date":"2019-11-27","close":28265.0},{"date":"2019-11-28","close":28265.0},{"date":"2019-11-29","close":28265.0},{"date":"2019-12-02","close":28265.0},{"date":"2019-12-03","close":28265.0},{"date":"2019-12-04","close":28265.0},{"date":"2019-12-05","close":28265.0},{"date":"2019-12-06","close":28265.0},{"date":"2019-12-09","close":28265.0},{"date":"2019-12-10","close":28265.0},{"date":"2019-12-11","close":36675.0},{"date":"2019-12-12","close":47600.0},{"date":"2019-12-13","close":61820.0},{"date":"2019-12-16","close":60695.0},{"date":"2019-12-17","close":52540.0},{"date":"2019-12-18","close":49075.0},{"date":"2019-12-19","close":47775.0},{"date":"2019-12-20","close":44045.0},{"date":"2019-12-23","close":43700.0},{"date":"2019-12-24","close":40490.0},{"date":"2019-12-26","close":41875.0},{"date":"2019-12-27","close":41790.0},{"date":"2019-12-30","close":41185.0},{"date":"2020-01-02","close":43440.0},{"date":"2020-01-03","close":42745.0},{"date":"2020-01-06","close":39625.0},{"date":"2020-01-07","close":38840.0},{"date":"2020-01-08","close":34680.0},{"date":"2020-01-09","close":33815.0},{"date":"2020-01-10","close":33465.0},{"date":"2020-01-13","close":34245.0},{"date":"2020-01-14","close":33465.0},{"date":"2020-01-15","close":33900.0},{"date":"2020-01-16","close":24535.0},{"date":"2020-01-17","close":24795.0},{"date":"2020-01-20","close":24100.0},{"date":"2020-01-21","close":25750.0},{"date":"2020-01-22","close":24450.0},{"date":"2020-01-23","close":23320.0},{"date":"2020-01-28","close":21850.0},{"date":"2020-01-29","close":21330.0},{"date":"2020-01-30","close":21415.0},{"date":"2020-01-31","close":20285.0},{"date":"2020-02-03","close":19245.0},{"date":"2020-02-04","close":20025.0},{"date":"2020-02-05","close":21155.0},{"date":"2020-02-06","close":21935.0},{"date":"2020-02-07","close":22890.0},{"date":"2020-02-10","close":23495.0},{"date":"2020-02-11","close":22975.0},{"date":"2020-02-12","close":20805.0},{"date":"2020-02-13","close":19075.0},{"date":"2020-02-14","close":19075.0},{"date":"2020-02-17","close":19075.0},{"date":"2020-02-18","close":19075.0},{"date":"2020-02-19","close":19075.0},{"date":"2020-02-20","close":19075.0},{"date":"2020-02-21","close":19075.0},{"date":"2020-02-24","close":19075.0},{"date":"2020-02-25","close":19075.0},{"date":"2020-02-26","close":19075.0},{"date":"2020-02-27","close":19075.0},{"date":"2020-02-28","close":19075.0},{"date":"2020-03-02","close":19075.0},{"date":"2020-03-03","close":19075.0},{"date":"2020-03-04","close":19075.0},{"date":"2020-03-05","close":24780.0},{"date":"2020-03-06","close":20950.0},{"date":"2020-03-09","close":22540.0},{"date":"2020-03-10","close":21095.0},{"date":"2020-03-11","close":19870.0},{"date":"2020-03-12","close":17630.0},{"date":"2020-03-13","close":16185.0},{"date":"2020-03-16","close":14595.0},{"date":"2020-03-17","close":13435.0},{"date":"2020-03-18","close":14450.0},{"date":"2020-03-19","close":13725.0},{"date":"2020-03-20","close":13625.0},{"date":"2020-03-23","close":9550.0},{"date":"2020-03-24","close":6690.0},{"date":"2020-03-25","close":6510.0},{"date":"2020-03-26","close":4555.0},{"date":"2020-03-27","close":5925.0},{"date":"2020-03-30","close":5925.0},{"date":"2020-03-31","close":5925.0},{"date":"2020-04-01","close":5925.0},{"date":"2020-04-02","close":5925.0},{"date":"2020-04-03","close":5925.0},{"date":"2020-04-06","close":5925.0},{"date":"2020-04-07","close":5925.0},{"date":"2020-04-08","close":5925.0},{"date":"2020-04-09","close":5925.0},{"date":"2020-04-10","close":5925.0},{"date":"2020-04-13","close":5925.0},{"date":"2020-04-14","close":5925.0},{"date":"2020-04-16","close":5925.0},{"date":"2020-04-17","close":5925.0},{"date":"2020-04-20","close":5925.0},{"date":"2020-04-21","close":5925.0},{"date":"2020-04-22","close":5925.0},{"date":"2020-04-23","close":5925.0},{"date":"2020-04-24","close":5925.0},{"date":"2020-04-27","close":5925.0},{"date":"2020-04-28","close":5925.0},{"date":"2020-04-29","close":5925.0},{"date":"2020-05-04","close":5925.0},{"date":"2020-05-06","close":5925.0},{"date":"2020-05-07","close":5925.0},{"date":"2020-05-08","close":5925.0},{"date":"2020-05-11","close":5925.0},{"date":"2020-05-12","close":5925.0},{"date":"2020-05-13","close":5925.0},{"date":"2020-05-14","close":5925.0},{"date":"2020-05-15","close":5925.0},{"date":"2020-05-18","close":5925.0},{"date":"2020-05-19","close":5925.0},{"date":"2020-05-20","close":5925.0},{"date":"2020-05-21","close":5925.0},{"date":"2020-05-22","close":5925.0},{"date":"2020-05-25","close":5925.0},{"date":"2020-05-26","close":5925.0},{"date":"2020-05-27","close":5925.0},{"date":"2020-05-28","close":5925.0},{"date":"2020-05-29","close":5925.0},{"date":"2020-06-01","close":5925.0},{"date":"2020-06-02","close":5925.0},{"date":"2020-06-03","close":5925.0},{"date":"2020-06-04","close":5925.0},{"date":"2020-06-05","close":5925.0},{"date":"2020-06-08","close":5925.0},{"date":"2020-06-09","close":5925.0},{"date":"2020-06-10","close":5925.0},{"date":"2020-06-11","close":5925.0},{"date":"2020-06-12","close":5925.0},{"date":"2020-06-15","close":5925.0},{"date":"2020-06-16","close":5925.0},{"date":"2020-06-17","close":5925.0},{"date":"2020-06-18","close":5925.0},{"date":"2020-06-19","close":5925.0},{"date":"2020-06-22","close":5925.0},{"date":"2020-06-23","close":5925.0},{"date":"2020-06-24","close":5925.0},{"date":"2020-06-25","close":5925.0},{"date":"2020-06-26","close":5925.0},{"date":"2020-06-29","close":5925.0},{"date":"2020-06-30","close":5925.0},{"date":"2020-07-01","close":5925.0},{"date":"2020-07-02","close":5925.0},{"date":"2020-07-03","close":5925.0},{"date":"2020-07-06","close":5925.0},{"date":"2020-07-07","close":5925.0},{"date":"2020-07-08","close":5925.0},{"date":"2020-07-09","close":5925.0},{"date":"2020-07-10","close":5925.0},{"date":"2020-07-13","close":5925.0},{"date":"2020-07-14","close":5925.0},{"date":"2020-07-15","close":5925.0},{"date":"2020-07-16","close":5925.0},{"date":"2020-07-17","close":5925.0},{"date":"2020-07-20","close":5925.0},{"date":"2020-07-21","close":5925.0},{"date":"2020-07-22","close":5925.0},{"date":"2020-07-23","close":5925.0},{"date":"2020-07-24","close":5925.0},{"date":"2020-07-27","close":5925.0},{"date":"2020-07-28","close":5925.0},{"date":"2020-07-29","close":5925.0},{"date":"2020-07-30","close":5925.0},{"date":"2020-07-31","close":5925.0},{"date":"2020-08-03","close":5925.0},{"date":"2020-08-04","close":5925.0},{"date":"2020-08-05","close":5925.0},{"date":"2020-08-06","close":5925.0},{"date":"2020-08-07","close":5925.0},{"date":"2020-08-10","close":5925.0},{"date":"2020-08-11","close":5925.0},{"date":"2020-08-12","close":5925.0},{"date":"2020-08-13","close":5925.0},{"date":"2020-08-14","close":5925.0},{"date":"2020-08-18","close":5925.0},{"date":"2020-08-19","close":5925.0},{"date":"2020-08-20","close":5925.0},{"date":"2020-08-21","close":5925.0},{"date":"2020-08-24","close":5925.0},{"date":"2020-08-25","close":5925.0},{"date":"2020-08-26","close":5925.0},{"date":"2020-08-27","close":5925.0},{"date":"2020-08-28","close":5925.0},{"date":"2020-08-31","close":5925.0},{"date":"2020-09-01","close":5925.0},{"date":"2020-09-02","close":5925.0},{"date":"2020-09-03","close":5925.0},{"date":"2020-09-04","close":5925.0},{"date":"2020-09-07","close":5925.0},{"date":"2020-09-08","close":5925.0},{"date":"2020-09-09","close":5925.0},{"date":"2020-09-10","close":5925.0},{"date":"2020-09-11","close":5925.0},{"date":"2020-09-14","close":5925.0},{"date":"2020-09-15","close":5925.0},{"date":"2020-09-16","close":5925.0},{"date":"2020-09-17","close":5925.0},{"date":"2020-09-18","close":5925.0},{"date":"2020-09-21","close":5925.0},{"date":"2020-09-22","close":5925.0},{"date":"2020-09-23","close":5925.0},{"date":"2020-09-24","close":5925.0},{"date":"2020-09-25","close":5925.0},{"date":"2020-09-28","close":5925.0},{"date":"2020-09-29","close":5925.0},{"date":"2020-10-05","close":5925.0},{"date":"2020-10-06","close":5925.0},{"date":"2020-10-07","close":5925.0},{"date":"2020-10-08","close":5925.0},{"date":"2020-10-12","close":5925.0},{"date":"2020-10-13","close":5925.0},{"date":"2020-10-14","close":5925.0},{"date":"2020-10-15","close":5925.0},{"date":"2020-10-16","close":5925.0},{"date":"2020-10-19","close":5925.0},{"date":"2020-10-20","close":5925.0},{"date":"2020-10-21","close":5925.0},{"date":"2020-10-22","close":5925.0},{"date":"2020-10-23","close":5925.0},{"date":"2020-10-26","close":5925.0},{"date":"2020-10-27","close":5925.0},{"date":"2020-10-28","close":5925.0},{"date":"2020-10-29","close":5925.0},{"date":"2020-10-30","close":5925.0},{"date":"2020-11-02","close":5925.0},{"date":"2020-11-03","close":5925.0},{"date":"2020-11-04","close":5925.0},{"date":"2020-11-05","close":5925.0},{"date":"2020-11-06","close":5925.0},{"date":"2020-11-09","close":5925.0},{"date":"2020-11-10","close":5925.0},{"date":"2020-11-11","close":5925.0},{"date":"2020-11-12","close":5925.0},{"date":"2020-11-13","close":5925.0},{"date":"2020-11-16","close":5925.0},{"date":"2020-11-17","close":5925.0},{"date":"2020-11-18","close":5925.0},{"date":"2020-11-19","close":5925.0},{"date":"2020-11-20","close":5925.0},{"date":"2020-11-23","close":5925.0},{"date":"2020-11-24","close":5925.0},{"date":"2020-11-25","close":5925.0},{"date":"2020-11-26","close":5925.0},{"date":"2020-11-27","close":5925.0},{"date":"2020-11-30","close":5925.0},{"date":"2020-12-01","close":5925.0},{"date":"2020-12-02","close":5925.0},{"date":"2020-12-03","close":5925.0},{"date":"2020-12-04","close":5925.0},{"date":"2020-12-07","close":5925.0},{"date":"2020-12-08","close":5925.0},{"date":"2020-12-09","close":5925.0},{"date":"2020-12-10","close":5925.0},{"date":"2020-12-11","close":5925.0},{"date":"2020-12-14","close":5925.0},{"date":"2020-12-15","close":5925.0},{"date":"2020-12-16","close":5925.0},{"date":"2020-12-17","close":5925.0},{"date":"2020-12-18","close":5925.0},{"date":"2020-12-21","close":5925.0},{"date":"2020-12-22","close":5925.0},{"date":"2020-12-23","close":5925.0},{"date":"2020-12-24","close":5925.0},{"date":"2020-12-28","close":5925.0},{"date":"2020-12-29","close":5925.0},{"date":"2020-12-30","close":5925.0},{"date":"2021-01-04","close":5925.0},{"date":"2021-01-05","close":5925.0},{"date":"2021-01-06","close":5925.0},{"date":"2021-01-07","close":5925.0},{"date":"2021-01-08","close":5925.0},{"date":"2021-01-11","close":5925.0},{"date":"2021-01-12","close":5925.0},{"date":"2021-01-13","close":5925.0},{"date":"2021-01-14","close":5925.0},{"date":"2021-01-15","close":5925.0},{"date":"2021-01-18","close":5925.0},{"date":"2021-01-19","close":5925.0},{"date":"2021-01-20","close":5925.0},{"date":"2021-01-21","close":5925.0},{"date":"2021-01-22","close":5925.0},{"date":"2021-01-25","close":5925.0},{"date":"2021-01-26","close":5925.0},{"date":"2021-01-27","close":5925.0},{"date":"2021-01-28","close":5925.0},{"date":"2021-01-29","close":5925.0},{"date":"2021-02-01","close":5925.0},{"date":"2021-02-02","close":5925.0},{"date":"2021-02-03","close":5925.0},{"date":"2021-02-04","close":5925.0},{"date":"2021-02-05","close":5925.0},{"date":"2021-02-08","close":5925.0},{"date":"2021-02-09","close":5925.0},{"date":"2021-02-10","close":5925.0},{"date":"2021-02-15","close":5925.0},{"date":"2021-02-16","close":5925.0},{"date":"2021-02-17","close":5925.0},{"date":"2021-02-18","close":5925.0},{"date":"2021-02-19","close":5925.0},{"date":"2021-02-22","close":5925.0},{"date":"2021-02-23","close":5925.0},{"date":"2021-02-24","close":5925.0},{"date":"2021-02-25","close":5925.0},{"date":"2021-02-26","close":5925.0},{"date":"2021-03-02","close":5925.0},{"date":"2021-03-03","close":5925.0},{"date":"2021-03-04","close":5925.0},{"date":"2021-03-05","close":5925.0},{"date":"2021-03-08","close":5925.0},{"date":"2021-03-09","close":5925.0},{"date":"2021-03-10","close":5925.0},{"date":"2021-03-11","close":5925.0},{"date":"2021-03-12","close":5925.0},{"date":"2021-03-15","close":5925.0},{"date":"2021-03-16","close":5925.0},{"date":"2021-03-17","close":5925.0},{"date":"2021-03-18","close":5925.0},{"date":"2021-03-19","close":5925.0},{"date":"2021-03-22","close":5925.0},{"date":"2021-03-23","close":5925.0},{"date":"2021-03-24","close":5925.0},{"date":"2021-03-25","close":5925.0},{"date":"2021-03-26","close":5925.0},{"date":"2021-03-29","close":5925.0},{"date":"2021-03-30","close":5925.0},{"date":"2021-03-31","close":5925.0},{"date":"2021-04-01","close":5925.0},{"date":"2021-04-02","close":5925.0},{"date":"2021-04-05","close":5925.0},{"date":"2021-04-06","close":5925.0},{"date":"2021-04-07","close":5925.0},{"date":"2021-04-08","close":5925.0},{"date":"2021-04-09","close":5925.0},{"date":"2021-04-12","close":5925.0},{"date":"2021-04-13","close":5925.0},{"date":"2021-04-14","close":5925.0},{"date":"2021-04-15","close":5925.0},{"date":"2021-04-16","close":5925.0},{"date":"2021-04-19","close":5925.0},{"date":"2021-04-20","close":5925.0},{"date":"2021-04-21","close":5925.0},{"date":"2021-04-22","close":5925.0},{"date":"2021-04-23","close":5925.0},{"date":"2021-04-26","close":5925.0},{"date":"2021-04-27","close":5925.0},{"date":"2021-04-28","close":5925.0},{"date":"2021-04-29","close":5925.0},{"date":"2021-04-30","close":5925.0},{"date":"2021-05-03","close":5925.0},{"date":"2021-05-04","close":5925.0},{"date":"2021-05-06","close":5925.0},{"date":"2021-05-07","close":5925.0},{"date":"2021-05-10","close":5925.0},{"date":"2021-05-11","close":5925.0},{"date":"2021-05-12","close":5925.0},{"date":"2021-05-13","close":5925.0},{"date":"2021-05-14","close":5925.0},{"date":"2021-05-17","close":5925.0},{"date":"2021-05-18","close":5925.0},{"date":"2021-05-20","close":5925.0},{"date":"2021-05-21","close":5925.0},{"date":"2021-05-24","close":5925.0},{"date":"2021-05-25","close":5925.0},{"date":"2021-05-26","close":5925.0},{"date":"2021-05-27","close":5925.0},{"date":"2021-05-28","close":5925.0},{"date":"2021-05-31","close":5925.0},{"date":"2021-06-01","close":5925.0},{"date":"2021-06-02","close":5925.0},{"date":"2021-06-03","close":5925.0},{"date":"2021-06-04","close":5925.0},{"date":"2021-06-07","close":5925.0},{"date":"2021-06-08","close":5925.0},{"date":"2021-06-09","close":5925.0},{"date":"2021-06-10","close":5925.0},{"date":"2021-06-11","close":5925.0},{"date":"2021-06-14","close":5925.0},{"date":"2021-06-15","close":5925.0},{"date":"2021-06-16","close":5925.0},{"date":"2021-06-17","close":5925.0},{"date":"2021-06-18","close":5925.0},{"date":"2021-06-21","close":5925.0},{"date":"2021-06-22","close":5925.0},{"date":"2021-06-23","close":5925.0},{"date":"2021-06-24","close":5925.0},{"date":"2021-06-25","close":5925.0},{"date":"2021-06-28","close":5925.0},{"date":"2021-06-29","close":5925.0},{"date":"2021-06-30","close":5925.0},{"date":"2021-07-01","close":5925.0},{"date":"2021-07-02","close":5925.0},{"date":"2021-07-05","close":5925.0},{"date":"2021-07-06","close":5925.0},{"date":"2021-07-07","close":5925.0},{"date":"2021-07-08","close":5925.0},{"date":"2021-07-09","close":5925.0},{"date":"2021-07-12","close":5925.0},{"date":"2021-07-13","close":5925.0},{"date":"2021-07-14","close":5925.0},{"date":"2021-07-15","close":5925.0},{"date":"2021-07-16","close":5925.0},{"date":"2021-07-19","close":5925.0},{"date":"2021-07-20","close":5925.0},{"date":"2021-07-21","close":5925.0},{"date":"2021-07-22","close":5925.0},{"date":"2021-07-23","close":5925.0},{"date":"2021-07-26","close":5925.0},{"date":"2021-07-27","close":5925.0},{"date":"2021-07-28","close":5925.0},{"date":"2021-07-29","close":5925.0},{"date":"2021-07-30","close":5925.0},{"date":"2021-08-02","close":5925.0},{"date":"2021-08-03","close":5925.0},{"date":"2021-08-04","close":5925.0},{"date":"2021-08-05","close":5925.0},{"date":"2021-08-06","close":5925.0},{"date":"2021-08-09","close":5925.0},{"date":"2021-08-10","close":5925.0},{"date":"2021-08-11","close":5925.0},{"date":"2021-08-12","close":5925.0},{"date":"2021-08-13","close":5925.0},{"date":"2021-08-17","close":5925.0},{"date":"2021-08-18","close":5925.0},{"date":"2021-08-19","close":5925.0},{"date":"2021-08-20","close":5925.0},{"date":"2021-08-23","close":5925.0},{"date":"2021-08-24","close":5925.0},{"date":"2021-08-25","close":5925.0},{"date":"2021-08-26","close":5925.0},{"date":"2021-08-27","close":5925.0},{"date":"2021-08-30","close":5925.0},{"date":"2021-08-31","close":5925.0},{"date":"2021-09-01","close":5925.0},{"date":"2021-09-02","close":5925.0},{"date":"2021-09-03","close":5925.0},{"date":"2021-09-06","close":5925.0},{"date":"2021-09-07","close":5925.0},{"date":"2021-09-08","close":5925.0},{"date":"2021-09-09","close":5925.0},{"date":"2021-09-10","close":5925.0},{"date":"2021-09-13","close":5925.0},{"date":"2021-09-14","close":5925.0},{"date":"2021-09-15","close":5925.0},{"date":"2021-09-16","close":5925.0},{"date":"2021-09-17","close":5925.0},{"date":"2021-09-23","close":5925.0},{"date":"2021-09-24","close":5925.0},{"date":"2021-09-27","close":5925.0},{"date":"2021-09-28","close":5925.0},{"date":"2021-09-29","close":5925.0},{"date":"2021-09-30","close":5925.0},{"date":"2021-10-01","close":5925.0},{"date":"2021-10-05","close":5925.0},{"date":"2021-10-06","close":5925.0},{"date":"2021-10-07","close":5925.0},{"date":"2021-10-08","close":5925.0},{"date":"2021-10-12","close":5925.0},{"date":"2021-10-13","close":5925.0},{"date":"2021-10-14","close":5925.0},{"date":"2021-10-15","close":5925.0},{"date":"2021-10-18","close":5925.0},{"date":"2021-10-19","close":5925.0},{"date":"2021-10-20","close":5925.0},{"date":"2021-10-21","close":5925.0},{"date":"2021-10-22","close":5925.0},{"date":"2021-10-25","close":5925.0},{"date":"2021-10-26","close":5925.0},{"date":"2021-10-27","close":5925.0},{"date":"2021-10-28","close":5925.0},{"date":"2021-10-29","close":5925.0},{"date":"2021-11-01","close":5925.0},{"date":"2021-11-02","close":5925.0},{"date":"2021-11-03","close":5925.0},{"date":"2021-11-04","close":5925.0},{"date":"2021-11-05","close":5925.0},{"date":"2021-11-08","close":5925.0},{"date":"2021-11-09","close":5925.0},{"date":"2021-11-10","close":5925.0},{"date":"2021-11-11","close":5925.0},{"date":"2021-11-12","close":5925.0},{"date":"2021-11-15","close":5925.0},{"date":"2021-11-16","close":5925.0},{"date":"2021-11-17","close":5925.0},{"date":"2021-11-18","close":5925.0},{"date":"2021-11-19","close":5925.0},{"date":"2021-11-22","close":5925.0},{"date":"2021-11-23","close":5925.0},{"date":"2021-11-24","close":5925.0},{"date":"2021-11-25","close":5925.0},{"date":"2021-11-26","close":5925.0},{"date":"2021-11-29","close":5925.0},{"date":"2021-11-30","close":5925.0},{"date":"2021-12-01","close":5925.0},{"date":"2021-12-02","close":5925.0},{"date":"2021-12-03","close":5925.0},{"date":"2021-12-06","close":5925.0},{"date":"2021-12-07","close":5925.0},{"date":"2021-12-08","close":5925.0},{"date":"2021-12-09","close":5925.0},{"date":"2021-12-10","close":5925.0},{"date":"2021-12-13","close":5925.0},{"date":"2021-12-14","close":5925.0},{"date":"2021-12-15","close":5925.0},{"date":"2021-12-16","close":5925.0},{"date":"2021-12-17","close":5925.0},{"date":"2021-12-20","close":5925.0},{"date":"2021-12-21","close":5925.0},{"date":"2021-12-22","close":5925.0},{"date":"2021-12-23","close":5925.0},{"date":"2021-12-24","close":5925.0},{"date":"2021-12-27","close":5925.0},{"date":"2021-12-28","close":5925.0},{"date":"2021-12-29","close":5925.0},{"date":"2021-12-30","close":5925.0},{"date":"2022-01-03","close":5925.0},{"date":"2022-01-04","close":5925.0},{"date":"2022-01-05","close":5925.0},{"date":"2022-01-06","close":5925.0},{"date":"2022-01-07","close":5925.0},{"date":"2022-01-10","close":5925.0},{"date":"2022-01-11","close":5925.0},{"date":"2022-01-12","close":5925.0},{"date":"2022-01-13","close":5925.0},{"date":"2022-01-14","close":5925.0},{"date":"2022-01-17","close":5925.0},{"date":"2022-01-18","close":5925.0},{"date":"2022-01-19","close":5925.0},{"date":"2022-01-20","close":5925.0},{"date":"2022-01-21","close":5925.0},{"date":"2022-01-24","close":5925.0},{"date":"2022-01-25","close":5925.0},{"date":"2022-01-26","close":5925.0},{"date":"2022-01-27","close":5925.0},{"date":"2022-01-28","close":5925.0},{"date":"2022-02-03","close":5925.0},{"date":"2022-02-04","close":5925.0},{"date":"2022-02-07","close":5925.0},{"date":"2022-02-08","close":5925.0},{"date":"2022-02-09","close":5925.0},{"date":"2022-02-10","close":5925.0},{"date":"2022-02-11","close":5925.0},{"date":"2022-02-14","close":5925.0},{"date":"2022-02-15","close":5925.0},{"date":"2022-02-16","close":5925.0},{"date":"2022-02-17","close":5925.0},{"date":"2022-02-18","close":5925.0},{"date":"2022-02-21","close":5925.0},{"date":"2022-02-22","close":5925.0},{"date":"2022-02-23","close":5925.0},{"date":"2022-02-24","close":5925.0},{"date":"2022-02-25","close":5925.0},{"date":"2022-02-28","close":5925.0},{"date":"2022-03-02","close":5925.0},{"date":"2022-03-03","close":5925.0},{"date":"2022-03-04","close":5925.0},{"date":"2022-03-07","close":5925.0},{"date":"2022-03-08","close":5925.0},{"date":"2022-03-10","close":5925.0},{"date":"2022-03-11","close":5925.0},{"date":"2022-03-14","close":5925.0},{"date":"2022-03-15","close":5925.0},{"date":"2022-03-16","close":5925.0},{"date":"2022-03-17","close":5925.0},{"date":"2022-03-18","close":5925.0},{"date":"2022-03-21","close":5925.0},{"date":"2022-03-22","close":5925.0},{"date":"2022-03-23","close":5925.0},{"date":"2022-03-24","close":5925.0},{"date":"2022-03-25","close":5925.0},{"date":"2022-03-28","close":5925.0},{"date":"2022-03-29","close":5925.0},{"date":"2022-03-30","close":5925.0},{"date":"2022-03-31","close":5925.0},{"date":"2022-04-01","close":5925.0},{"date":"2022-04-04","close":5925.0},{"date":"2022-04-05","close":5925.0},{"date":"2022-04-06","close":5925.0},{"date":"2022-04-07","close":5925.0},{"date":"2022-04-08","close":5925.0},{"date":"2022-04-11","close":5925.0},{"date":"2022-04-12","close":5925.0},{"date":"2022-04-13","close":5925.0},{"date":"2022-04-14","close":5925.0},{"date":"2022-04-15","close":5925.0},{"date":"2022-04-18","close":5925.0},{"date":"2022-04-19","close":5925.0},{"date":"2022-04-20","close":5925.0},{"date":"2022-04-21","close":5925.0},{"date":"2022-04-22","close":5925.0},{"date":"2022-04-25","close":5925.0},{"date":"2022-04-26","close":5925.0},{"date":"2022-04-27","close":5925.0},{"date":"2022-04-28","close":5925.0},{"date":"2022-04-29","close":5925.0},{"date":"2022-05-02","close":5925.0},{"date":"2022-05-03","close":5925.0},{"date":"2022-05-04","close":5925.0},{"date":"2022-05-06","close":5925.0},{"date":"2022-05-09","close":5925.0},{"date":"2022-05-10","close":5925.0},{"date":"2022-05-11","close":5925.0},{"date":"2022-05-12","close":5925.0},{"date":"2022-05-13","close":5925.0},{"date":"2022-05-16","close":5925.0},{"date":"2022-05-17","close":5925.0},{"date":"2022-05-18","close":5925.0},{"date":"2022-05-19","close":5925.0},{"date":"2022-05-20","close":5925.0},{"date":"2022-05-23","close":5925.0},{"date":"2022-05-24","close":5925.0},{"date":"2022-05-25","close":5925.0},{"date":"2022-05-26","close":5925.0},{"date":"2022-05-27","close":5925.0},{"date":"2022-05-30","close":5925.0},{"date":"2022-05-31","close":5925.0},{"date":"2022-06-02","close":5925.0},{"date":"2022-06-03","close":5925.0},{"date":"2022-06-07","close":5925.0},{"date":"2022-06-08","close":5925.0},{"date":"2022-06-09","close":5925.0},{"date":"2022-06-10","close":5925.0},{"date":"2022-06-13","close":5925.0},{"date":"2022-06-14","close":5925.0},{"date":"2022-06-15","close":5925.0},{"date":"2022-06-16","close":5925.0},{"date":"2022-06-17","close":5925.0},{"date":"2022-06-20","close":5925.0},{"date":"2022-06-21","close":5925.0},{"date":"2022-06-22","close":5925.0},{"date":"2022-06-23","close":5925.0},{"date":"2022-06-24","close":5925.0},{"date":"2022-06-27","close":5925.0},{"date":"2022-06-28","close":5925.0},{"date":"2022-06-29","close":5925.0},{"date":"2022-06-30","close":5925.0},{"date":"2022-07-01","close":5925.0},{"date":"2022-07-04","close":5925.0},{"date":"2022-07-05","close":5925.0},{"date":"2022-07-06","close":5925.0},{"date":"2022-07-07","close":5925.0},{"date":"2022-07-08","close":5925.0},{"date":"2022-07-11","close":5925.0},{"date":"2022-07-12","close":5925.0},{"date":"2022-07-13","close":5925.0},{"date":"2022-07-14","close":5925.0},{"date":"2022-07-15","close":5925.0},{"date":"2022-07-18","close":5925.0},{"date":"2022-07-19","close":5925.0},{"date":"2022-07-20","close":5925.0},{"date":"2022-07-21","close":5925.0},{"date":"2022-07-22","close":5925.0},{"date":"2022-07-25","close":5925.0},{"date":"2022-07-26","close":5925.0},{"date":"2022-07-27","close":5925.0},{"date":"2022-07-28","close":5925.0},{"date":"2022-07-29","close":5925.0},{"date":"2022-08-01","close":5925.0},{"date":"2022-08-02","close":5925.0},{"date":"2022-08-03","close":5925.0},{"date":"2022-08-04","close":5925.0},{"date":"2022-08-05","close":5925.0},{"date":"2022-08-08","close":5925.0},{"date":"2022-08-09","close":5925.0},{"date":"2022-08-10","close":5925.0},{"date":"2022-08-11","close":5925.0},{"date":"2022-08-12","close":5925.0},{"date":"2022-08-16","close":5925.0},{"date":"2022-08-17","close":5925.0},{"date":"2022-08-18","close":5925.0},{"date":"2022-08-19","close":5925.0},{"date":"2022-08-22","close":5925.0},{"date":"2022-08-23","close":5925.0},{"date":"2022-08-24","close":5925.0},{"date":"2022-08-25","close":5925.0},{"date":"2022-08-26","close":5925.0},{"date":"2022-08-29","close":5925.0},{"date":"2022-08-30","close":5925.0},{"date":"2022-08-31","close":5925.0},{"date":"2022-09-01","close":5925.0},{"date":"2022-09-02","close":5925.0},{"date":"2022-09-05","close":5925.0},{"date":"2022-09-06","close":5925.0},{"date":"2022-09-07","close":5925.0},{"date":"2022-09-08","close":5925.0},{"date":"2022-09-13","close":5925.0},{"date":"2022-09-14","close":5925.0},{"date":"2022-09-15","close":5925.0},{"date":"2022-09-16","close":5925.0},{"date":"2022-09-19","close":5925.0},{"date":"2022-09-20","close":5925.0},{"date":"2022-09-21","close":5925.0},{"date":"2022-09-22","close":5925.0},{"date":"2022-09-23","close":5925.0},{"date":"2022-09-26","close":5925.0},{"date":"2022-09-27","close":5925.0},{"date":"2022-09-28","close":5925.0},{"date":"2022-09-29","close":5925.0},{"date":"2022-09-30","close":5925.0},{"date":"2022-10-04","close":5925.0},{"date":"2022-10-05","close":5925.0},{"date":"2022-10-06","close":5925.0},{"date":"2022-10-07","close":5925.0},{"date":"2022-10-11","close":5925.0},{"date":"2022-10-12","close":5925.0},{"date":"2022-10-13","close":5925.0},{"date":"2022-10-14","close":5925.0},{"date":"2022-10-17","close":5925.0},{"date":"2022-10-18","close":5925.0},{"date":"2022-10-19","close":5925.0},{"date":"2022-10-20","close":5925.0},{"date":"2022-10-21","close":5925.0},{"date":"2022-10-24","close":5925.0},{"date":"2022-10-25","close":5925.0},{"date":"2022-10-26","close":5925.0},{"date":"2022-10-27","close":5925.0},{"date":"2022-10-28","close":5925.0},{"date":"2022-10-31","close":5925.0},{"date":"2022-11-01","close":5925.0},{"date":"2022-11-02","close":5925.0},{"date":"2022-11-03","close":5925.0},{"date":"2022-11-04","close":5925.0},{"date":"2022-11-07","close":5925.0},{"date":"2022-11-08","close":5925.0},{"date":"2022-11-09","close":5925.0},{"date":"2022-11-10","close":5925.0},{"date":"2022-11-11","close":5925.0},{"date":"2022-11-14","close":5925.0},{"date":"2022-11-15","close":5925.0},{"date":"2022-11-16","close":5925.0},{"date":"2022-11-17","close":5925.0},{"date":"2022-11-18","close":5925.0},{"date":"2022-11-21","close":5925.0},{"date":"2022-11-22","close":5925.0},{"date":"2022-11-23","close":5925.0},{"date":"2022-11-24","close":5925.0},{"date":"2022-11-25","close":5925.0},{"date":"2022-11-28","close":5925.0},{"date":"2022-11-29","close":5925.0},{"date":"2022-11-30","close":5925.0},{"date":"2022-12-01","close":5925.0},{"date":"2022-12-02","close":5925.0},{"date":"2022-12-05","close":5925.0},{"date":"2022-12-06","close":5925.0},{"date":"2022-12-07","close":5925.0},{"date":"2022-12-08","close":5925.0},{"date":"2022-12-09","close":5925.0},{"date":"2022-12-12","close":5925.0},{"date":"2022-12-13","close":5925.0},{"date":"2022-12-14","close":5925.0},{"date":"2022-12-15","close":5925.0},{"date":"2022-12-16","close":5925.0},{"date":"2022-12-19","close":5925.0},{"date":"2022-12-20","close":5925.0},{"date":"2022-12-21","close":5925.0},{"date":"2022-12-22","close":5925.0},{"date":"2022-12-23","close":5925.0},{"date":"2022-12-26","close":5925.0},{"date":"2022-12-27","close":5925.0},{"date":"2022-12-28","close":5925.0},{"date":"2022-12-29","close":5925.0},{"date":"2023-01-02","close":5925.0},{"date":"2023-01-03","close":5925.0},{"date":"2023-01-04","close":5925.0},{"date":"2023-01-05","close":5925.0},{"date":"2023-01-06","close":5925.0},{"date":"2023-01-09","close":5925.0},{"date":"2023-01-10","close":5925.0},{"date":"2023-01-11","close":5925.0},{"date":"2023-01-12","close":5925.0},{"date":"2023-01-13","close":5925.0},{"date":"2023-01-16","close":5925.0},{"date":"2023-01-17","close":5925.0},{"date":"2023-01-18","close":5925.0},{"date":"2023-01-19","close":5925.0},{"date":"2023-01-20","close":5925.0},{"date":"2023-01-25","close":5925.0},{"date":"2023-01-26","close":5925.0},{"date":"2023-01-27","close":5925.0},{"date":"2023-01-30","close":5925.0},{"date":"2023-01-31","close":5925.0},{"date":"2023-02-01","close":5925.0},{"date":"2023-02-02","close":5925.0},{"date":"2023-02-03","close":5925.0},{"date":"2023-02-06","close":5925.0},{"date":"2023-02-07","close":5925.0},{"date":"2023-02-08","close":5925.0},{"date":"2023-02-09","close":5925.0},{"date":"2023-02-10","close":5925.0},{"date":"2023-02-13","close":5925.0},{"date":"2023-02-14","close":5925.0},{"date":"2023-02-15","close":5925.0},{"date":"2023-02-16","close":5925.0},{"date":"2023-02-17","close":5925.0},{"date":"2023-02-20","close":5925.0},{"date":"2023-02-21","close":5925.0},{"date":"2023-02-22","close":5925.0},{"date":"2023-02-23","close":5925.0},{"date":"2023-02-24","close":5925.0},{"date":"2023-02-27","close":5925.0},{"date":"2023-02-28","close":5925.0},{"date":"2023-03-02","close":5925.0},{"date":"2023-03-03","close":5925.0},{"date":"2023-03-06","close":5925.0},{"date":"2023-03-07","close":5925.0},{"date":"2023-03-08","close":5925.0},{"date":"2023-03-09","close":5925.0},{"date":"2023-03-10","close":5925.0},{"date":"2023-03-13","close":5925.0},{"date":"2023-03-14","close":5925.0},{"date":"2023-03-15","close":5925.0},{"date":"2023-03-16","close":5925.0},{"date":"2023-03-17","close":5925.0},{"date":"2023-03-20","close":5925.0},{"date":"2023-03-21","close":5925.0},{"date":"2023-03-22","close":5925.0},{"date":"2023-03-23","close":5925.0},{"date":"2023-03-24","close":5925.0},{"date":"2023-03-27","close":5925.0},{"date":"2023-03-28","close":5925.0},{"date":"2023-03-29","close":5925.0},{"date":"2023-03-30","close":5925.0},{"date":"2023-03-31","close":5925.0},{"date":"2023-04-03","close":5925.0},{"date":"2023-04-04","close":5925.0},{"date":"2023-04-05","close":5925.0},{"date":"2023-04-06","close":5925.0},{"date":"2023-04-07","close":5925.0},{"date":"2023-04-10","close":5925.0},{"date":"2023-04-11","close":5925.0},{"date":"2023-04-12","close":5925.0},{"date":"2023-04-13","close":5925.0},{"date":"2023-04-14","close":5925.0},{"date":"2023-04-17","close":5925.0},{"date":"2023-04-18","close":5925.0},{"date":"2023-04-19","close":5925.0},{"date":"2023-04-20","close":5925.0},{"date":"2023-04-21","close":5925.0},{"date":"2023-04-24","close":5925.0},{"date":"2023-04-25","close":5925.0},{"date":"2023-04-26","close":5925.0},{"date":"2023-04-27","close":5925.0},{"date":"2023-04-28","close":5925.0},{"date":"2023-05-02","close":5925.0},{"date":"2023-05-03","close":5925.0},{"date":"2023-05-04","close":5925.0},{"date":"2023-05-08","close":5925.0},{"date":"2023-05-09","close":5925.0},{"date":"2023-05-10","close":5925.0},{"date":"2023-05-11","close":5925.0},{"date":"2023-05-12","close":5925.0},{"date":"2023-05-15","close":5925.0},{"date":"2023-05-16","close":5925.0},{"date":"2023-05-17","close":5925.0},{"date":"2023-05-18","close":5925.0},{"date":"2023-05-19","close":5925.0},{"date":"2023-05-22","close":5925.0},{"date":"2023-05-23","close":5925.0},{"date":"2023-05-24","close":5925.0},{"date":"2023-05-25","close":5925.0},{"date":"2023-05-26","close":5925.0},{"date":"2023-05-30","close":5925.0},{"date":"2023-05-31","close":5925.0},{"date":"2023-06-01","close":5925.0},{"date":"2023-06-02","close":5925.0},{"date":"2023-06-05","close":5925.0},{"date":"2023-06-07","close":5925.0},{"date":"2023-06-08","close":5925.0},{"date":"2023-06-09","close":5925.0},{"date":"2023-06-12","close":5925.0},{"date":"2023-06-13","close":5925.0},{"date":"2023-06-14","close":5925.0},{"date":"2023-06-15","close":5925.0},{"date":"2023-06-16","close":5925.0},{"date":"2023-06-19","close":5925.0},{"date":"2023-06-20","close":5925.0},{"date":"2023-06-21","close":5925.0},{"date":"2023-06-22","close":5925.0},{"date":"2023-06-23","close":5925.0},{"date":"2023-06-26","close":5925.0},{"date":"2023-06-27","close":5925.0},{"date":"2023-06-28","close":5925.0},{"date":"2023-06-29","close":5925.0},{"date":"2023-06-30","close":5925.0},{"date":"2023-07-03","close":5925.0},{"date":"2023-07-04","close":5925.0},{"date":"2023-07-05","close":5925.0},{"date":"2023-07-06","close":5925.0},{"date":"2023-07-07","close":5925.0},{"date":"2023-07-10","close":5925.0},{"date":"2023-07-11","close":5925.0},{"date":"2023-07-12","close":5925.0},{"date":"2023-07-13","close":5925.0},{"date":"2023-07-14","close":5925.0},{"date":"2023-07-17","close":5925.0},{"date":"2023-07-18","close":5925.0},{"date":"2023-07-19","close":5925.0},{"date":"2023-07-20","close":5925.0},{"date":"2023-07-21","close":5925.0},{"date":"2023-07-24","close":5925.0},{"date":"2023-07-25","close":5925.0},{"date":"2023-07-26","close":5925.0},{"date":"2023-07-27","close":5925.0},{"date":"2023-07-28","close":5925.0},{"date":"2023-07-31","close":5925.0},{"date":"2023-08-01","close":5925.0},{"date":"2023-08-02","close":5925.0},{"date":"2023-08-03","close":5925.0},{"date":"2023-08-04","close":5925.0},{"date":"2023-08-07","close":5925.0},{"date":"2023-08-08","close":5925.0},{"date":"2023-08-09","close":5925.0},{"date":"2023-08-10","close":5925.0},{"date":"2023-08-11","close":5925.0},{"date":"2023-08-14","close":5925.0},{"date":"2023-08-16","close":5925.0},{"date":"2023-08-17","close":5925.0},{"date":"2023-08-18","close":5925.0},{"date":"2023-08-21","close":5925.0},{"date":"2023-08-22","close":5925.0},{"date":"2023-08-23","close":5925.0},{"date":"2023-08-24","close":5925.0},{"date":"2023-08-25","close":5925.0},{"date":"2023-08-28","close":5925.0},{"date":"2023-08-29","close":5925.0},{"date":"2023-08-30","close":5925.0},{"date":"2023-08-31","close":5925.0},{"date":"2023-09-01","close":5925.0},{"date":"2023-09-04","close":5925.0},{"date":"2023-09-05","close":5925.0},{"date":"2023-09-06","close":5925.0},{"date":"2023-09-07","close":5925.0},{"date":"2023-09-08","close":5925.0},{"date":"2023-09-11","close":5925.0},{"date":"2023-09-12","close":5925.0},{"date":"2023-09-13","close":5925.0},{"date":"2023-09-14","close":5925.0},{"date":"2023-09-15","close":5925.0},{"date":"2023-09-18","close":5925.0},{"date":"2023-09-19","close":5925.0},{"date":"2023-09-20","close":5925.0},{"date":"2023-09-21","close":5925.0},{"date":"2023-09-22","close":5925.0},{"date":"2023-09-25","close":5925.0},{"date":"2023-09-26","close":5925.0},{"date":"2023-09-27","close":5925.0},{"date":"2023-10-04","close":5925.0},{"date":"2023-10-05","close":5925.0},{"date":"2023-10-06","close":5925.0},{"date":"2023-10-10","close":5925.0},{"date":"2023-10-11","close":5925.0},{"date":"2023-10-12","close":5925.0},{"date":"2023-10-13","close":5925.0},{"date":"2023-10-16","close":5925.0},{"date":"2023-10-17","close":5925.0},{"date":"2023-10-18","close":5925.0},{"date":"2023-10-19","close":5925.0},{"date":"2023-10-20","close":5925.0},{"date":"2023-10-23","close":5925.0},{"date":"2023-10-24","close":5925.0},{"date":"2023-10-25","close":5925.0},{"date":"2023-10-26","close":5925.0},{"date":"2023-10-27","close":5925.0},{"date":"2023-10-30","close":5925.0},{"date":"2023-10-31","close":5925.0},{"date":"2023-11-01","close":5925.0},{"date":"2023-11-02","close":5925.0},{"date":"2023-11-03","close":5925.0},{"date":"2023-11-06","close":5925.0},{"date":"2023-11-07","close":5925.0},{"date":"2023-11-08","close":5925.0},{"date":"2023-11-09","close":5925.0},{"date":"2023-11-10","close":5925.0},{"date":"2023-11-13","close":5925.0},{"date":"2023-11-14","close":5925.0},{"date":"2023-11-15","close":5925.0},{"date":"2023-11-16","close":5925.0},{"date":"2023-11-17","close":5925.0},{"date":"2023-11-20","close":5925.0},{"date":"2023-11-21","close":5925.0},{"date":"2023-11-22","close":5925.0},{"date":"2023-11-23","close":5925.0},{"date":"2023-11-24","close":5925.0},{"date":"2023-11-27","close":5925.0},{"date":"2023-11-28","close":5925.0},{"date":"2023-11-29","close":5925.0},{"date":"2023-11-30","close":5925.0},{"date":"2023-12-01","close":5925.0},{"date":"2023-12-04","close":5925.0},{"date":"2023-12-05","close":5925.0},{"date":"2023-12-06","close":5925.0},{"date":"2023-12-07","close":5925.0},{"date":"2023-12-08","close":5925.0},{"date":"2023-12-11","close":5925.0},{"date":"2023-12-12","close":5925.0},{"date":"2023-12-13","close":5925.0},{"date":"2023-12-14","close":5925.0},{"date":"2023-12-15","close":5925.0},{"date":"2023-12-18","close":5925.0},{"date":"2023-12-19","close":5925.0},{"date":"2023-12-20","close":5925.0},{"date":"2023-12-21","close":5925.0},{"date":"2023-12-22","close":5925.0},{"date":"2023-12-26","close":5925.0},{"date":"2023-12-27","close":5925.0},{"date":"2023-12-28","close":5925.0},{"date":"2024-01-02","close":5925.0},{"date":"2024-01-03","close":5925.0},{"date":"2024-01-04","close":5925.0},{"date":"2024-01-05","close":5925.0},{"date":"2024-01-08","close":5925.0},{"date":"2024-01-09","close":5925.0},{"date":"2024-01-10","close":5925.0},{"date":"2024-01-11","close":5925.0},{"date":"2024-01-12","close":5925.0},{"date":"2024-01-15","close":5925.0},{"date":"2024-01-16","close":5925.0},{"date":"2024-01-17","close":5925.0},{"date":"2024-01-18","close":5925.0},{"date":"2024-01-19","close":5925.0},{"date":"2024-01-22","close":5925.0},{"date":"2024-01-23","close":5925.0},{"date":"2024-01-24","close":5925.0},{"date":"2024-01-25","close":5925.0},{"date":"2024-01-26","close":5925.0},{"date":"2024-01-29","close":5925.0},{"date":"2024-01-30","close":5925.0},{"date":"2024-01-31","close":5925.0},{"date":"2024-02-01","close":5925.0},{"date":"2024-02-02","close":5925.0},{"date":"2024-02-05","close":5925.0},{"date":"2024-02-06","close":5925.0},{"date":"2024-02-07","close":5925.0},{"date":"2024-02-08","close":5925.0},{"date":"2024-02-13","close":5925.0},{"date":"2024-02-14","close":5925.0},{"date":"2024-02-15","close":5925.0},{"date":"2024-02-16","close":5925.0},{"date":"2024-02-19","close":5925.0},{"date":"2024-02-20","close":5925.0},{"date":"2024-02-21","close":5925.0},{"date":"2024-02-22","close":5925.0},{"date":"2024-02-23","close":5925.0},{"date":"2024-02-26","close":5925.0},{"date":"2024-02-27","close":5925.0},{"date":"2024-02-28","close":5925.0},{"date":"2024-02-29","close":5925.0},{"date":"2024-03-04","close":5925.0},{"date":"2024-03-05","close":5925.0},{"date":"2024-03-06","close":5925.0},{"date":"2024-03-07","close":5925.0},{"date":"2024-03-08","close":5925.0},{"date":"2024-03-11","close":5925.0},{"date":"2024-03-12","close":5925.0},{"date":"2024-03-13","close":5925.0},{"date":"2024-03-14","close":5925.0},{"date":"2024-03-15","close":5925.0},{"date":"2024-03-18","close":5925.0},{"date":"2024-03-19","close":5925.0},{"date":"2024-03-20","close":5925.0},{"date":"2024-03-21","close":5925.0},{"date":"2024-03-22","close":5925.0},{"date":"2024-03-25","close":5925.0},{"date":"2024-03-26","close":5925.0},{"date":"2024-03-27","close":5925.0},{"date":"2024-03-28","close":5925.0},{"date":"2024-03-29","close":5925.0},{"date":"2024-04-01","close":5925.0},{"date":"2024-04-02","close":5925.0},{"date":"2024-04-03","close":5925.0},{"date":"2024-04-04","close":5925.0},{"date":"2024-04-05","close":5925.0},{"date":"2024-04-08","close":5925.0},{"date":"2024-04-09","close":5925.0},{"date":"2024-04-11","close":5925.0},{"date":"2024-04-12","close":5925.0},{"date":"2024-04-15","close":5925.0},{"date":"2024-04-16","close":5925.0},{"date":"2024-04-17","close":5925.0},{"date":"2024-04-18","close":5925.0},{"date":"2024-04-19","close":5925.0},{"date":"2024-04-22","close":5925.0},{"date":"2024-04-23","close":5925.0},{"date":"2024-04-24","close":5925.0},{"date":"2024-04-25","close":5925.0},{"date":"2024-04-26","close":5925.0},{"date":"2024-04-29","close":5925.0},{"date":"2024-04-30","close":5925.0},{"date":"2024-05-02","close":5925.0},{"date":"2024-05-03","close":5925.0},{"date":"2024-05-07","close":5925.0},{"date":"2024-05-08","close":5925.0},{"date":"2024-05-09","close":5925.0},{"date":"2024-05-10","close":5925.0},{"date":"2024-05-13","close":5925.0},{"date":"2024-05-14","close":5925.0},{"date":"2024-05-16","close":5925.0},{"date":"2024-05-17","close":5925.0},{"date":"2024-05-20","close":5925.0},{"date":"2024-05-21","close":5925.0},{"date":"2024-05-22","close":5925.0},{"date":"2024-05-23","close":5925.0},{"date":"2024-05-24","close":5925.0},{"date":"2024-05-27","close":5925.0},{"date":"2024-05-28","close":5925.0},{"date":"2024-05-29","close":5925.0},{"date":"2024-05-30","close":5925.0},{"date":"2024-05-31","close":5925.0},{"date":"2024-06-03","close":5925.0},{"date":"2024-06-04","close":5925.0},{"date":"2024-06-05","close":5925.0},{"date":"2024-06-07","close":5925.0},{"date":"2024-06-10","close":5925.0},{"date":"2024-06-11","close":5925.0},{"date":"2024-06-12","close":5925.0},{"date":"2024-06-13","close":5925.0},{"date":"2024-06-14","close":5925.0},{"date":"2024-06-17","close":5925.0},{"date":"2024-06-18","close":5925.0},{"date":"2024-06-19","close":5925.0},{"date":"2024-06-20","close":5925.0},{"date":"2024-06-21","close":5925.0},{"date":"2024-06-24","close":5925.0},{"date":"2024-06-25","close":5925.0},{"date":"2024-06-26","close":5925.0},{"date":"2024-06-27","close":5925.0},{"date":"2024-06-28","close":5925.0},{"date":"2024-07-01","close":5925.0},{"date":"2024-07-02","close":5925.0},{"date":"2024-07-03","close":5925.0},{"date":"2024-07-04","close":5925.0},{"date":"2024-07-05","close":5925.0},{"date":"2024-07-08","close":5925.0},{"date":"2024-07-09","close":5925.0},{"date":"2024-07-10","close":5925.0},{"date":"2024-07-11","close":5925.0},{"date":"2024-07-12","close":5925.0},{"date":"2024-07-15","close":5925.0},{"date":"2024-07-16","close":5925.0},{"date":"2024-07-17","close":5925.0},{"date":"2024-07-18","close":5925.0},{"date":"2024-07-19","close":5925.0},{"date":"2024-07-22","close":5925.0},{"date":"2024-07-23","close":5925.0},{"date":"2024-07-24","close":5925.0},{"date":"2024-07-25","close":5925.0},{"date":"2024-07-26","close":5925.0},{"date":"2024-07-29","close":5925.0},{"date":"2024-07-30","close":5925.0},{"date":"2024-07-31","close":5925.0},{"date":"2024-08-01","close":5925.0},{"date":"2024-08-02","close":5925.0},{"date":"2024-08-05","close":5925.0},{"date":"2024-08-06","close":5925.0},{"date":"2024-08-07","close":5925.0},{"date":"2024-08-08","close":5925.0},{"date":"2024-08-09","close":5925.0},{"date":"2024-08-12","close":5925.0},{"date":"2024-08-13","close":5925.0},{"date":"2024-08-14","close":5925.0},{"date":"2024-08-16","close":5925.0},{"date":"2024-08-19","close":5925.0},{"date":"2024-08-20","close":5925.0},{"date":"2024-08-21","close":5925.0},{"date":"2024-08-22","close":5925.0},{"date":"2024-08-23","close":5925.0},{"date":"2024-08-26","close":5925.0},{"date":"2024-08-27","close":5925.0},{"date":"2024-08-28","close":5925.0},{"date":"2024-08-29","close":5925.0},{"date":"2024-08-30","close":5925.0},{"date":"2024-09-02","close":5925.0},{"date":"2024-09-03","close":5925.0},{"date":"2024-09-04","close":5925.0},{"date":"2024-09-05","close":5925.0},{"date":"2024-09-06","close":5925.0},{"date":"2024-09-09","close":5925.0},{"date":"2024-09-10","close":5925.0},{"date":"2024-09-11","close":5925.0},{"date":"2024-09-12","close":5925.0},{"date":"2024-09-13","close":5925.0},{"date":"2024-09-19","close":5925.0},{"date":"2024-09-20","close":5925.0},{"date":"2024-09-23","close":5925.0},{"date":"2024-09-24","close":5925.0},{"date":"2024-09-25","close":5925.0},{"date":"2024-09-26","close":5925.0},{"date":"2024-09-27","close":5925.0},{"date":"2024-09-30","close":5925.0},{"date":"2024-10-02","close":5925.0},{"date":"2024-10-04","close":5925.0},{"date":"2024-10-07","close":5925.0},{"date":"2024-10-08","close":5925.0},{"date":"2024-10-10","close":5925.0},{"date":"2024-10-11","close":5925.0},{"date":"2024-10-14","close":5925.0},{"date":"2024-10-15","close":5925.0},{"date":"2024-10-16","close":5925.0},{"date":"2024-10-17","close":5925.0},{"date":"2024-10-18","close":5925.0},{"date":"2024-10-21","close":5925.0},{"date":"2024-10-22","close":5925.0},{"date":"2024-10-23","close":5925.0},{"date":"2024-10-24","close":5925.0},{"date":"2024-10-25","close":5925.0},{"date":"2024-10-28","close":5925.0},{"date":"2024-10-29","close":5925.0},{"date":"2024-10-30","close":5925.0},{"date":"2024-10-31","close":5925.0},{"date":"2024-11-01","close":5925.0},{"date":"2024-11-04","close":5925.0},{"date":"2024-11-05","close":5925.0},{"date":"2024-11-06","close":5925.0},{"date":"2024-11-07","close":5925.0},{"date":"2024-11-08","close":5925.0},{"date":"2024-11-11","close":5925.0},{"date":"2024-11-12","close":5925.0},{"date":"2024-11-13","close":5925.0},{"date":"2024-11-14","close":5925.0},{"date":"2024-11-15","close":5925.0},{"date":"2024-11-18","close":5925.0},{"date":"2024-11-19","close":5925.0},{"date":"2024-11-20","close":5925.0},{"date":"2024-11-21","close":5925.0},{"date":"2024-11-22","close":5925.0},{"date":"2024-11-25","close":5925.0},{"date":"2024-11-26","close":5925.0},{"date":"2024-11-27","close":5925.0},{"date":"2024-11-28","close":5925.0},{"date":"2024-11-29","close":5925.0},{"date":"2024-12-02","close":5925.0},{"date":"2024-12-03","close":5925.0},{"date":"2024-12-04","close":5925.0},{"date":"2024-12-05","close":5925.0},{"date":"2024-12-06","close":5925.0},{"date":"2024-12-09","close":5925.0},{"date":"2024-12-10","close":5925.0},{"date":"2024-12-11","close":5925.0},{"date":"2024-12-12","close":5925.0},{"date":"2024-12-13","close":5925.0},{"date":"2024-12-16","close":5925.0},{"date":"2024-12-17","close":5925.0},{"date":"2024-12-18","close":5925.0},{"date":"2024-12-19","close":5925.0},{"date":"2024-12-20","close":5925.0},{"date":"2024-12-23","close":5925.0},{"date":"2024-12-24","close":5925.0},{"date":"2024-12-26","close":5925.0},{"date":"2024-12-27","close":5925.0},{"date":"2024-12-30","close":5925.0},{"date":"2025-01-02","close":5925.0},{"date":"2025-01-03","close":5925.0},{"date":"2025-01-06","close":5925.0},{"date":"2025-01-07","close":5925.0},{"date":"2025-01-08","close":5925.0},{"date":"2025-01-09","close":5925.0},{"date":"2025-01-10","close":5925.0},{"date":"2025-01-13","close":5925.0},{"date":"2025-01-14","close":5925.0},{"date":"2025-01-15","close":5925.0},{"date":"2025-01-16","close":5925.0},{"date":"2025-01-17","close":5925.0},{"date":"2025-01-20","close":5925.0},{"date":"2025-01-21","close":5925.0},{"date":"2025-01-22","close":5925.0},{"date":"2025-01-23","close":5925.0},{"date":"2025-01-24","close":5925.0},{"date":"2025-01-31","close":5925.0},{"date":"2025-02-03","close":5925.0},{"date":"2025-02-04","close":5925.0},{"date":"2025-02-05","close":5925.0},{"date":"2025-02-06","close":5925.0},{"date":"2025-02-07","close":5925.0},{"date":"2025-02-10","close":5925.0},{"date":"2025-02-11","close":5925.0},{"date":"2025-02-12","close":5925.0},{"date":"2025-02-13","close":5925.0},{"date":"2025-02-14","close":5925.0},{"date":"2025-02-17","close":5925.0},{"date":"2025-02-18","close":5925.0},{"date":"2025-02-19","close":5925.0},{"date":"2025-02-20","close":5925.0},{"date":"2025-02-21","close":5925.0},{"date":"2025-02-24","close":5925.0},{"date":"2025-02-25","close":5925.0},{"date":"2025-02-26","close":5925.0},{"date":"2025-02-27","close":5925.0},{"date":"2025-02-28","close":5925.0},{"date":"2025-03-04","close":5925.0},{"date":"2025-03-05","close":5925.0},{"date":"2025-03-06","close":5925.0},{"date":"2025-03-07","close":5925.0},{"date":"2025-03-10","close":5925.0},{"date":"2025-03-11","close":5925.0},{"date":"2025-03-12","close":5925.0},{"date":"2025-03-13","close":5925.0},{"date":"2025-03-14","close":5925.0},{"date":"2025-03-17","close":5925.0},{"date":"2025-03-18","close":5925.0},{"date":"2025-03-19","close":5925.0},{"date":"2025-03-20","close":5925.0},{"date":"2025-03-21","close":5925.0},{"date":"2025-03-24","close":5925.0},{"date":"2025-03-25","close":5925.0},{"date":"2025-03-26","close":7215.0},{"date":"2025-03-27","close":7115.0},{"date":"2025-03-28","close":6400.0},{"date":"2025-03-31","close":5265.0},{"date":"2025-04-01","close":5235.0},{"date":"2025-04-02","close":4970.0},{"date":"2025-04-03","close":4630.0},{"date":"2025-04-04","close":4590.0},{"date":"2025-04-07","close":3950.0},{"date":"2025-04-08","close":3795.0},{"date":"2025-04-09","close":3735.0},{"date":"2025-04-10","close":3800.0},{"date":"2025-04-11","close":3765.0},{"date":"2025-04-14","close":3780.0},{"date":"2025-04-15","close":3895.0},{"date":"2025-04-16","close":5060.0},{"date":"2025-04-17","close":4800.0},{"date":"2025-04-18","close":4605.0},{"date":"2025-04-21","close":5675.0},{"date":"2025-04-22","close":5365.0},{"date":"2025-04-23","close":5865.0},{"date":"2025-04-24","close":5985.0},{"date":"2025-04-25","close":5910.0},{"date":"2025-04-28","close":5465.0},{"date":"2025-04-29","close":5155.0},{"date":"2025-04-30","close":5025.0},{"date":"2025-05-02","close":5050.0},{"date":"2025-05-07","close":5050.0},{"date":"2025-05-08","close":5020.0},{"date":"2025-05-09","close":4990.0},{"date":"2025-05-12","close":4945.0},{"date":"2025-05-13","close":4890.0},{"date":"2025-05-14","close":4905.0},{"date":"2025-05-15","close":4830.0},{"date":"2025-05-16","close":4645.0},{"date":"2025-05-19","close":4810.0},{"date":"2025-05-20","close":4690.0},{"date":"2025-05-21","close":4885.0},{"date":"2025-05-22","close":4850.0},{"date":"2025-05-23","close":4740.0},{"date":"2025-05-26","close":4675.0},{"date":"2025-05-27","close":4680.0},{"date":"2025-05-28","close":4665.0},{"date":"2025-05-29","close":4660.0},{"date":"2025-05-30","close":4615.0},{"date":"2025-06-02","close":4625.0},{"date":"2025-06-04","close":4595.0},{"date":"2025-06-05","close":4670.0},{"date":"2025-06-09","close":4675.0},{"date":"2025-06-10","close":4770.0},{"date":"2025-06-11","close":4690.0},{"date":"2025-06-12","close":4790.0},{"date":"2025-06-13","close":4595.0},{"date":"2025-06-16","close":4595.0},{"date":"2025-06-17","close":4550.0},{"date":"2025-06-18","close":4500.0},{"date":"2025-06-19","close":4405.0},{"date":"2025-06-20","close":4450.0},{"date":"2025-06-23","close":4135.0},{"date":"2025-06-24","close":4410.0},{"date":"2025-06-25","close":4420.0},{"date":"2025-06-26","close":4270.0},{"date":"2025-06-27","close":4215.0},{"date":"2025-06-30","close":4135.0},{"date":"2025-07-01","close":4125.0},{"date":"2025-07-02","close":4220.0},{"date":"2025-07-03","close":4345.0},{"date":"2025-07-04","close":4200.0},{"date":"2025-07-07","close":4275.0},{"date":"2025-07-08","close":4280.0},{"date":"2025-07-09","close":4245.0},{"date":"2025-07-10","close":4300.0},{"date":"2025-07-11","close":4370.0},{"date":"2025-07-14","close":4350.0},{"date":"2025-07-15","close":4320.0},{"date":"2025-07-16","close":4250.0},{"date":"2025-07-17","close":4225.0},{"date":"2025-07-18","close":4215.0},{"date":"2025-07-21","close":4175.0},{"date":"2025-07-22","close":4130.0},{"date":"2025-07-23","close":4130.0},{"date":"2025-07-24","close":4100.0},{"date":"2025-07-25","close":4080.0},{"date":"2025-07-28","close":4115.0},{"date":"2025-07-29","close":4055.0},{"date":"2025-07-30","close":4125.0},{"date":"2025-07-31","close":4240.0},{"date":"2025-08-01","close":4120.0},{"date":"2025-08-04","close":4140.0},{"date":"2025-08-05","close":4210.0},{"date":"2025-08-06","close":4175.0},{"date":"2025-08-07","close":4210.0},{"date":"2025-08-08","close":4195.0},{"date":"2025-08-11","close":4380.0},{"date":"2025-08-12","close":4320.0},{"date":"2025-08-13","close":4440.0},{"date":"2025-08-14","close":4590.0},{"date":"2025-08-18","close":4660.0},{"date":"2025-08-19","close":4455.0},{"date":"2025-08-20","close":4495.0},{"date":"2025-08-21","close":4500.0},{"date":"2025-08-22","close":4505.0},{"date":"2025-08-25","close":4460.0},{"date":"2025-08-26","close":4405.0},{"date":"2025-08-27","close":4385.0},{"date":"2025-08-28","close":4495.0},{"date":"2025-08-29","close":4395.0},{"date":"2025-09-01","close":4270.0},{"date":"2025-09-02","close":4345.0},{"date":"2025-09-03","close":4305.0},{"date":"2025-09-04","close":4425.0},{"date":"2025-09-05","close":4455.0},{"date":"2025-09-08","close":4410.0},{"date":"2025-09-09","close":4365.0},{"date":"2025-09-10","close":4460.0},{"date":"2025-09-11","close":4420.0},{"date":"2025-09-12","close":4435.0},{"date":"2025-09-15","close":4460.0},{"date":"2025-09-16","close":4450.0},{"date":"2025-09-17","close":4430.0},{"date":"2025-09-18","close":4455.0},{"date":"2025-09-19","close":4580.0},{"date":"2025-09-22","close":5045.0},{"date":"2025-09-23","close":5095.0},{"date":"2025-09-24","close":5285.0},{"date":"2025-09-25","close":5485.0},{"date":"2025-09-26","close":5475.0},{"date":"2025-09-29","close":5425.0},{"date":"2025-09-30","close":5145.0},{"date":"2025-10-01","close":5270.0},{"date":"2025-10-02","close":5175.0},{"date":"2025-10-10","close":5105.0},{"date":"2025-10-13","close":5390.0},{"date":"2025-10-14","close":5335.0},{"date":"2025-10-15","close":5275.0},{"date":"2025-10-16","close":5150.0},{"date":"2025-10-17","close":5110.0},{"date":"2025-10-20","close":5110.0},{"date":"2025-10-21","close":5140.0},{"date":"2025-10-22","close":5070.0},{"date":"2025-10-23","close":5025.0},{"date":"2025-10-24","close":5035.0},{"date":"2025-10-27","close":4940.0},{"date":"2025-10-28","close":4925.0},{"date":"2025-10-29","close":4790.0},{"date":"2025-10-30","close":4675.0},{"date":"2025-10-31","close":4615.0},{"date":"2025-11-03","close":4680.0},{"date":"2025-11-04","close":4600.0},{"date":"2025-11-05","close":4520.0},{"date":"2025-11-06","close":4545.0},{"date":"2025-11-07","close":4540.0},{"date":"2025-11-10","close":4580.0},{"date":"2025-11-11","close":4505.0},{"date":"2025-11-12","close":4635.0},{"date":"2025-11-13","close":4485.0},{"date":"2025-11-14","close":4390.0},{"date":"2025-11-17","close":4235.0},{"date":"2025-11-18","close":4230.0},{"date":"2025-11-19","close":4230.0},{"date":"2025-11-20","close":4240.0},{"date":"2025-11-21","close":4115.0},{"date":"2025-11-24","close":4230.0},{"date":"2025-11-25","close":4225.0},{"date":"2025-11-26","close":4195.0},{"date":"2025-11-27","close":4250.0},{"date":"2025-11-28","close":4275.0},{"date":"2025-12-01","close":4250.0},{"date":"2025-12-02","close":4265.0},{"date":"2025-12-03","close":4440.0},{"date":"2025-12-04","close":4395.0},{"date":"2025-12-05","close":4315.0},{"date":"2025-12-08","close":4290.0},{"date":"2025-12-09","close":4225.0},{"date":"2025-12-10","close":4195.0},{"date":"2025-12-11","close":4200.0},{"date":"2025-12-12","close":4170.0},{"date":"2025-12-15","close":4155.0},{"date":"2025-12-16","close":4075.0},{"date":"2025-12-17","close":4115.0},{"date":"2025-12-18","close":4080.0},{"date":"2025-12-19","close":4060.0},{"date":"2025-12-22","close":4065.0},{"date":"2025-12-23","close":4015.0},{"date":"2025-12-24","close":4095.0},{"date":"2025-12-26","close":4030.0},{"date":"2025-12-29","close":4010.0},{"date":"2025-12-30","close":3960.0},{"date":"2026-01-02","close":4000.0},{"date":"2026-01-05","close":4075.0},{"date":"2026-01-06","close":4085.0},{"date":"2026-01-07","close":4050.0},{"date":"2026-01-08","close":4090.0},{"date":"2026-01-09","close":4110.0},{"date":"2026-01-12","close":4060.0},{"date":"2026-01-13","close":4075.0},{"date":"2026-01-14","close":4070.0},{"date":"2026-01-15","close":4080.0},{"date":"2026-01-16","close":4125.0},{"date":"2026-01-19","close":4125.0},{"date":"2026-01-20","close":4105.0},{"date":"2026-01-21","close":4070.0},{"date":"2026-01-22","close":4070.0},{"date":"2026-01-23","close":4075.0},{"date":"2026-01-26","close":4100.0},{"date":"2026-01-27","close":4250.0},{"date":"2026-01-28","close":4255.0},{"date":"2026-01-29","close":4270.0},{"date":"2026-01-30","close":4185.0},{"date":"2026-02-02","close":4085.0},{"date":"2026-02-03","close":4155.0},{"date":"2026-02-04","close":4275.0},{"date":"2026-02-05","close":4110.0},{"date":"2026-02-06","close":4025.0},{"date":"2026-02-09","close":4070.0},{"date":"2026-02-10","close":4070.0},{"date":"2026-02-11","close":4020.0},{"date":"2026-02-12","close":4070.0},{"date":"2026-02-13","close":4000.0},{"date":"2026-02-19","close":3935.0},{"date":"2026-02-20","close":4055.0},{"date":"2026-02-23","close":4030.0},{"date":"2026-02-24","close":4065.0},{"date":"2026-02-25","close":4030.0},{"date":"2026-02-26","close":4060.0},{"date":"2026-02-27","close":4025.0},{"date":"2026-03-03","close":3910.0},{"date":"2026-03-04","close":3560.0},{"date":"2026-03-05","close":3990.0},{"date":"2026-03-06","close":3995.0},{"date":"2026-03-09","close":3970.0},{"date":"2026-03-10","close":4040.0},{"date":"2026-03-11","close":4250.0},{"date":"2026-03-12","close":4445.0},{"date":"2026-03-13","close":4450.0},{"date":"2026-03-16","close":4505.0},{"date":"2026-03-17","close":4450.0},{"date":"2026-03-18","close":4550.0},{"date":"2026-03-19","close":4715.0},{"date":"2026-03-20","close":6125.0},{"date":"2026-03-23","close":6785.0},{"date":"2026-03-24","close":6310.0},{"date":"2026-03-25","close":6750.0},{"date":"2026-03-26","close":6475.0},{"date":"2026-03-27","close":6595.0},{"date":"2026-03-30","close":6540.0},{"date":"2026-03-31","close":6375.0},{"date":"2026-04-01","close":6715.0},{"date":"2026-04-02","close":6230.0},{"date":"2026-04-03","close":6350.0},{"date":"2026-04-06","close":6495.0},{"date":"2026-04-07","close":6035.0},{"date":"2026-04-08","close":6415.0},{"date":"2026-04-09","close":6100.0},{"date":"2026-04-10","close":6840.0},{"date":"2026-04-13","close":8890.0},{"date":"2026-04-14","close":11550.0},{"date":"2026-04-15","close":11650.0},{"date":"2026-04-16","close":9335.0},{"date":"2026-04-17","close":9650.0},{"date":"2026-04-20","close":9300.0},{"date":"2026-04-21","close":8500.0},{"date":"2026-04-22","close":8735.0},{"date":"2026-04-23","close":8700.0},{"date":"2026-04-24","close":8615.0},{"date":"2026-04-27","close":8835.0},{"date":"2026-04-28","close":8665.0},{"date":"2026-04-29","close":8540.0},{"date":"2026-04-30","close":8425.0},{"date":"2026-05-04","close":8350.0},{"date":"2026-05-06","close":7850.0},{"date":"2026-05-07","close":8420.0},{"date":"2026-05-08","close":8330.0},{"date":"2026-05-11","close":9300.0},{"date":"2026-05-12","close":9430.0},{"date":"2026-05-13","close":8960.0},{"date":"2026-05-14","close":8665.0},{"date":"2026-05-15","close":7955.0},{"date":"2026-05-18","close":7560.0},{"date":"2026-05-19","close":7225.0},{"date":"2026-05-20","close":7260.0},{"date":"2026-05-21","close":7545.0},{"date":"2026-05-22","close":7680.0},{"date":"2026-05-26","close":7650.0},{"date":"2026-05-27","close":7065.0},{"date":"2026-05-28","close":6740.0},{"date":"2026-05-29","close":6845.0},{"date":"2026-06-01","close":8160.0},{"date":"2026-06-02","close":8300.0},{"date":"2026-06-04","close":8835.0},{"date":"2026-06-05","close":9075.0},{"date":"2026-06-08","close":8085.0},{"date":"2026-06-09","close":8610.0},{"date":"2026-06-10","close":7515.0},{"date":"2026-06-11","close":7560.0},{"date":"2026-06-12","close":7500.0},{"date":"2026-06-15","close":7450.0},{"date":"2026-06-16","close":7650.0},{"date":"2026-06-17","close":8015.0},{"date":"2026-06-18","close":7805.0},{"date":"2026-06-19","close":8250.0},{"date":"2026-06-22","close":8505.0},{"date":"2026-06-23","close":8050.0},{"date":"2026-06-24","close":8605.0},{"date":"2026-06-25","close":7655.0},{"date":"2026-06-26","close":7960.0},{"date":"2026-06-29","close":7785.0},{"date":"2026-06-30","close":7950.0},{"date":"2026-07-01","close":8520.0},{"date":"2026-07-02","close":7975.0},{"date":"2026-07-03","close":7585.0},{"date":"2026-07-06","close":7475.0},{"date":"2026-07-07","close":7195.0},{"date":"2026-07-08","close":6500.0},{"date":"2026-07-09","close":6900.0},{"date":"2026-07-10","close":8400.0},{"date":"2026-07-13","close":7555.0},{"date":"2026-07-14","close":7260.0},{"date":"2026-07-15","close":7550.0},{"date":"2026-07-16","close":7075.0},{"date":"2026-07-20","close":6565.0},{"date":"2026-07-21","close":6620.0},{"date":"2026-07-22","close":6795.0},{"date":"2026-07-23","close":6930.0},{"date":"2026-07-24","close":6850.0},{"date":"2026-07-27","close":6785.0},{"date":"2026-07-28","close":6660.0},{"date":"2026-07-29","close":6420.0},{"date":"2026-07-30","close":6520.0},{"date":"2026-07-31","close":7050.0},{"date":"2026-08-03","close":6925.0},{"date":"2026-08-04","close":7090.0},{"date":"2026-08-05","close":7090.0},{"date":"2026-08-06","close":7100.0},{"date":"2026-08-07","close":7300.0},{"date":"2026-08-10","close":7535.0},{"date":"2026-08-11","close":7925.0},{"date":"2026-08-12","close":8255.0},{"date":"2026-08-13","close":8910.0},{"date":"2026-08-14","close":8550.0},{"date":"2026-08-18","close":8150.0},{"date":"2026-08-19","close":8150.0},{"date":"2026-08-20","close":8165.0},{"date":"2026-08-21","close":8015.0},{"date":"2026-08-24","close":8015.0},{"date":"2026-08-25","close":7970.0},{"date":"2026-08-26","close":7975.0},{"date":"2026-08-27","close":8075.0},{"date":"2026-08-28","close":7750.0},{"date":"2026-08-31","close":7750.0},{"date":"2026-09-01","close":7750.0},{"date":"2026-09-02","close":7750.0},{"date":"2026-09-03","close":7750.0},{"date":"2026-09-04","close":7750.0},{"date":"2026-09-07","close":7750.0},{"date":"2026-09-08","close":7750.0},{"date":"2026-09-09","close":7750.0},{"date":"2026-09-10","close":7750.0},{"date":"2026-09-11","close":7750.0},{"date":"2026-09-14","close":7750.0},{"date":"2026-09-15","close":7750.0},{"date":"2026-09-16","close":7750.0},{"date":"2026-09-17","close":7750.0},{"date":"2026-09-18","close":7750.0},{"date":"2026-09-21","close":7750.0},{"date":"2026-09-22","close":7750.0},{"date":"2026-09-23","close":7750.0},{"date":"2026-09-28","close":7250.0},{"date":"2026-09-29","close":6920.0},{"date":"2026-09-30","close":6980.0},{"date":"2026-10-01","close":7380.0},{"date":"2026-10-02","close":7360.0},{"date":"2026-10-06","close":7110.0},{"date":"2026-10-07","close":7190.0},{"date":"2026-10-08","close":6880.0},{"date":"2026-10-12","close":6880.0},{"date":"2026-10-13","close":6370.0},{"date":"2026-10-14","close":6290.0},{"date":"2026-10-15","close":5620.0},{"date":"2026-10-16","close":6230.0},{"date":"2026-10-19","close":6290.0},{"date":"2026-10-20","close":6010.0},{"date":"2026-10-21","close":6110.0},{"date":"2026-10-22","close":5850.0},{"date":"2026-10-23","close":5960.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":373.0,"foreign_net":-373.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":2718.0,"foreign_net":-2718.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":5519.0,"foreign_net":-5519.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-1436.0,"foreign_net":1429.0,"institution_net":7.0},{"date":"2026-10-16","retail_net":-958.0,"foreign_net":958.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-1840.0,"foreign_net":1840.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-1118.0,"foreign_net":1118.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":1388.0,"foreign_net":-1388.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-2334.0,"foreign_net":2334.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":1090.0,"foreign_net":-1090.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":400.0,"foreign_net":-400.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":15868.0,"foreign_net":-15868.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":766.0,"foreign_net":-684.0,"institution_net":-82.0},{"date":"2026-10-01","retail_net":-530.0,"foreign_net":448.0,"institution_net":82.0},{"date":"2026-09-30","retail_net":-4221.0,"foreign_net":4221.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-163.0,"foreign_net":163.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-180.0,"foreign_net":179.0,"institution_net":1.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":373.0,"foreign_net":-373.0,"institution_net":0},"d3":{"retail_net":8610.0,"foreign_net":-8610.0,"institution_net":0},"d7":{"retail_net":3258.0,"foreign_net":-3265.0,"institution_net":7.0},"d14":{"retail_net":19906.0,"foreign_net":-19913.0,"institution_net":7.0},"d30":{"retail_net":15342.0,"foreign_net":-15350.0,"institution_net":8.0}},"analysis":"최근 5일 외국인 순매수 -6223.00, 기관 순매수 7.00. 30일 누적: 외국인 -1.53만, 기관 8.00.","foreign_flow":-6223.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":7.0},"insider_trades":[],"price_analysis":{"current":5910.0,"low_30d":5530.0,"support":5752.0,"high_30d":7750.0,"change_1d":1.0,"change_7d":-5.2,"change_30d":-23.1,"resistance":7528.0,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.82,"per":null,"quarter":"2024-Q2"},{"pbr":3.55,"per":44.37,"quarter":"2024-Q3"},{"pbr":3.42,"per":13.6,"quarter":"2024-Q4"},{"pbr":2.9,"per":11.63,"quarter":"2025-Q1"},{"pbr":2.27,"per":10.82,"quarter":"2025-Q2"},{"pbr":2.78,"per":19.25,"quarter":"2025-Q3"},{"pbr":2.12,"per":20.51,"quarter":"2025-Q4"},{"pbr":3.27,"per":33.24,"quarter":"2026-Q1"},{"pbr":4.01,"per":34.59,"quarter":"2026-Q2"},{"pbr":2.03,"per":25.71,"quarter":"현재"}],"timeline":[{"close":5925.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5925.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5925.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5265.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4135.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5145.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3960.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6375.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7950.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.13,"pbr_5y_low":2.12,"per_5y_avg":23.5,"per_5y_low":10.82,"current_pbr":2.03,"current_per":25.71,"pbr_5y_high":4.01,"per_5y_high":44.37,"pbr_5y_median":3.27,"per_5y_median":19.88,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":62.5,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 38% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +38.1%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 25.93x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.13,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.7,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.91,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.51,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":5.28,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.02,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.8,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.82,"per":null,"close":5925.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.55,"per":44.37,"close":5925.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.42,"per":13.6,"close":5925.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.9,"per":11.63,"close":5265.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.27,"per":10.82,"close":4135.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.78,"per":19.25,"close":5145.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.12,"per":20.51,"close":3960.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.27,"per":33.24,"close":6375.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.01,"per":34.59,"close":7950.0,"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":"25.9배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 62%"},{"label":"ROE","value":"1.7%"}],"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":50.0,"pbr":null,"per":null,"roa":0.011285944237078252,"roe":0.0170466386534789,"revenue":24250955707.0,"market_cap":null,"net_income":524011742.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.052751165457398524,"total_assets":46430474136.0,"total_equity":30739886769.0,"profit_margin":0.02160788004939306,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-267142091.0,"operating_margin":-0.01101573456434502},{"eps":118.55000000000001,"pbr":3.19,"per":44.79,"roa":0.02944953934329982,"roe":0.04144057241291609,"revenue":17564239767.0,"market_cap":92300000000.0,"net_income":1252115745.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.07596446983756322,"total_assets":42517328723.0,"total_equity":30214730929.0,"profit_margin":0.0712877848179058,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-264784262.0,"operating_margin":-0.015075190586812717},{"eps":24.6,"pbr":null,"per":null,"roa":0.0061905350214443745,"roe":0.008981326487868025,"revenue":26405018763.0,"market_cap":null,"net_income":259913360.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12097890926236415,"total_assets":41985605299.0,"total_equity":28939306499.0,"profit_margin":0.009843331767073133,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1288490912.0,"operating_margin":0.04879719736482431},{"eps":36.7,"pbr":null,"per":null,"roa":0.009401437474879806,"roe":0.013538265956062695,"revenue":18315847055.0,"market_cap":null,"net_income":387681888.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08831607313287865,"total_assets":41236448047.0,"total_equity":28636007688.0,"profit_margin":0.021166473318752006,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":129950937.0,"operating_margin":0.007095000117099417},{"eps":11.950000000000001,"pbr":null,"per":null,"roa":0.0032852184774934488,"roe":0.004469342811101789,"revenue":20883725835.0,"market_cap":null,"net_income":126256679.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.11756916420943811,"total_assets":38431745062.0,"total_equity":28249495359.0,"profit_margin":0.0060456970177419495,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":770146039.0,"operating_margin":0.03687780835109781},{"eps":119.85,"pbr":null,"per":null,"roa":0.03333503717903218,"roe":0.044972563472930584,"revenue":19798579857.0,"market_cap":null,"net_income":1265661819.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13244450576453282,"total_assets":37967913826.0,"total_equity":28142976990.0,"profit_margin":0.06392689920901128,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":977529717.0,"operating_margin":0.04937372902806379},{"eps":98.75,"pbr":null,"per":null,"roa":0.02848152865516998,"roe":0.03884172412826333,"revenue":15923536880.0,"market_cap":null,"net_income":1042767667.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.12973305676797603,"total_assets":36612068110.0,"total_equity":26846585480.0,"profit_margin":0.0654859328589064,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":634671456.0,"operating_margin":0.03985744252567084},{"eps":151.45,"pbr":null,"per":null,"roa":0.044548549902095926,"roe":0.06194602944039976,"revenue":23254802239.0,"market_cap":null,"net_income":1599611637.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1313919646186332,"total_assets":35907153892.0,"total_equity":25822666141.0,"profit_margin":0.06878629285083038,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1428698189.0,"operating_margin":0.061436694851954875},{"eps":82.8,"pbr":null,"per":null,"roa":0.024150176203667013,"roe":0.036416304987316885,"revenue":19114110154.0,"market_cap":null,"net_income":874757187.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.13386086170820546,"total_assets":36221565409.0,"total_equity":24021030890.0,"profit_margin":0.04576499664133933,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1146556282.0,"operating_margin":0.05998481084195598},{"eps":102.8,"pbr":null,"per":null,"roa":0.031348314680404006,"roe":0.04687241901215746,"revenue":10553895611.0,"market_cap":null,"net_income":1085531054.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18489872146983471,"total_assets":34628051462.0,"total_equity":23159270993.0,"profit_margin":0.10285595897581026,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":553748284.0,"operating_margin":0.05246861485183208},{"eps":-203.5,"pbr":null,"per":null,"roa":-0.06296740566156074,"roe":-0.0965475772179096,"revenue":3976236249.0,"market_cap":null,"net_income":-2149367957.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.23362448326193508,"total_assets":34134611938.0,"total_equity":22262267153.0,"profit_margin":-0.5405533832504428,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-618173239.0,"operating_margin":-0.15546692909795462},{"eps":-31.25,"pbr":null,"per":null,"roa":-0.012291304161850907,"roe":-0.021247248115297497,"revenue":5818116961.0,"market_cap":null,"net_income":-329826196.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2175979263542344,"total_assets":26834109030.0,"total_equity":15523243020.0,"profit_margin":-0.05668950937406224,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-231163409.0,"operating_margin":-0.03973165382365712}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":133.55,"per":44.37,"date":"2024-09","close":5925.0,"source":"reported"},{"eps":133.55,"per":44.37,"date":"2024-10","close":5925.0,"source":"reported"},{"eps":133.55,"per":44.37,"date":"2024-11","close":5925.0,"source":"reported"},{"eps":435.8,"per":13.6,"date":"2024-12","close":5925.0,"source":"reported"},{"eps":435.8,"per":13.6,"date":"2025-01","close":5925.0,"source":"reported"},{"eps":435.8,"per":13.6,"date":"2025-02","close":5925.0,"source":"reported"},{"eps":452.85,"per":11.63,"date":"2025-03","close":5265.0,"source":"reported"},{"eps":452.85,"per":11.1,"date":"2025-04","close":5025.0,"source":"reported"},{"eps":452.85,"per":10.19,"date":"2025-05","close":4615.0,"source":"reported"},{"eps":382.0,"per":10.82,"date":"2025-06","close":4135.0,"source":"reported"},{"eps":382.0,"per":11.1,"date":"2025-07","close":4240.0,"source":"reported"},{"eps":382.0,"per":11.51,"date":"2025-08","close":4395.0,"source":"reported"},{"eps":267.25,"per":19.25,"date":"2025-09","close":5145.0,"source":"reported"},{"eps":267.25,"per":17.27,"date":"2025-10","close":4615.0,"source":"reported"},{"eps":267.25,"per":16.0,"date":"2025-11","close":4275.0,"source":"reported"},{"eps":193.1,"per":20.51,"date":"2025-12","close":3960.0,"source":"reported"},{"eps":193.1,"per":21.67,"date":"2026-01","close":4185.0,"source":"reported"},{"eps":193.1,"per":20.84,"date":"2026-02","close":4025.0,"source":"reported"},{"eps":191.8,"per":33.24,"date":"2026-03","close":6375.0,"source":"reported"},{"eps":191.8,"per":43.93,"date":"2026-04","close":8425.0,"source":"reported"},{"eps":191.8,"per":35.69,"date":"2026-05","close":6845.0,"source":"reported"},{"eps":229.85,"per":34.59,"date":"2026-06","close":7950.0,"source":"reported"},{"eps":229.85,"per":30.67,"date":"2026-07","close":7050.0,"source":"reported"},{"eps":229.85,"per":33.72,"date":"2026-08","close":7750.0,"source":"reported"},{"eps":229.85,"per":30.37,"date":"2026-09","close":6980.0,"source":"reported"},{"eps":229.85,"per":25.93,"date":"2026-10","close":5960.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":24.0,"std":11.85,"count":26,"current":25.93,"lower_1sd":12.15,"upper_1sd":35.85},"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":"주성코퍼레이션","phase":"above-fold","symbol_resolved":true}