{"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":"2026-10-23T09:51:49.690933+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":31.1,"direction":"higher_better","percentile":75},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":46.5,"direction":"higher_better","percentile":80}],"summary":"매출 +31.1%","percentile":78},"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":39.1,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-18.0,"direction":"higher_better","percentile":27}],"summary":"RSI 39","percentile":32},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -59원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -59, PBR 0.83x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-110.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-85.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.71,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.07,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-96.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.7x, 순차입금비율 0.1x","percentile":46}},"signals":[],"summary":"디에스케이(109740)은 Technology 섹터 KR 시장 종목입니다, 시가총액 925.45억. 현재가 3,600원, 전일 대비 -4.5%, 30일 -18.0%. ROE -1.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7143.00, 기관 순매수 270.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 31% 성장"],"portfolio":null,"technical":{"macd":-122.9180832996517,"grade":"F","trend":"하락","atr_14":355.35714285714283,"rsi_14":39.05579399141631,"sma_20":3955.75,"sma_60":4216.25,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 39.1로 약세 구간입니다. MACD(-122.92)가 시그널선(-117.26)을 하회합니다(데드크로스). 현재가가 SMA20(3956)과 SMA60(4216) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3696~4215 (현재 위치 -19%).","bb_lower":3696.2066510195264,"bb_upper":4215.293348980474,"macd_signal":-117.26267247495606},"change_pct":-1.86,"chart_data":[{"date":"2024-10-23","open":5260,"high":5260,"low":5120,"close":5160,"volume":3188,"rsi_14":46.48,"sma_20":5202.5,"sma_60":5530.75,"sma_120":5784.38},{"date":"2024-10-24","open":5200,"high":5200,"low":5040,"close":5140,"volume":3350,"rsi_14":52.38,"sma_20":5201.5,"sma_60":5512.25,"sma_120":5773.62},{"date":"2024-10-25","open":5140,"high":5140,"low":5010,"close":5020,"volume":4587,"rsi_14":38.24,"sma_20":5194.0,"sma_60":5491.58,"sma_120":5761.12},{"date":"2024-10-28","open":5020,"high":5110,"low":4995,"close":5070,"volume":5435,"rsi_14":26.32,"sma_20":5189.0,"sma_60":5472.75,"sma_120":5749.04},{"date":"2024-10-29","open":5020,"high":5090,"low":4990,"close":5070,"volume":7980,"rsi_14":33.33,"sma_20":5176.0,"sma_60":5454.58,"sma_120":5738.21},{"date":"2024-10-30","open":5020,"high":5070,"low":4995,"close":5000,"volume":5294,"rsi_14":31.91,"sma_20":5166.5,"sma_60":5435.08,"sma_120":5725.71},{"date":"2024-10-31","open":5000,"high":5000,"low":4915,"close":4915,"volume":23009,"rsi_14":16.49,"sma_20":5151.75,"sma_60":5414.83,"sma_120":5713.0},{"date":"2024-11-01","open":4970,"high":4970,"low":4895,"close":4935,"volume":7669,"rsi_14":19.8,"sma_20":5143.0,"sma_60":5392.92,"sma_120":5702.46},{"date":"2024-11-04","open":4950,"high":5030,"low":4950,"close":5010,"volume":8908,"rsi_14":33.02,"sma_20":5134.5,"sma_60":5371.58,"sma_120":5694.62},{"date":"2024-11-05","open":4975,"high":5070,"low":4925,"close":5030,"volume":8624,"rsi_14":33.02,"sma_20":5119.0,"sma_60":5352.75,"sma_120":5685.88},{"date":"2024-11-06","open":5010,"high":5060,"low":4950,"close":5000,"volume":9749,"rsi_14":31.82,"sma_20":5108.0,"sma_60":5336.58,"sma_120":5676.12},{"date":"2024-11-07","open":4970,"high":5000,"low":4900,"close":4980,"volume":5715,"rsi_14":31.82,"sma_20":5098.5,"sma_60":5318.08,"sma_120":5666.46},{"date":"2024-11-08","open":4970,"high":4995,"low":4930,"close":4990,"volume":8686,"rsi_14":31.82,"sma_20":5086.0,"sma_60":5298.58,"sma_120":5658.54},{"date":"2024-11-11","open":4940,"high":5050,"low":4905,"close":4950,"volume":6290,"rsi_14":29.66,"sma_20":5071.5,"sma_60":5279.42,"sma_120":5650.46},{"date":"2024-11-12","open":5010,"high":5010,"low":4840,"close":4890,"volume":10523,"rsi_14":28.23,"sma_20":5056.5,"sma_60":5259.58,"sma_120":5641.29},{"date":"2024-11-13","open":4890,"high":4995,"low":4755,"close":4825,"volume":29051,"rsi_14":26.32,"sma_20":5037.25,"sma_60":5239.5,"sma_120":5631.58},{"date":"2024-11-14","open":4795,"high":4825,"low":4790,"close":4825,"volume":11263,"rsi_14":32.11,"sma_20":5018.5,"sma_60":5219.92,"sma_120":5623.96},{"date":"2024-11-15","open":4790,"high":4880,"low":4605,"close":4880,"volume":22692,"rsi_14":32.73,"sma_20":5003.5,"sma_60":5203.58,"sma_120":5617.88},{"date":"2024-11-18","open":4935,"high":4990,"low":4845,"close":4935,"volume":6603,"rsi_14":38.84,"sma_20":4990.75,"sma_60":5190.33,"sma_120":5612.08},{"date":"2024-11-19","open":4990,"high":5070,"low":4920,"close":5050,"volume":15755,"rsi_14":53.85,"sma_20":4983.75,"sma_60":5181.67,"sma_120":5607.33},{"date":"2024-11-20","open":5090,"high":5090,"low":4780,"close":5060,"volume":14789,"rsi_14":62.61,"sma_20":4978.75,"sma_60":5174.5,"sma_120":5603.42},{"date":"2024-11-21","open":5050,"high":5090,"low":4885,"close":4885,"volume":5525,"rsi_14":46.58,"sma_20":4966.0,"sma_60":5164.25,"sma_120":5598.38},{"date":"2024-11-22","open":5000,"high":5000,"low":4870,"close":4910,"volume":3551,"rsi_14":42.65,"sma_20":4960.5,"sma_60":5153.58,"sma_120":5592.71},{"date":"2024-11-25","open":5000,"high":5350,"low":4860,"close":5150,"volume":38648,"rsi_14":56.67,"sma_20":4964.5,"sma_60":5142.42,"sma_120":5588.12},{"date":"2024-11-26","open":5080,"high":5130,"low":4980,"close":5020,"volume":15954,"rsi_14":51.0,"sma_20":4962.0,"sma_60":5130.08,"sma_120":5582.38},{"date":"2024-11-27","open":5150,"high":5150,"low":4960,"close":4960,"volume":20918,"rsi_14":49.04,"sma_20":4960.0,"sma_60":5117.75,"sma_120":5576.12},{"date":"2024-11-28","open":4925,"high":5030,"low":4910,"close":4970,"volume":4454,"rsi_14":49.04,"sma_20":4962.75,"sma_60":5108.75,"sma_120":5566.54},{"date":"2024-11-29","open":4970,"high":5000,"low":4915,"close":4940,"volume":2328,"rsi_14":49.51,"sma_20":4963.0,"sma_60":5099.25,"sma_120":5557.96},{"date":"2024-12-02","open":5040,"high":5040,"low":4765,"close":4855,"volume":9359,"rsi_14":48.34,"sma_20":4955.25,"sma_60":5088.67,"sma_120":5548.25},{"date":"2024-12-03","open":4755,"high":4940,"low":4755,"close":4865,"volume":11103,"rsi_14":52.0,"sma_20":4947.0,"sma_60":5077.08,"sma_120":5538.38},{"date":"2024-12-04","open":4730,"high":4835,"low":4730,"close":4740,"volume":6401,"rsi_14":46.22,"sma_20":4934.0,"sma_60":5065.75,"sma_120":5527.12},{"date":"2024-12-05","open":4715,"high":5030,"low":4715,"close":4880,"volume":7962,"rsi_14":50.0,"sma_20":4929.0,"sma_60":5058.25,"sma_120":5517.46},{"date":"2024-12-06","open":4910,"high":4915,"low":4765,"close":4865,"volume":7279,"rsi_14":47.01,"sma_20":4922.75,"sma_60":5052.67,"sma_120":5508.25},{"date":"2024-12-09","open":4915,"high":4915,"low":4635,"close":4650,"volume":10869,"rsi_14":34.25,"sma_20":4907.75,"sma_60":5046.0,"sma_120":5497.0},{"date":"2024-12-10","open":4650,"high":4850,"low":4455,"close":4735,"volume":11761,"rsi_14":37.92,"sma_20":4900.0,"sma_60":5041.42,"sma_120":5486.46},{"date":"2024-12-11","open":4850,"high":4850,"low":4695,"close":4810,"volume":5517,"rsi_14":46.99,"sma_20":4899.25,"sma_60":5037.92,"sma_120":5477.46},{"date":"2024-12-12","open":4900,"high":4900,"low":4735,"close":4810,"volume":3454,"rsi_14":45.9,"sma_20":4898.5,"sma_60":5035.33,"sma_120":5467.88},{"date":"2024-12-13","open":4630,"high":4810,"low":4630,"close":4780,"volume":16646,"rsi_14":31.68,"sma_20":4893.5,"sma_60":5031.0,"sma_120":5457.79},{"date":"2024-12-16","open":4780,"high":4895,"low":4630,"close":4730,"volume":8251,"rsi_14":34.41,"sma_20":4883.25,"sma_60":5023.33,"sma_120":5448.46},{"date":"2024-12-17","open":4730,"high":4800,"low":4590,"close":4620,"volume":18032,"rsi_14":32.65,"sma_20":4861.75,"sma_60":5015.5,"sma_120":5437.54},{"date":"2024-12-18","open":4620,"high":4620,"low":4505,"close":4560,"volume":19800,"rsi_14":30.1,"sma_20":4836.75,"sma_60":5006.0,"sma_120":5426.46},{"date":"2024-12-19","open":4555,"high":4640,"low":4470,"close":4640,"volume":11797,"rsi_14":36.11,"sma_20":4824.5,"sma_60":4997.33,"sma_120":5415.96},{"date":"2024-12-20","open":4640,"high":4640,"low":4500,"close":4565,"volume":4916,"rsi_14":36.45,"sma_20":4807.25,"sma_60":4987.25,"sma_120":5404.75},{"date":"2024-12-23","open":4640,"high":4640,"low":4460,"close":4620,"volume":6512,"rsi_14":39.01,"sma_20":4780.75,"sma_60":4978.08,"sma_120":5393.25},{"date":"2024-12-24","open":4620,"high":4620,"low":4470,"close":4470,"volume":4459,"rsi_14":38.16,"sma_20":4753.25,"sma_60":4963.75,"sma_120":5379.67},{"date":"2024-12-26","open":4545,"high":4545,"low":4450,"close":4530,"volume":8994,"rsi_14":33.49,"sma_20":4731.75,"sma_60":4952.75,"sma_120":5365.92},{"date":"2024-12-27","open":4635,"high":4640,"low":4455,"close":4510,"volume":1890,"rsi_14":33.33,"sma_20":4708.75,"sma_60":4941.08,"sma_120":5352.5},{"date":"2024-12-30","open":4510,"high":4510,"low":4400,"close":4435,"volume":9693,"rsi_14":38.38,"sma_20":4683.5,"sma_60":4929.83,"sma_120":5338.04},{"date":"2025-01-02","open":4440,"high":4455,"low":4410,"close":4445,"volume":4832,"rsi_14":32.94,"sma_20":4663.0,"sma_60":4917.58,"sma_120":5324.25},{"date":"2025-01-03","open":4565,"high":4565,"low":4400,"close":4415,"volume":14973,"rsi_14":25.47,"sma_20":4640.5,"sma_60":4902.17,"sma_120":5309.62},{"date":"2025-01-06","open":4570,"high":4570,"low":4415,"close":4435,"volume":8795,"rsi_14":27.27,"sma_20":4625.25,"sma_60":4889.08,"sma_120":5294.5},{"date":"2025-01-07","open":4435,"high":4455,"low":4400,"close":4425,"volume":17881,"rsi_14":27.95,"sma_20":4602.5,"sma_60":4876.67,"sma_120":5279.54},{"date":"2025-01-08","open":4500,"high":4500,"low":4400,"close":4415,"volume":9954,"rsi_14":29.41,"sma_20":4580.0,"sma_60":4862.92,"sma_120":5264.25},{"date":"2025-01-09","open":4495,"high":4495,"low":4395,"close":4395,"volume":10676,"rsi_14":33.33,"sma_20":4567.25,"sma_60":4848.83,"sma_120":5248.38},{"date":"2025-01-10","open":4480,"high":4480,"low":4385,"close":4430,"volume":13595,"rsi_14":40.0,"sma_20":4552.0,"sma_60":4836.17,"sma_120":5233.21},{"date":"2025-01-13","open":4430,"high":4440,"low":4360,"close":4390,"volume":8322,"rsi_14":29.51,"sma_20":4531.0,"sma_60":4822.5,"sma_120":5217.71},{"date":"2025-01-14","open":4390,"high":4405,"low":4360,"close":4390,"volume":7920,"rsi_14":33.64,"sma_20":4510.0,"sma_60":4809.0,"sma_120":5202.21},{"date":"2025-01-15","open":4390,"high":4390,"low":4345,"close":4370,"volume":11661,"rsi_14":25.0,"sma_20":4489.5,"sma_60":4795.5,"sma_120":5187.21},{"date":"2025-01-16","open":4360,"high":4380,"low":4305,"close":4350,"volume":11885,"rsi_14":33.78,"sma_20":4470.5,"sma_60":4781.5,"sma_120":5172.46},{"date":"2025-01-17","open":4395,"high":4395,"low":4310,"close":4315,"volume":4335,"rsi_14":18.84,"sma_20":4455.25,"sma_60":4766.92,"sma_120":5157.75},{"date":"2025-01-20","open":4345,"high":4345,"low":4295,"close":4315,"volume":6154,"rsi_14":20.0,"sma_20":4443.0,"sma_60":4752.83,"sma_120":5141.79},{"date":"2025-01-21","open":4340,"high":4340,"low":4295,"close":4320,"volume":1936,"rsi_14":27.45,"sma_20":4427.0,"sma_60":4739.17,"sma_120":5125.71},{"date":"2025-01-22","open":4350,"high":4350,"low":4215,"close":4255,"volume":14949,"rsi_14":19.35,"sma_20":4411.5,"sma_60":4726.42,"sma_120":5109.0},{"date":"2025-01-23","open":4255,"high":4280,"low":3945,"close":4070,"volume":31862,"rsi_14":12.9,"sma_20":4384.0,"sma_60":4709.75,"sma_120":5091.25},{"date":"2025-01-24","open":4075,"high":4240,"low":4020,"close":4020,"volume":47763,"rsi_14":8.08,"sma_20":4361.5,"sma_60":4692.25,"sma_120":5073.42},{"date":"2025-01-31","open":4205,"high":4205,"low":4000,"close":4030,"volume":6400,"rsi_14":10.1,"sma_20":4336.5,"sma_60":4676.08,"sma_120":5055.58},{"date":"2025-02-03","open":4030,"high":4050,"low":3945,"close":3950,"volume":14675,"rsi_14":8.85,"sma_20":4308.5,"sma_60":4660.0,"sma_120":5037.42},{"date":"2025-02-04","open":3970,"high":4090,"low":3930,"close":3965,"volume":16932,"rsi_14":11.61,"sma_20":4285.0,"sma_60":4643.83,"sma_120":5018.38},{"date":"2025-02-05","open":3965,"high":4080,"low":3950,"close":4080,"volume":13239,"rsi_14":22.66,"sma_20":4266.75,"sma_60":4628.33,"sma_120":4999.96},{"date":"2025-02-06","open":4085,"high":4100,"low":4035,"close":4070,"volume":5077,"rsi_14":23.77,"sma_20":4249.5,"sma_60":4612.33,"sma_120":4982.54},{"date":"2025-02-07","open":4070,"high":4070,"low":4015,"close":4020,"volume":6797,"rsi_14":21.97,"sma_20":4228.75,"sma_60":4596.0,"sma_120":4966.29},{"date":"2025-02-10","open":4050,"high":4065,"low":4000,"close":4060,"volume":7536,"rsi_14":27.21,"sma_20":4210.5,"sma_60":4580.67,"sma_120":4949.38},{"date":"2025-02-11","open":4070,"high":4070,"low":3985,"close":4010,"volume":10768,"rsi_14":26.06,"sma_20":4190.25,"sma_60":4564.33,"sma_120":4931.46},{"date":"2025-02-12","open":4055,"high":4055,"low":3990,"close":4010,"volume":4028,"rsi_14":27.41,"sma_20":4171.0,"sma_60":4548.67,"sma_120":4914.04},{"date":"2025-02-13","open":4005,"high":4050,"low":4000,"close":4010,"volume":6338,"rsi_14":27.41,"sma_20":4150.0,"sma_60":4534.0,"sma_120":4896.79},{"date":"2025-02-14","open":3995,"high":4025,"low":3905,"close":3980,"volume":19695,"rsi_14":25.71,"sma_20":4129.5,"sma_60":4519.92,"sma_120":4879.71},{"date":"2025-02-17","open":4010,"high":4045,"low":3975,"close":4025,"volume":12832,"rsi_14":33.09,"sma_20":4111.25,"sma_60":4506.58,"sma_120":4863.25},{"date":"2025-02-18","open":4005,"high":4030,"low":3855,"close":3905,"volume":35106,"rsi_14":36.59,"sma_20":4088.0,"sma_60":4490.33,"sma_120":4846.96},{"date":"2025-02-19","open":3965,"high":3965,"low":3860,"close":3875,"volume":8431,"rsi_14":37.82,"sma_20":4064.25,"sma_60":4472.67,"sma_120":4831.5},{"date":"2025-02-20","open":3905,"high":3935,"low":3860,"close":3915,"volume":11238,"rsi_14":40.8,"sma_20":4044.25,"sma_60":4453.75,"sma_120":4817.71},{"date":"2025-02-21","open":3895,"high":3910,"low":3865,"close":3865,"volume":4744,"rsi_14":42.86,"sma_20":4021.75,"sma_60":4433.83,"sma_120":4804.17},{"date":"2025-02-24","open":3900,"high":4075,"low":3855,"close":4065,"volume":34220,"rsi_14":56.41,"sma_20":4009.0,"sma_60":4420.17,"sma_120":4792.21},{"date":"2025-02-25","open":4065,"high":4120,"low":4025,"close":4065,"volume":24556,"rsi_14":48.87,"sma_20":3999.5,"sma_60":4406.08,"sma_120":4779.83},{"date":"2025-02-26","open":4040,"high":4060,"low":3985,"close":3985,"volume":13912,"rsi_14":44.22,"sma_20":3995.25,"sma_60":4386.67,"sma_120":4764.54},{"date":"2025-02-27","open":3985,"high":4020,"low":3975,"close":3990,"volume":3468,"rsi_14":47.83,"sma_20":3993.75,"sma_60":4369.5,"sma_120":4749.79},{"date":"2025-02-28","open":3985,"high":4020,"low":3870,"close":4015,"volume":10199,"rsi_14":46.67,"sma_20":3993.0,"sma_60":4353.75,"sma_120":4735.75},{"date":"2025-03-04","open":4015,"high":4050,"low":3950,"close":3955,"volume":6587,"rsi_14":45.99,"sma_20":3993.25,"sma_60":4336.83,"sma_120":4722.79},{"date":"2025-03-05","open":3950,"high":4035,"low":3885,"close":3920,"volume":10053,"rsi_14":43.75,"sma_20":3991.0,"sma_60":4319.83,"sma_120":4709.54},{"date":"2025-03-06","open":3935,"high":3940,"low":3855,"close":3905,"volume":9135,"rsi_14":42.86,"sma_20":3982.25,"sma_60":4304.0,"sma_120":4696.33},{"date":"2025-03-07","open":3905,"high":3905,"low":3865,"close":3865,"volume":3515,"rsi_14":42.28,"sma_20":3972.0,"sma_60":4287.33,"sma_120":4682.21},{"date":"2025-03-10","open":3865,"high":3865,"low":3775,"close":3800,"volume":8255,"rsi_14":35.29,"sma_20":3961.0,"sma_60":4271.67,"sma_120":4668.71},{"date":"2025-03-11","open":3750,"high":3750,"low":3610,"close":3655,"volume":20740,"rsi_14":34.18,"sma_20":3940.75,"sma_60":4251.25,"sma_120":4654.75},{"date":"2025-03-12","open":3600,"high":3960,"low":3600,"close":3930,"volume":23225,"rsi_14":52.66,"sma_20":3936.75,"sma_60":4235.67,"sma_120":4644.17},{"date":"2025-03-13","open":3935,"high":4100,"low":3895,"close":3950,"volume":20486,"rsi_14":51.72,"sma_20":3933.75,"sma_60":4224.0,"sma_120":4635.0},{"date":"2025-03-14","open":3950,"high":4270,"low":3810,"close":4155,"volume":86767,"rsi_14":62.39,"sma_20":3941.0,"sma_60":4214.33,"sma_120":4627.88},{"date":"2025-03-17","open":4235,"high":4450,"low":4175,"close":4415,"volume":51696,"rsi_14":64.23,"sma_20":3962.75,"sma_60":4207.75,"sma_120":4622.83},{"date":"2025-03-18","open":4425,"high":4500,"low":4420,"close":4490,"volume":29955,"rsi_14":66.28,"sma_20":3986.0,"sma_60":4202.42,"sma_120":4618.88},{"date":"2025-03-19","open":4480,"high":4550,"low":4370,"close":4485,"volume":13773,"rsi_14":70.33,"sma_20":4015.0,"sma_60":4197.5,"sma_120":4614.25},{"date":"2025-03-20","open":4485,"high":4600,"low":4370,"close":4435,"volume":12007,"rsi_14":67.45,"sma_20":4043.0,"sma_60":4192.58,"sma_120":4607.96},{"date":"2025-03-21","open":4475,"high":4475,"low":4310,"close":4310,"volume":14794,"rsi_14":60.73,"sma_20":4062.75,"sma_60":4187.42,"sma_120":4601.46},{"date":"2025-03-24","open":4355,"high":4460,"low":4300,"close":4300,"volume":25159,"rsi_14":63.02,"sma_20":4084.5,"sma_60":4183.08,"sma_120":4594.54},{"date":"2025-03-25","open":4230,"high":4460,"low":4225,"close":4225,"volume":28538,"rsi_14":61.17,"sma_20":4092.5,"sma_60":4176.17,"sma_120":4586.75},{"date":"2025-03-26","open":4220,"high":4430,"low":4175,"close":4430,"volume":13548,"rsi_14":66.88,"sma_20":4110.75,"sma_60":4173.92,"sma_120":4580.58},{"date":"2025-03-27","open":4555,"high":4565,"low":4305,"close":4335,"volume":17565,"rsi_14":64.6,"sma_20":4128.25,"sma_60":4169.17,"sma_120":4573.62},{"date":"2025-03-28","open":4285,"high":4285,"low":4100,"close":4100,"volume":19655,"rsi_14":58.43,"sma_20":4133.75,"sma_60":4163.0,"sma_120":4563.38},{"date":"2025-03-31","open":4125,"high":4125,"low":3955,"close":4075,"volume":5854,"rsi_14":62.65,"sma_20":4136.75,"sma_60":4155.42,"sma_120":4554.08},{"date":"2025-04-01","open":4030,"high":4230,"low":4020,"close":4065,"volume":7455,"rsi_14":54.84,"sma_20":4142.25,"sma_60":4148.0,"sma_120":4544.54},{"date":"2025-04-02","open":4065,"high":4095,"low":4000,"close":4055,"volume":6708,"rsi_14":53.79,"sma_20":4149.0,"sma_60":4141.67,"sma_120":4535.75},{"date":"2025-04-03","open":4435,"high":4435,"low":4010,"close":4375,"volume":5051,"rsi_14":57.33,"sma_20":4172.5,"sma_60":4140.5,"sma_120":4529.04},{"date":"2025-04-04","open":4240,"high":4395,"low":4045,"close":4045,"volume":17668,"rsi_14":38.22,"sma_20":4181.5,"sma_60":4134.33,"sma_120":4518.25},{"date":"2025-04-07","open":4015,"high":4050,"low":3850,"close":3935,"volume":21393,"rsi_14":32.71,"sma_20":4188.25,"sma_60":4126.0,"sma_120":4507.54},{"date":"2025-04-08","open":3915,"high":4040,"low":3855,"close":3885,"volume":17040,"rsi_14":31.82,"sma_20":4199.75,"sma_60":4117.0,"sma_120":4496.83},{"date":"2025-04-09","open":3855,"high":3855,"low":3690,"close":3740,"volume":37150,"rsi_14":30.09,"sma_20":4190.25,"sma_60":4105.75,"sma_120":4484.33},{"date":"2025-04-10","open":3800,"high":4035,"low":3800,"close":3995,"volume":31827,"rsi_14":41.6,"sma_20":4192.5,"sma_60":4099.08,"sma_120":4473.96},{"date":"2025-04-11","open":4055,"high":4150,"low":3905,"close":3980,"volume":11811,"rsi_14":41.49,"sma_20":4183.75,"sma_60":4091.58,"sma_120":4463.88},{"date":"2025-04-14","open":4040,"high":4240,"low":3910,"close":4235,"volume":18533,"rsi_14":50.24,"sma_20":4174.75,"sma_60":4089.0,"sma_120":4455.75},{"date":"2025-04-15","open":4380,"high":4380,"low":4025,"close":4215,"volume":26678,"rsi_14":44.27,"sma_20":4161.0,"sma_60":4086.08,"sma_120":4447.54},{"date":"2025-04-16","open":4600,"high":5050,"low":4210,"close":4375,"volume":154850,"rsi_14":51.03,"sma_20":4155.5,"sma_60":4086.17,"sma_120":4440.83},{"date":"2025-04-17","open":4340,"high":4485,"low":4190,"close":4190,"volume":31035,"rsi_14":52.38,"sma_20":4143.25,"sma_60":4083.5,"sma_120":4432.5},{"date":"2025-04-18","open":4190,"high":4215,"low":4020,"close":4075,"volume":26008,"rsi_14":50.0,"sma_20":4131.5,"sma_60":4079.5,"sma_120":4423.21},{"date":"2025-04-21","open":4075,"high":4150,"low":4010,"close":4035,"volume":16170,"rsi_14":49.25,"sma_20":4118.25,"sma_60":4074.83,"sma_120":4413.83},{"date":"2025-04-22","open":4065,"high":4155,"low":3965,"close":3965,"volume":14721,"rsi_14":47.83,"sma_20":4105.25,"sma_60":4068.92,"sma_120":4404.04},{"date":"2025-04-23","open":4045,"high":4135,"low":3995,"close":4080,"volume":10299,"rsi_14":42.09,"sma_20":4087.75,"sma_60":4066.0,"sma_120":4396.21},{"date":"2025-04-24","open":4080,"high":4185,"low":4005,"close":4055,"volume":3618,"rsi_14":50.32,"sma_20":4073.75,"sma_60":4065.75,"sma_120":4387.75},{"date":"2025-04-25","open":4090,"high":4860,"low":4070,"close":4835,"volume":151664,"rsi_14":70.18,"sma_20":4110.5,"sma_60":4079.33,"sma_120":4385.79},{"date":"2025-04-28","open":4835,"high":5300,"low":4685,"close":5240,"volume":226632,"rsi_14":76.21,"sma_20":4168.75,"sma_60":4099.5,"sma_120":4387.79},{"date":"2025-04-29","open":5270,"high":5540,"low":5090,"close":5090,"volume":87620,"rsi_14":76.06,"sma_20":4220.0,"sma_60":4118.5,"sma_120":4389.25},{"date":"2025-04-30","open":5090,"high":5310,"low":4935,"close":4980,"volume":46467,"rsi_14":70.14,"sma_20":4266.25,"sma_60":4135.42,"sma_120":4389.62},{"date":"2025-05-02","open":4980,"high":5300,"low":4835,"close":5150,"volume":42934,"rsi_14":72.5,"sma_20":4305.0,"sma_60":4153.25,"sma_120":4390.79},{"date":"2025-05-07","open":5090,"high":5270,"low":5090,"close":5260,"volume":19583,"rsi_14":70.88,"sma_20":4365.75,"sma_60":4173.08,"sma_120":4392.71},{"date":"2025-05-08","open":5450,"high":5450,"low":5130,"close":5200,"volume":20113,"rsi_14":69.74,"sma_20":4429.0,"sma_60":4192.75,"sma_120":4394.38},{"date":"2025-05-09","open":5200,"high":5330,"low":5070,"close":5300,"volume":17165,"rsi_14":68.99,"sma_20":4499.75,"sma_60":4213.42,"sma_120":4397.04},{"date":"2025-05-12","open":5300,"high":5390,"low":5180,"close":5330,"volume":27058,"rsi_14":75.0,"sma_20":4579.25,"sma_60":4235.42,"sma_120":4399.88},{"date":"2025-05-13","open":5330,"high":6290,"low":5330,"close":6270,"volume":414031,"rsi_14":85.35,"sma_20":4693.0,"sma_60":4273.08,"sma_120":4410.88},{"date":"2025-05-14","open":6330,"high":7000,"low":6150,"close":6560,"volume":349903,"rsi_14":87.63,"sma_20":4822.0,"sma_60":4315.58,"sma_120":4424.79},{"date":"2025-05-15","open":6400,"high":6400,"low":5000,"close":5070,"volume":650970,"rsi_14":61.57,"sma_20":4863.75,"sma_60":4333.75,"sma_120":4426.83},{"date":"2025-05-16","open":5160,"high":5160,"low":4820,"close":4910,"volume":100555,"rsi_14":58.61,"sma_20":4898.5,"sma_60":4348.5,"sma_120":4427.54},{"date":"2025-05-19","open":5060,"high":5450,"low":5030,"close":5320,"volume":130250,"rsi_14":62.15,"sma_20":4945.75,"sma_60":4372.08,"sma_120":4431.21},{"date":"2025-05-20","open":5280,"high":5830,"low":5280,"close":5720,"volume":145043,"rsi_14":59.17,"sma_20":5022.25,"sma_60":4402.83,"sma_120":4437.75},{"date":"2025-05-21","open":5720,"high":6570,"low":5720,"close":6500,"volume":313278,"rsi_14":62.12,"sma_20":5143.5,"sma_60":4445.92,"sma_120":4449.83},{"date":"2025-05-22","open":6300,"high":6470,"low":5310,"close":5700,"volume":216164,"rsi_14":55.21,"sma_20":5226.75,"sma_60":4476.5,"sma_120":4455.17},{"date":"2025-05-23","open":5450,"high":5650,"low":5100,"close":5550,"volume":126524,"rsi_14":54.84,"sma_20":5306.0,"sma_60":4501.25,"sma_120":4460.71},{"date":"2025-05-26","open":5390,"high":5910,"low":5390,"close":5540,"volume":56677,"rsi_14":53.4,"sma_20":5379.0,"sma_60":4525.83,"sma_120":4465.96},{"date":"2025-05-27","open":5530,"high":5530,"low":5250,"close":5390,"volume":27101,"rsi_14":51.13,"sma_20":5445.75,"sma_60":4549.25,"sma_120":4467.96},{"date":"2025-05-28","open":5320,"high":5570,"low":5280,"close":5510,"volume":26071,"rsi_14":52.66,"sma_20":5479.5,"sma_60":4574.58,"sma_120":4472.04},{"date":"2025-05-29","open":5440,"high":5670,"low":5360,"close":5500,"volume":23142,"rsi_14":51.74,"sma_20":5492.5,"sma_60":4599.33,"sma_120":4476.54},{"date":"2025-05-30","open":5490,"high":5630,"low":5400,"close":5550,"volume":19278,"rsi_14":51.91,"sma_20":5515.5,"sma_60":4625.92,"sma_120":4481.38},{"date":"2025-06-02","open":5690,"high":5690,"low":5440,"close":5500,"volume":13148,"rsi_14":42.09,"sma_20":5541.5,"sma_60":4652.25,"sma_120":4486.04},{"date":"2025-06-04","open":5460,"high":5680,"low":5400,"close":5650,"volume":19364,"rsi_14":40.38,"sma_20":5566.5,"sma_60":4681.33,"sma_120":4492.67},{"date":"2025-06-05","open":5670,"high":6320,"low":5610,"close":6170,"volume":239262,"rsi_14":64.63,"sma_20":5612.0,"sma_60":4719.75,"sma_120":4503.54},{"date":"2025-06-09","open":6170,"high":6180,"low":5750,"close":5960,"volume":53632,"rsi_14":63.78,"sma_20":5650.0,"sma_60":4755.75,"sma_120":4513.71},{"date":"2025-06-10","open":5960,"high":6410,"low":5820,"close":6340,"volume":170569,"rsi_14":63.49,"sma_20":5702.0,"sma_60":4800.5,"sma_120":4525.88},{"date":"2025-06-11","open":6550,"high":7280,"low":6540,"close":6830,"volume":565275,"rsi_14":64.34,"sma_20":5777.0,"sma_60":4848.83,"sma_120":4542.25},{"date":"2025-06-12","open":6830,"high":7400,"low":6830,"close":7390,"volume":399087,"rsi_14":62.19,"sma_20":5833.0,"sma_60":4906.17,"sma_120":4565.08},{"date":"2025-06-13","open":7390,"high":7570,"low":7030,"close":7380,"volume":153556,"rsi_14":79.37,"sma_20":5874.0,"sma_60":4959.92,"sma_120":4587.12},{"date":"2025-06-16","open":7470,"high":7470,"low":7050,"close":7300,"volume":57922,"rsi_14":81.36,"sma_20":5985.5,"sma_60":5008.0,"sma_120":4607.88},{"date":"2025-06-17","open":7300,"high":7690,"low":7250,"close":7600,"volume":119247,"rsi_14":83.44,"sma_20":6120.0,"sma_60":5059.83,"sma_120":4631.12},{"date":"2025-06-18","open":7600,"high":8060,"low":7600,"close":7960,"volume":222950,"rsi_14":89.06,"sma_20":6252.0,"sma_60":5117.75,"sma_120":4657.62},{"date":"2025-06-19","open":7970,"high":8110,"low":7640,"close":7820,"volume":118577,"rsi_14":84.89,"sma_20":6357.0,"sma_60":5174.17,"sma_120":4683.38},{"date":"2025-06-20","open":7990,"high":8000,"low":7520,"close":7970,"volume":90136,"rsi_14":85.8,"sma_20":6430.5,"sma_60":5235.17,"sma_120":4711.29},{"date":"2025-06-23","open":7930,"high":8100,"low":7700,"close":7990,"volume":129995,"rsi_14":85.67,"sma_20":6545.0,"sma_60":5296.67,"sma_120":4739.88},{"date":"2025-06-24","open":7990,"high":8080,"low":7700,"close":7770,"volume":82774,"rsi_14":81.62,"sma_20":6656.0,"sma_60":5355.75,"sma_120":4765.96},{"date":"2025-06-25","open":7740,"high":7820,"low":7300,"close":7600,"volume":162504,"rsi_14":77.01,"sma_20":6759.0,"sma_60":5408.58,"sma_120":4791.25},{"date":"2025-06-26","open":7670,"high":7670,"low":7340,"close":7450,"volume":54835,"rsi_14":69.75,"sma_20":6862.0,"sma_60":5460.5,"sma_120":4814.83},{"date":"2025-06-27","open":7450,"high":7540,"low":7120,"close":7310,"volume":54877,"rsi_14":71.29,"sma_20":6952.0,"sma_60":5514.0,"sma_120":4838.5},{"date":"2025-06-30","open":7310,"high":7510,"low":7230,"close":7490,"volume":41913,"rsi_14":69.36,"sma_20":7051.5,"sma_60":5570.92,"sma_120":4863.17},{"date":"2025-07-01","open":7600,"high":7900,"low":7410,"close":7790,"volume":96991,"rsi_14":67.27,"sma_20":7163.5,"sma_60":5633.0,"sma_120":4890.5},{"date":"2025-07-02","open":7900,"high":7980,"low":7510,"close":7520,"volume":107534,"rsi_14":52.61,"sma_20":7264.5,"sma_60":5690.75,"sma_120":4916.21},{"date":"2025-07-03","open":7520,"high":7680,"low":7350,"close":7360,"volume":45153,"rsi_14":49.62,"sma_20":7350.0,"sma_60":5740.5,"sma_120":4940.5},{"date":"2025-07-04","open":7360,"high":7430,"low":7180,"close":7260,"volume":23113,"rsi_14":49.25,"sma_20":7404.5,"sma_60":5794.08,"sma_120":4964.21},{"date":"2025-07-07","open":7200,"high":7240,"low":6860,"close":7020,"volume":96301,"rsi_14":38.85,"sma_20":7457.5,"sma_60":5845.5,"sma_120":4985.75},{"date":"2025-07-08","open":6620,"high":7380,"low":6620,"close":7200,"volume":98909,"rsi_14":34.3,"sma_20":7500.5,"sma_60":5900.75,"sma_120":5008.88},{"date":"2025-07-09","open":7150,"high":7800,"low":7060,"close":7470,"volume":85600,"rsi_14":43.14,"sma_20":7532.5,"sma_60":5962.92,"sma_120":5034.33},{"date":"2025-07-10","open":7470,"high":7470,"low":7000,"close":7090,"volume":54116,"rsi_14":34.17,"sma_20":7517.5,"sma_60":6014.5,"sma_120":5056.79},{"date":"2025-07-11","open":7200,"high":7400,"low":7000,"close":7100,"volume":35644,"rsi_14":33.94,"sma_20":7503.5,"sma_60":6066.5,"sma_120":5079.04},{"date":"2025-07-14","open":7200,"high":7300,"low":6920,"close":7250,"volume":31211,"rsi_14":40.37,"sma_20":7501.0,"sma_60":6116.75,"sma_120":5102.88},{"date":"2025-07-15","open":7250,"high":7250,"low":6850,"close":6930,"volume":58125,"rsi_14":38.25,"sma_20":7467.5,"sma_60":6162.0,"sma_120":5124.04},{"date":"2025-07-16","open":6930,"high":7300,"low":6870,"close":7190,"volume":56840,"rsi_14":45.61,"sma_20":7429.0,"sma_60":6208.92,"sma_120":5147.54},{"date":"2025-07-17","open":7280,"high":7280,"low":6970,"close":7180,"volume":14396,"rsi_14":47.7,"sma_20":7397.0,"sma_60":6258.75,"sma_120":5171.12},{"date":"2025-07-18","open":7100,"high":7410,"low":7040,"close":7270,"volume":45860,"rsi_14":45.99,"sma_20":7362.0,"sma_60":6312.0,"sma_120":5195.75},{"date":"2025-07-21","open":7270,"high":7400,"low":7100,"close":7350,"volume":61767,"rsi_14":41.27,"sma_20":7330.0,"sma_60":6367.25,"sma_120":5221.04},{"date":"2025-07-22","open":7350,"high":7600,"low":7260,"close":7440,"volume":35594,"rsi_14":48.29,"sma_20":7313.5,"sma_60":6425.17,"sma_120":5247.04},{"date":"2025-07-23","open":7670,"high":7670,"low":7240,"close":7390,"volume":27257,"rsi_14":50.67,"sma_20":7303.0,"sma_60":6480.33,"sma_120":5273.17},{"date":"2025-07-24","open":7390,"high":7500,"low":7300,"close":7400,"volume":41651,"rsi_14":53.27,"sma_20":7300.5,"sma_60":6536.08,"sma_120":5300.92},{"date":"2025-07-25","open":7470,"high":7470,"low":7250,"close":7310,"volume":21068,"rsi_14":57.29,"sma_20":7300.5,"sma_60":6577.33,"sma_120":5328.33},{"date":"2025-07-28","open":7300,"high":7420,"low":6800,"close":7100,"volume":51995,"rsi_14":47.52,"sma_20":7281.0,"sma_60":6608.33,"sma_120":5353.92},{"date":"2025-07-29","open":7100,"high":7210,"low":7020,"close":7070,"volume":21321,"rsi_14":38.76,"sma_20":7245.0,"sma_60":6641.33,"sma_120":5379.92},{"date":"2025-07-30","open":6920,"high":7250,"low":6880,"close":7030,"volume":39511,"rsi_14":47.92,"sma_20":7220.5,"sma_60":6675.5,"sma_120":5405.46},{"date":"2025-07-31","open":7200,"high":7280,"low":6900,"close":7050,"volume":18770,"rsi_14":48.28,"sma_20":7205.0,"sma_60":6707.17,"sma_120":5430.21},{"date":"2025-08-01","open":7100,"high":7490,"low":6980,"close":7290,"volume":98477,"rsi_14":51.3,"sma_20":7206.5,"sma_60":6741.0,"sma_120":5457.04},{"date":"2025-08-04","open":7300,"high":8190,"low":7220,"close":8130,"volume":300423,"rsi_14":79.13,"sma_20":7262.0,"sma_60":6789.83,"sma_120":5491.29},{"date":"2025-08-05","open":8170,"high":8350,"low":7850,"close":8260,"volume":216624,"rsi_14":77.72,"sma_20":7315.0,"sma_60":6839.17,"sma_120":5526.29},{"date":"2025-08-06","open":8460,"high":8770,"low":8310,"close":8540,"volume":329066,"rsi_14":80.91,"sma_20":7368.5,"sma_60":6892.67,"sma_120":5564.04},{"date":"2025-08-07","open":8600,"high":8600,"low":7160,"close":8010,"volume":491000,"rsi_14":64.02,"sma_20":7414.5,"sma_60":6921.67,"sma_120":5597.38},{"date":"2025-08-08","open":8010,"high":8010,"low":7540,"close":7710,"volume":138562,"rsi_14":56.29,"sma_20":7445.0,"sma_60":6940.83,"sma_120":5628.21},{"date":"2025-08-11","open":7620,"high":8000,"low":7500,"close":7550,"volume":75259,"rsi_14":51.88,"sma_20":7460.0,"sma_60":6982.17,"sma_120":5657.96},{"date":"2025-08-12","open":7550,"high":7690,"low":7140,"close":7410,"volume":152539,"rsi_14":50.33,"sma_20":7484.0,"sma_60":7023.83,"sma_120":5686.17},{"date":"2025-08-13","open":7410,"high":7630,"low":7350,"close":7470,"volume":59894,"rsi_14":51.14,"sma_20":7498.0,"sma_60":7059.67,"sma_120":5715.88},{"date":"2025-08-14","open":7500,"high":7650,"low":7410,"close":7580,"volume":43716,"rsi_14":54.37,"sma_20":7518.0,"sma_60":7090.67,"sma_120":5746.75},{"date":"2025-08-18","open":7490,"high":7520,"low":7250,"close":7280,"volume":44026,"rsi_14":52.83,"sma_20":7518.5,"sma_60":7103.67,"sma_120":5774.79},{"date":"2025-08-19","open":7260,"high":7470,"low":7170,"close":7270,"volume":82119,"rsi_14":53.16,"sma_20":7514.5,"sma_60":7129.83,"sma_120":5803.17},{"date":"2025-08-20","open":7270,"high":7400,"low":7180,"close":7360,"volume":40144,"rsi_14":55.14,"sma_20":7510.5,"sma_60":7160.0,"sma_120":5830.62},{"date":"2025-08-21","open":7360,"high":7890,"low":7350,"close":7800,"volume":286089,"rsi_14":60.33,"sma_20":7531.0,"sma_60":7197.67,"sma_120":5861.75},{"date":"2025-08-22","open":7760,"high":7830,"low":7580,"close":7810,"volume":76209,"rsi_14":57.65,"sma_20":7551.5,"sma_60":7238.0,"sma_120":5893.62},{"date":"2025-08-25","open":7760,"high":7850,"low":7370,"close":7770,"volume":264819,"rsi_14":43.08,"sma_20":7574.5,"sma_60":7275.67,"sma_120":5925.12},{"date":"2025-08-26","open":7840,"high":8300,"low":7820,"close":8290,"volume":459361,"rsi_14":50.5,"sma_20":7634.0,"sma_60":7322.17,"sma_120":5960.75},{"date":"2025-08-27","open":8500,"high":8560,"low":8200,"close":8410,"volume":386078,"rsi_14":47.7,"sma_20":7701.0,"sma_60":7369.83,"sma_120":5997.88},{"date":"2025-08-28","open":8540,"high":8540,"low":8180,"close":8210,"volume":59759,"rsi_14":54.0,"sma_20":7760.0,"sma_60":7415.0,"sma_120":6033.62},{"date":"2025-08-29","open":8390,"high":8390,"low":8130,"close":8210,"volume":50916,"rsi_14":61.36,"sma_20":7818.0,"sma_60":7457.67,"sma_120":6069.5},{"date":"2025-09-01","open":8210,"high":8280,"low":8030,"close":8090,"volume":44901,"rsi_14":62.5,"sma_20":7858.0,"sma_60":7489.67,"sma_120":6104.71},{"date":"2025-09-02","open":8090,"high":8450,"low":8070,"close":8120,"volume":37469,"rsi_14":67.32,"sma_20":7857.5,"sma_60":7525.67,"sma_120":6140.71},{"date":"2025-09-03","open":8130,"high":8370,"low":8120,"close":8240,"volume":48055,"rsi_14":68.25,"sma_20":7856.5,"sma_60":7557.33,"sma_120":6178.92},{"date":"2025-09-04","open":8240,"high":8360,"low":8110,"close":8360,"volume":42899,"rsi_14":68.4,"sma_20":7847.5,"sma_60":7582.83,"sma_120":6215.83},{"date":"2025-09-05","open":8400,"high":8440,"low":8280,"close":8380,"volume":57251,"rsi_14":79.89,"sma_20":7866.0,"sma_60":7599.33,"sma_120":6252.75},{"date":"2025-09-08","open":8330,"high":8760,"low":8170,"close":8380,"volume":120158,"rsi_14":80.33,"sma_20":7899.5,"sma_60":7616.0,"sma_120":6287.96},{"date":"2025-09-09","open":8380,"high":8580,"low":8170,"close":8490,"volume":52089,"rsi_14":80.54,"sma_20":7946.5,"sma_60":7635.83,"sma_120":6321.92},{"date":"2025-09-10","open":8500,"high":8960,"low":8490,"close":8850,"volume":455381,"rsi_14":79.66,"sma_20":8018.5,"sma_60":7656.67,"sma_120":6358.25},{"date":"2025-09-11","open":8850,"high":8900,"low":8700,"close":8720,"volume":56060,"rsi_14":74.07,"sma_20":8081.0,"sma_60":7669.33,"sma_120":6393.54},{"date":"2025-09-12","open":8720,"high":8900,"low":8320,"close":8830,"volume":69239,"rsi_14":77.04,"sma_20":8143.5,"sma_60":7686.17,"sma_120":6430.17},{"date":"2025-09-15","open":8830,"high":8950,"low":8550,"close":8620,"volume":32260,"rsi_14":60.0,"sma_20":8210.5,"sma_60":7697.0,"sma_120":6466.08},{"date":"2025-09-16","open":8620,"high":8750,"low":8450,"close":8750,"volume":46879,"rsi_14":60.24,"sma_20":8284.5,"sma_60":7709.67,"sma_120":6503.17},{"date":"2025-09-17","open":8740,"high":9280,"low":8460,"close":8640,"volume":246777,"rsi_14":63.69,"sma_20":8348.5,"sma_60":7724.17,"sma_120":6539.96},{"date":"2025-09-18","open":8689,"high":9151,"low":8598,"close":8900,"volume":172689,"rsi_14":67.98,"sma_20":8401.0,"sma_60":7745.0,"sma_120":6576.79},{"date":"2025-09-19","open":8850,"high":9020,"low":8500,"close":8670,"volume":89618,"rsi_14":65.76,"sma_20":8444.0,"sma_60":7765.33,"sma_120":6612.92},{"date":"2025-09-22","open":8700,"high":8830,"low":8090,"close":8150,"volume":126828,"rsi_14":50.64,"sma_20":8463.0,"sma_60":7779.33,"sma_120":6646.67},{"date":"2025-09-23","open":8100,"high":8100,"low":7320,"close":7590,"volume":273759,"rsi_14":38.27,"sma_20":8428.0,"sma_60":7781.0,"sma_120":6675.96},{"date":"2025-09-24","open":7590,"high":8100,"low":7500,"close":7600,"volume":154245,"rsi_14":35.71,"sma_20":8387.5,"sma_60":7777.83,"sma_120":6705.42},{"date":"2025-09-25","open":7930,"high":7930,"low":7290,"close":7290,"volume":77300,"rsi_14":31.53,"sma_20":8341.5,"sma_60":7774.0,"sma_120":6732.38},{"date":"2025-09-26","open":7400,"high":8090,"low":7310,"close":7800,"volume":259920,"rsi_14":41.62,"sma_20":8321.0,"sma_60":7781.33,"sma_120":6760.92},{"date":"2025-09-29","open":7810,"high":8360,"low":7720,"close":8120,"volume":77235,"rsi_14":44.96,"sma_20":8322.5,"sma_60":7795.67,"sma_120":6794.88},{"date":"2025-09-30","open":8120,"high":8280,"low":7780,"close":7870,"volume":41157,"rsi_14":36.24,"sma_20":8310.0,"sma_60":7809.83,"sma_120":6827.67},{"date":"2025-10-01","open":7870,"high":8060,"low":7770,"close":7960,"volume":11614,"rsi_14":39.2,"sma_20":8296.0,"sma_60":7822.5,"sma_120":6861.62},{"date":"2025-10-02","open":8000,"high":8140,"low":7860,"close":8100,"volume":24959,"rsi_14":39.72,"sma_20":8283.0,"sma_60":7833.0,"sma_120":6897.96},{"date":"2025-10-10","open":8100,"high":8180,"low":7980,"close":8060,"volume":30282,"rsi_14":41.72,"sma_20":8267.0,"sma_60":7849.17,"sma_120":6931.83},{"date":"2025-10-13","open":8000,"high":8110,"low":7680,"close":7930,"volume":33403,"rsi_14":37.87,"sma_20":8244.5,"sma_60":7863.0,"sma_120":6964.75},{"date":"2025-10-14","open":7930,"high":8100,"low":7770,"close":7910,"volume":44663,"rsi_14":38.91,"sma_20":8215.5,"sma_60":7874.0,"sma_120":6995.38},{"date":"2025-10-15","open":8000,"high":8230,"low":7850,"close":7920,"volume":36165,"rsi_14":34.95,"sma_20":8169.0,"sma_60":7890.5,"sma_120":7026.25},{"date":"2025-10-16","open":8250,"high":8250,"low":7810,"close":7850,"volume":26757,"rsi_14":36.24,"sma_20":8125.5,"sma_60":7901.5,"sma_120":7055.21},{"date":"2025-10-17","open":7980,"high":7980,"low":7590,"close":7760,"volume":57531,"rsi_14":42.35,"sma_20":8072.0,"sma_60":7911.17,"sma_120":7084.96},{"date":"2025-10-20","open":7700,"high":8200,"low":7700,"close":7910,"volume":34381,"rsi_14":57.48,"sma_20":8036.5,"sma_60":7921.83,"sma_120":7116.92},{"date":"2025-10-21","open":7910,"high":7970,"low":7620,"close":7740,"volume":73184,"rsi_14":53.04,"sma_20":7986.0,"sma_60":7928.33,"sma_120":7147.79},{"date":"2025-10-22","open":7740,"high":7900,"low":7650,"close":7900,"volume":64805,"rsi_14":64.19,"sma_20":7949.0,"sma_60":7936.0,"sma_120":7180.58},{"date":"2025-10-23","open":8060,"high":8100,"low":7810,"close":7900,"volume":78870,"rsi_14":53.05,"sma_20":7901.5,"sma_60":7944.5,"sma_120":7212.42},{"date":"2025-10-24","open":7790,"high":8060,"low":7600,"close":7660,"volume":85567,"rsi_14":35.26,"sma_20":7851.0,"sma_60":7948.83,"sma_120":7242.46},{"date":"2025-10-27","open":7660,"high":7890,"low":7200,"close":7720,"volume":114442,"rsi_14":44.53,"sma_20":7829.5,"sma_60":7955.67,"sma_120":7266.5},{"date":"2025-10-28","open":7720,"high":7900,"low":7550,"close":7660,"volume":42137,"rsi_14":38.81,"sma_20":7833.0,"sma_60":7965.0,"sma_120":7286.67},{"date":"2025-10-29","open":7660,"high":7940,"low":7660,"close":7800,"volume":90713,"rsi_14":38.81,"sma_20":7843.0,"sma_60":7977.17,"sma_120":7309.25},{"date":"2025-10-30","open":7930,"high":8000,"low":7650,"close":7740,"volume":48644,"rsi_14":38.24,"sma_20":7865.5,"sma_60":7989.0,"sma_120":7332.25},{"date":"2025-10-31","open":7840,"high":7990,"low":7600,"close":7830,"volume":64334,"rsi_14":46.21,"sma_20":7867.0,"sma_60":8002.0,"sma_120":7354.58},{"date":"2025-11-03","open":7830,"high":8180,"low":7400,"close":7580,"volume":179649,"rsi_14":39.35,"sma_20":7840.0,"sma_60":8006.83,"sma_120":7373.92},{"date":"2025-11-04","open":7580,"high":7620,"low":7460,"close":7480,"volume":101772,"rsi_14":36.59,"sma_20":7820.5,"sma_60":7996.0,"sma_120":7392.92},{"date":"2025-11-05","open":7480,"high":7640,"low":6950,"close":7110,"volume":147655,"rsi_14":30.93,"sma_20":7778.0,"sma_60":7976.83,"sma_120":7408.0},{"date":"2025-11-06","open":7110,"high":7480,"low":7000,"close":7300,"volume":98686,"rsi_14":38.73,"sma_20":7738.0,"sma_60":7956.17,"sma_120":7424.42},{"date":"2025-11-07","open":7480,"high":7480,"low":7040,"close":7350,"volume":56503,"rsi_14":35.57,"sma_20":7702.5,"sma_60":7945.17,"sma_120":7433.42},{"date":"2025-11-10","open":7520,"high":7920,"low":7520,"close":7850,"volume":104139,"rsi_14":52.42,"sma_20":7698.5,"sma_60":7947.5,"sma_120":7444.17},{"date":"2025-11-11","open":7850,"high":8690,"low":7750,"close":8550,"volume":362132,"rsi_14":61.57,"sma_20":7730.5,"sma_60":7964.17,"sma_120":7473.17},{"date":"2025-11-12","open":8550,"high":8880,"low":8350,"close":8670,"volume":202525,"rsi_14":63.14,"sma_20":7768.0,"sma_60":7985.17,"sma_120":7504.5},{"date":"2025-11-13","open":8700,"high":8700,"low":7510,"close":8010,"volume":292749,"rsi_14":55.22,"sma_20":7776.0,"sma_60":7994.17,"sma_120":7526.92},{"date":"2025-11-14","open":7550,"high":8800,"low":7550,"close":8590,"volume":302125,"rsi_14":61.24,"sma_20":7817.5,"sma_60":8011.0,"sma_120":7550.83},{"date":"2025-11-17","open":8800,"high":8840,"low":7870,"close":8150,"volume":381583,"rsi_14":55.76,"sma_20":7829.5,"sma_60":8025.5,"sma_120":7564.58},{"date":"2025-11-18","open":8150,"high":8160,"low":7560,"close":7570,"volume":122884,"rsi_14":47.55,"sma_20":7821.0,"sma_60":8030.5,"sma_120":7580.17},{"date":"2025-11-19","open":7900,"high":8050,"low":7400,"close":7970,"volume":74572,"rsi_14":52.29,"sma_20":7824.5,"sma_60":8040.67,"sma_120":7600.33},{"date":"2025-11-20","open":7970,"high":8140,"low":7520,"close":7620,"volume":61930,"rsi_14":48.02,"sma_20":7810.5,"sma_60":8037.67,"sma_120":7617.67},{"date":"2025-11-21","open":7600,"high":7600,"low":7300,"close":7500,"volume":66418,"rsi_14":49.22,"sma_20":7802.5,"sma_60":8032.5,"sma_120":7635.25},{"date":"2025-11-24","open":7690,"high":7690,"low":7230,"close":7320,"volume":62811,"rsi_14":48.47,"sma_20":7782.5,"sma_60":8025.0,"sma_120":7650.33},{"date":"2025-11-25","open":7700,"high":7700,"low":7250,"close":7430,"volume":50872,"rsi_14":53.21,"sma_20":7771.0,"sma_60":8010.67,"sma_120":7666.42},{"date":"2025-11-26","open":7620,"high":7620,"low":7310,"close":7500,"volume":47451,"rsi_14":52.06,"sma_20":7756.0,"sma_60":7995.5,"sma_120":7682.67},{"date":"2025-11-27","open":7500,"high":7620,"low":7420,"close":7520,"volume":20413,"rsi_14":51.76,"sma_20":7745.0,"sma_60":7984.0,"sma_120":7699.5},{"date":"2025-11-28","open":7600,"high":7600,"low":7200,"close":7440,"volume":23290,"rsi_14":45.35,"sma_20":7725.5,"sma_60":7971.17,"sma_120":7714.42},{"date":"2025-12-01","open":7470,"high":7840,"low":7330,"close":7350,"volume":69581,"rsi_14":34.21,"sma_20":7714.0,"sma_60":7958.83,"sma_120":7724.25},{"date":"2025-12-02","open":7570,"high":7620,"low":7160,"close":7600,"volume":46667,"rsi_14":36.39,"sma_20":7720.0,"sma_60":7950.17,"sma_120":7737.92},{"date":"2025-12-03","open":7600,"high":7640,"low":7330,"close":7480,"volume":19111,"rsi_14":42.18,"sma_20":7738.5,"sma_60":7937.5,"sma_120":7747.42},{"date":"2025-12-04","open":7480,"high":7480,"low":7190,"close":7220,"volume":45078,"rsi_14":27.69,"sma_20":7734.5,"sma_60":7918.5,"sma_120":7750.67},{"date":"2025-12-05","open":7220,"high":7330,"low":7050,"close":7290,"volume":77933,"rsi_14":34.07,"sma_20":7731.5,"sma_60":7900.33,"sma_120":7749.83},{"date":"2025-12-08","open":7290,"high":7330,"low":7050,"close":7160,"volume":49576,"rsi_14":40.89,"sma_20":7697.0,"sma_60":7880.0,"sma_120":7748.0},{"date":"2025-12-09","open":7160,"high":7240,"low":6940,"close":7050,"volume":71535,"rsi_14":26.53,"sma_20":7622.0,"sma_60":7856.0,"sma_120":7745.92},{"date":"2025-12-10","open":6910,"high":7270,"low":6800,"close":6920,"volume":92187,"rsi_14":29.89,"sma_20":7534.5,"sma_60":7823.83,"sma_120":7740.25},{"date":"2025-12-11","open":6870,"high":7120,"low":6830,"close":7090,"volume":67571,"rsi_14":38.55,"sma_20":7488.5,"sma_60":7796.67,"sma_120":7733.0},{"date":"2025-12-12","open":7040,"high":7160,"low":6850,"close":7090,"volume":40735,"rsi_14":42.86,"sma_20":7413.5,"sma_60":7767.67,"sma_120":7726.92},{"date":"2025-12-15","open":7090,"high":7150,"low":6780,"close":6880,"volume":48242,"rsi_14":33.92,"sma_20":7350.0,"sma_60":7738.67,"sma_120":7717.83},{"date":"2025-12-16","open":6880,"high":7000,"low":6610,"close":6710,"volume":43273,"rsi_14":28.18,"sma_20":7307.0,"sma_60":7704.67,"sma_120":7707.17},{"date":"2025-12-17","open":6660,"high":6950,"low":6510,"close":6940,"volume":47836,"rsi_14":35.64,"sma_20":7255.5,"sma_60":7676.33,"sma_120":7700.25},{"date":"2025-12-18","open":6890,"high":7250,"low":6850,"close":7250,"volume":52181,"rsi_14":45.78,"sma_20":7237.0,"sma_60":7649.67,"sma_120":7697.33},{"date":"2025-12-19","open":7210,"high":7380,"low":7080,"close":7220,"volume":31761,"rsi_14":47.03,"sma_20":7223.0,"sma_60":7625.5,"sma_120":7695.42},{"date":"2025-12-22","open":7170,"high":7410,"low":7140,"close":7240,"volume":41220,"rsi_14":40.82,"sma_20":7219.0,"sma_60":7610.33,"sma_120":7694.83},{"date":"2025-12-23","open":7240,"high":7250,"low":7020,"close":7030,"volume":15110,"rsi_14":39.02,"sma_20":7199.0,"sma_60":7601.0,"sma_120":7691.0},{"date":"2025-12-24","open":6980,"high":7150,"low":6950,"close":7150,"volume":9015,"rsi_14":48.17,"sma_20":7181.5,"sma_60":7593.5,"sma_120":7685.67},{"date":"2025-12-26","open":7110,"high":7390,"low":6810,"close":7320,"volume":36427,"rsi_14":50.75,"sma_20":7171.5,"sma_60":7594.0,"sma_120":7684.0},{"date":"2025-12-29","open":7300,"high":7310,"low":7100,"close":7290,"volume":24865,"rsi_14":53.4,"sma_20":7164.0,"sma_60":7585.5,"sma_120":7683.42},{"date":"2025-12-30","open":7200,"high":7240,"low":6970,"close":7120,"volume":31400,"rsi_14":51.78,"sma_20":7152.5,"sma_60":7568.83,"sma_120":7682.25},{"date":"2026-01-02","open":7120,"high":7400,"low":7000,"close":7130,"volume":72263,"rsi_14":55.68,"sma_20":7129.0,"sma_60":7556.5,"sma_120":7683.17},{"date":"2026-01-05","open":7300,"high":7300,"low":6830,"close":7110,"volume":66078,"rsi_14":50.59,"sma_20":7110.5,"sma_60":7542.33,"sma_120":7682.42},{"date":"2026-01-06","open":7100,"high":7220,"low":7000,"close":7140,"volume":50415,"rsi_14":51.45,"sma_20":7106.5,"sma_60":7526.33,"sma_120":7679.67},{"date":"2026-01-07","open":7140,"high":7340,"low":6700,"close":7180,"volume":45514,"rsi_14":59.62,"sma_20":7101.0,"sma_60":7511.67,"sma_120":7680.42},{"date":"2026-01-08","open":7350,"high":7350,"low":7100,"close":7210,"volume":30230,"rsi_14":67.61,"sma_20":7103.5,"sma_60":7499.67,"sma_120":7681.33},{"date":"2026-01-09","open":7190,"high":7220,"low":7050,"close":7160,"volume":27115,"rsi_14":58.87,"sma_20":7109.0,"sma_60":7487.17,"sma_120":7680.58},{"date":"2026-01-12","open":7160,"high":7630,"low":7160,"close":7610,"volume":84968,"rsi_14":63.04,"sma_20":7143.5,"sma_60":7482.0,"sma_120":7686.25},{"date":"2026-01-13","open":7890,"high":7960,"low":7400,"close":7630,"volume":40386,"rsi_14":64.96,"sma_20":7170.5,"sma_60":7478.33,"sma_120":7689.92},{"date":"2026-01-14","open":7630,"high":7880,"low":7530,"close":7730,"volume":60715,"rsi_14":66.9,"sma_20":7202.5,"sma_60":7477.83,"sma_120":7694.5},{"date":"2026-01-15","open":7670,"high":7770,"low":7550,"close":7610,"volume":29496,"rsi_14":71.32,"sma_20":7239.0,"sma_60":7472.83,"sma_120":7697.33},{"date":"2026-01-16","open":7630,"high":7650,"low":7290,"close":7520,"volume":48770,"rsi_14":63.91,"sma_20":7279.5,"sma_60":7469.17,"sma_120":7698.75},{"date":"2026-01-19","open":7490,"high":7490,"low":7290,"close":7410,"volume":49718,"rsi_14":54.84,"sma_20":7316.5,"sma_60":7454.67,"sma_120":7698.5},{"date":"2026-01-20","open":7400,"high":7630,"low":7210,"close":7310,"volume":36520,"rsi_14":58.12,"sma_20":7321.0,"sma_60":7448.83,"sma_120":7697.83},{"date":"2026-01-21","open":7290,"high":7500,"low":7200,"close":7370,"volume":31980,"rsi_14":59.84,"sma_20":7327.5,"sma_60":7443.0,"sma_120":7697.58},{"date":"2026-01-22","open":7490,"high":7660,"low":7390,"close":7590,"volume":70950,"rsi_14":66.9,"sma_20":7355.5,"sma_60":7441.83,"sma_120":7699.92},{"date":"2026-01-23","open":7590,"high":9100,"low":7510,"close":8800,"volume":513479,"rsi_14":81.92,"sma_20":7438.0,"sma_60":7458.5,"sma_120":7714.08},{"date":"2026-01-26","open":8800,"high":8990,"low":7950,"close":8100,"volume":240638,"rsi_14":64.11,"sma_20":7477.0,"sma_60":7464.5,"sma_120":7722.67},{"date":"2026-01-27","open":8100,"high":8100,"low":7670,"close":7920,"volume":192275,"rsi_14":60.41,"sma_20":7508.5,"sma_60":7466.0,"sma_120":7730.08},{"date":"2026-01-28","open":7920,"high":8150,"low":7600,"close":7670,"volume":202194,"rsi_14":57.06,"sma_20":7536.0,"sma_60":7467.5,"sma_120":7735.25},{"date":"2026-01-29","open":7680,"high":8060,"low":7525,"close":7900,"volume":162989,"rsi_14":54.28,"sma_20":7574.5,"sma_60":7474.5,"sma_120":7740.33},{"date":"2026-01-30","open":7900,"high":8320,"low":7840,"close":8000,"volume":152104,"rsi_14":55.33,"sma_20":7619.0,"sma_60":7489.33,"sma_120":7739.25},{"date":"2026-02-02","open":7990,"high":8100,"low":7560,"close":7710,"volume":60573,"rsi_14":49.73,"sma_20":7647.5,"sma_60":7496.17,"sma_120":7734.67},{"date":"2026-02-03","open":7720,"high":7920,"low":7510,"close":7620,"volume":126072,"rsi_14":50.14,"sma_20":7669.5,"sma_60":7500.67,"sma_120":7727.0},{"date":"2026-02-04","open":7600,"high":7800,"low":7520,"close":7640,"volume":43558,"rsi_14":51.69,"sma_20":7691.0,"sma_60":7502.67,"sma_120":7723.92},{"date":"2026-02-05","open":7640,"high":7800,"low":7400,"close":7400,"volume":76313,"rsi_14":48.42,"sma_20":7703.0,"sma_60":7495.17,"sma_120":7721.33},{"date":"2026-02-06","open":7400,"high":7560,"low":7000,"close":7440,"volume":63965,"rsi_14":50.4,"sma_20":7694.5,"sma_60":7476.67,"sma_120":7720.42},{"date":"2026-02-09","open":7400,"high":7600,"low":7070,"close":7270,"volume":101729,"rsi_14":49.47,"sma_20":7676.5,"sma_60":7453.33,"sma_120":7719.25},{"date":"2026-02-10","open":7270,"high":7390,"low":7150,"close":7360,"volume":24817,"rsi_14":49.87,"sma_20":7658.0,"sma_60":7442.5,"sma_120":7718.33},{"date":"2026-02-11","open":7440,"high":7440,"low":7180,"close":7180,"volume":33647,"rsi_14":44.59,"sma_20":7636.5,"sma_60":7419.0,"sma_120":7715.0},{"date":"2026-02-12","open":7180,"high":7300,"low":6850,"close":6910,"volume":124373,"rsi_14":16.84,"sma_20":7606.0,"sma_60":7398.33,"sma_120":7711.92},{"date":"2026-02-13","open":6950,"high":7030,"low":6740,"close":6980,"volume":64495,"rsi_14":24.77,"sma_20":7579.0,"sma_60":7388.5,"sma_120":7709.5},{"date":"2026-02-19","open":6980,"high":6980,"low":6590,"close":6770,"volume":95237,"rsi_14":24.44,"sma_20":7547.0,"sma_60":7368.5,"sma_120":7704.58},{"date":"2026-02-20","open":6770,"high":6770,"low":6480,"close":6550,"volume":83214,"rsi_14":24.77,"sma_20":7509.0,"sma_60":7350.67,"sma_120":7694.17},{"date":"2026-02-23","open":6680,"high":6830,"low":6490,"close":6490,"volume":56806,"rsi_14":15.61,"sma_20":7465.0,"sma_60":7333.83,"sma_120":7683.17},{"date":"2026-02-24","open":6490,"high":6590,"low":6240,"close":6500,"volume":53037,"rsi_14":11.73,"sma_20":7410.5,"sma_60":7320.17,"sma_120":7672.58},{"date":"2026-02-25","open":6500,"high":6590,"low":6150,"close":6220,"volume":73567,"rsi_14":11.79,"sma_20":7281.5,"sma_60":7300.0,"sma_120":7655.33},{"date":"2026-02-26","open":6260,"high":6830,"low":6260,"close":6750,"volume":148287,"rsi_14":31.8,"sma_20":7214.0,"sma_60":7287.5,"sma_120":7635.75},{"date":"2026-02-27","open":6700,"high":7100,"low":6360,"close":7040,"volume":90267,"rsi_14":38.72,"sma_20":7170.0,"sma_60":7279.5,"sma_120":7631.75},{"date":"2026-03-03","open":6950,"high":6950,"low":6380,"close":6570,"volume":104707,"rsi_14":35.64,"sma_20":7115.0,"sma_60":7265.0,"sma_120":7618.08},{"date":"2026-03-04","open":6570,"high":6910,"low":5900,"close":6170,"volume":87651,"rsi_14":30.46,"sma_20":7028.5,"sma_60":7245.33,"sma_120":7602.08},{"date":"2026-03-05","open":6250,"high":6900,"low":6250,"close":6420,"volume":50004,"rsi_14":37.24,"sma_20":6949.5,"sma_60":7225.67,"sma_120":7587.92},{"date":"2026-03-06","open":6590,"high":6590,"low":6150,"close":6500,"volume":31113,"rsi_14":37.05,"sma_20":6889.0,"sma_60":7209.33,"sma_120":7573.42},{"date":"2026-03-09","open":6300,"high":6460,"low":5900,"close":6420,"volume":133227,"rsi_14":38.2,"sma_20":6829.0,"sma_60":7196.0,"sma_120":7557.25},{"date":"2026-03-10","open":6420,"high":6420,"low":6000,"close":6030,"volume":53856,"rsi_14":36.83,"sma_20":6748.5,"sma_60":7175.0,"sma_120":7537.67},{"date":"2026-03-11","open":6150,"high":6420,"low":6150,"close":6250,"volume":44840,"rsi_14":39.54,"sma_20":6691.0,"sma_60":7159.83,"sma_120":7519.92},{"date":"2026-03-12","open":6410,"high":6600,"low":6240,"close":6570,"volume":44906,"rsi_14":47.22,"sma_20":6647.5,"sma_60":7151.83,"sma_120":7503.92},{"date":"2026-03-13","open":6500,"high":6590,"low":6120,"close":6580,"volume":58184,"rsi_14":50.44,"sma_20":6613.0,"sma_60":7146.17,"sma_120":7485.0},{"date":"2026-03-16","open":6580,"high":6580,"low":6030,"close":6050,"volume":122698,"rsi_14":44.3,"sma_20":6547.5,"sma_60":7136.0,"sma_120":7451.83},{"date":"2026-03-17","open":6100,"high":6460,"low":6050,"close":6280,"volume":114850,"rsi_14":47.3,"sma_20":6502.5,"sma_60":7115.33,"sma_120":7441.5},{"date":"2026-03-18","open":6400,"high":6400,"low":5250,"close":5680,"volume":279382,"rsi_14":43.86,"sma_20":6441.0,"sma_60":7095.33,"sma_120":7417.0},{"date":"2026-03-19","open":5680,"high":5910,"low":5550,"close":5680,"volume":74683,"rsi_14":36.18,"sma_20":6376.0,"sma_60":7078.17,"sma_120":7391.42},{"date":"2026-03-20","open":5940,"high":5940,"low":5560,"close":5810,"volume":49333,"rsi_14":33.42,"sma_20":6328.0,"sma_60":7059.33,"sma_120":7367.83},{"date":"2026-03-23","open":5750,"high":5900,"low":5360,"close":5360,"volume":87866,"rsi_14":33.6,"sma_20":6268.5,"sma_60":7027.83,"sma_120":7338.75},{"date":"2026-03-24","open":5370,"high":5560,"low":5350,"close":5440,"volume":46231,"rsi_14":39.17,"sma_20":6216.0,"sma_60":6998.17,"sma_120":7311.83},{"date":"2026-03-25","open":5490,"high":5650,"low":5100,"close":5640,"volume":74852,"rsi_14":38.25,"sma_20":6173.0,"sma_60":6971.5,"sma_120":7290.92},{"date":"2026-03-26","open":5600,"high":5700,"low":5420,"close":5470,"volume":26514,"rsi_14":34.9,"sma_20":6135.5,"sma_60":6945.5,"sma_120":7273.25},{"date":"2026-03-27","open":5480,"high":5670,"low":5180,"close":5490,"volume":57626,"rsi_14":36.12,"sma_20":6072.5,"sma_60":6917.83,"sma_120":7255.67},{"date":"2026-03-30","open":5490,"high":5490,"low":4995,"close":5220,"volume":107968,"rsi_14":37.46,"sma_20":5981.5,"sma_60":6882.83,"sma_120":7238.42},{"date":"2026-03-31","open":5270,"high":5560,"low":4950,"close":5400,"volume":59983,"rsi_14":36.68,"sma_20":5923.0,"sma_60":6851.33,"sma_120":7218.42},{"date":"2026-04-01","open":5560,"high":5740,"low":5350,"close":5540,"volume":37240,"rsi_14":32.89,"sma_20":5891.5,"sma_60":6825.0,"sma_120":7196.92},{"date":"2026-04-02","open":5880,"high":5880,"low":5550,"close":5640,"volume":47233,"rsi_14":34.84,"sma_20":5852.5,"sma_60":6800.17,"sma_120":7178.33},{"date":"2026-04-03","open":5610,"high":6150,"low":5600,"close":5950,"volume":56085,"rsi_14":48.26,"sma_20":5825.0,"sma_60":6780.83,"sma_120":7161.58},{"date":"2026-04-06","open":5940,"high":5950,"low":5470,"close":5470,"volume":51150,"rsi_14":37.06,"sma_20":5777.5,"sma_60":6753.0,"sma_120":7139.67},{"date":"2026-04-07","open":5470,"high":5570,"low":5260,"close":5400,"volume":34340,"rsi_14":44.62,"sma_20":5746.0,"sma_60":6723.33,"sma_120":7117.5},{"date":"2026-04-08","open":5520,"high":5520,"low":5050,"close":5170,"volume":98366,"rsi_14":40.99,"sma_20":5692.0,"sma_60":6689.33,"sma_120":7094.5},{"date":"2026-04-09","open":5270,"high":5270,"low":4805,"close":5050,"volume":129578,"rsi_14":36.52,"sma_20":5616.0,"sma_60":6654.17,"sma_120":7070.67},{"date":"2026-04-10","open":5050,"high":5050,"low":4900,"close":4995,"volume":42078,"rsi_14":42.47,"sma_20":5536.75,"sma_60":6610.58,"sma_120":7046.29},{"date":"2026-04-13","open":5130,"high":5160,"low":4910,"close":5030,"volume":43331,"rsi_14":41.39,"sma_20":5485.75,"sma_60":6567.25,"sma_120":7022.79},{"date":"2026-04-14","open":5060,"high":5270,"low":4900,"close":5070,"volume":68374,"rsi_14":37.16,"sma_20":5425.25,"sma_60":6522.92,"sma_120":7000.38},{"date":"2026-04-15","open":5070,"high":5190,"low":4980,"close":5130,"volume":29846,"rsi_14":41.94,"sma_20":5397.75,"sma_60":6481.58,"sma_120":6977.21},{"date":"2026-04-16","open":5230,"high":5230,"low":5000,"close":5050,"volume":33255,"rsi_14":39.86,"sma_20":5366.25,"sma_60":6440.42,"sma_120":6954.79},{"date":"2026-04-17","open":5150,"high":5150,"low":4800,"close":4980,"volume":62233,"rsi_14":43.91,"sma_20":5324.75,"sma_60":6399.92,"sma_120":6930.46},{"date":"2026-04-20","open":4990,"high":5120,"low":4905,"close":4965,"volume":45315,"rsi_14":37.95,"sma_20":5305.0,"sma_60":6360.83,"sma_120":6906.0},{"date":"2026-04-21","open":4985,"high":4995,"low":4675,"close":4840,"volume":81421,"rsi_14":30.45,"sma_20":5275.0,"sma_60":6318.67,"sma_120":6882.5},{"date":"2026-04-22","open":4840,"high":5110,"low":4690,"close":4920,"volume":70879,"rsi_14":29.66,"sma_20":5239.0,"sma_60":6274.17,"sma_120":6859.17},{"date":"2026-04-23","open":4920,"high":5000,"low":4745,"close":4840,"volume":37290,"rsi_14":13.96,"sma_20":5207.5,"sma_60":6208.17,"sma_120":6835.67},{"date":"2026-04-24","open":4805,"high":4875,"low":4660,"close":4850,"volume":70313,"rsi_14":21.03,"sma_20":5175.5,"sma_60":6154.0,"sma_120":6811.08},{"date":"2026-04-27","open":4855,"high":5090,"low":4790,"close":4900,"volume":36022,"rsi_14":26.19,"sma_20":5159.5,"sma_60":6103.67,"sma_120":6787.42},{"date":"2026-04-28","open":4900,"high":5420,"low":4875,"close":5300,"volume":231096,"rsi_14":55.33,"sma_20":5154.5,"sma_60":6064.17,"sma_120":6766.33},{"date":"2026-04-29","open":5310,"high":5320,"low":4905,"close":5020,"volume":88129,"rsi_14":48.91,"sma_20":5128.5,"sma_60":6016.17,"sma_120":6745.33},{"date":"2026-04-30","open":5020,"high":5980,"low":4965,"close":5960,"volume":284138,"rsi_14":70.32,"sma_20":5065.75,"sma_60":5301.0,"sma_120":5767.25},{"date":"2026-05-04","open":6000,"high":6050,"low":5730,"close":5840,"volume":143453,"rsi_14":67.23,"sma_20":5139.0,"sma_60":5951.0,"sma_120":6721.75},{"date":"2026-05-06","open":6000,"high":6590,"low":5640,"close":5750,"volume":205604,"rsi_14":64.17,"sma_20":5153.0,"sma_60":5919.83,"sma_120":6708.83},{"date":"2026-05-07","open":5760,"high":5990,"low":5160,"close":5290,"volume":141974,"rsi_14":52.86,"sma_20":5147.5,"sma_60":5880.67,"sma_120":6691.67},{"date":"2026-05-08","open":5640,"high":5640,"low":5100,"close":5180,"volume":74608,"rsi_14":52.3,"sma_20":5148.0,"sma_60":5843.67,"sma_120":6669.42},{"date":"2026-05-11","open":5180,"high":5700,"low":4750,"close":4970,"volume":136648,"rsi_14":49.83,"sma_20":5144.0,"sma_60":5802.5,"sma_120":6639.58},{"date":"2026-05-12","open":4970,"high":4975,"low":4640,"close":4790,"volume":78518,"rsi_14":47.21,"sma_20":5133.75,"sma_60":5761.17,"sma_120":6607.25},{"date":"2026-05-13","open":4800,"high":5100,"low":4660,"close":5040,"volume":68140,"rsi_14":53.07,"sma_20":5134.25,"sma_60":5722.5,"sma_120":6582.5},{"date":"2026-05-14","open":5060,"high":5150,"low":4730,"close":4840,"volume":36611,"rsi_14":48.82,"sma_20":5122.75,"sma_60":5683.5,"sma_120":6551.25},{"date":"2026-05-15","open":4840,"high":4965,"low":4370,"close":4780,"volume":80641,"rsi_14":49.11,"sma_20":5105.25,"sma_60":5648.0,"sma_120":6523.17},{"date":"2026-05-18","open":4780,"high":4975,"low":4540,"close":4740,"volume":50115,"rsi_14":48.38,"sma_20":5089.75,"sma_60":5610.67,"sma_120":6499.58},{"date":"2026-05-19","open":4740,"high":4905,"low":4580,"close":4745,"volume":37371,"rsi_14":47.68,"sma_20":5078.0,"sma_60":5576.92,"sma_120":6472.71},{"date":"2026-05-20","open":4780,"high":4865,"low":4435,"close":4500,"volume":52240,"rsi_14":37.46,"sma_20":5054.75,"sma_60":5542.75,"sma_120":6446.71},{"date":"2026-05-21","open":4515,"high":4845,"low":4470,"close":4700,"volume":33022,"rsi_14":44.86,"sma_20":5047.75,"sma_60":5512.92,"sma_120":6423.38},{"date":"2026-05-22","open":4700,"high":4900,"low":4620,"close":4800,"volume":54285,"rsi_14":24.45,"sma_20":5041.75,"sma_60":5484.58,"sma_120":6402.38},{"date":"2026-05-26","open":4800,"high":5030,"low":4500,"close":4605,"volume":53705,"rsi_14":23.67,"sma_20":5030.0,"sma_60":5457.67,"sma_120":6378.83},{"date":"2026-05-27","open":4590,"high":4715,"low":4305,"close":4435,"volume":62236,"rsi_14":22.89,"sma_20":5009.25,"sma_60":5419.08,"sma_120":6353.29},{"date":"2026-05-28","open":4410,"high":4585,"low":4005,"close":4565,"volume":152665,"rsi_14":32.7,"sma_20":4992.5,"sma_60":5377.83,"sma_120":6328.67},{"date":"2026-05-29","open":4580,"high":4965,"low":4305,"close":4955,"volume":49423,"rsi_14":45.26,"sma_20":4975.25,"sma_60":5350.92,"sma_120":6307.96},{"date":"2026-06-01","open":4955,"high":5280,"low":4760,"close":5160,"volume":117407,"rsi_14":54.01,"sma_20":4982.25,"sma_60":5334.08,"sma_120":6289.71},{"date":"2026-06-02","open":5160,"high":5170,"low":4810,"close":5160,"volume":39601,"rsi_14":58.45,"sma_20":4942.25,"sma_60":5313.08,"sma_120":6269.38},{"date":"2026-06-04","open":5250,"high":5330,"low":4950,"close":5220,"volume":30686,"rsi_14":54.5,"sma_20":4911.25,"sma_60":5291.75,"sma_120":6250.54},{"date":"2026-06-05","open":5350,"high":6490,"low":4970,"close":6090,"volume":268268,"rsi_14":73.41,"sma_20":4928.25,"sma_60":5286.25,"sma_120":6241.12},{"date":"2026-06-08","open":6040,"high":6560,"low":5220,"close":5680,"volume":143336,"rsi_14":64.9,"sma_20":4947.75,"sma_60":5280.42,"sma_120":6227.71},{"date":"2026-06-09","open":5690,"high":6700,"low":5520,"close":6670,"volume":193550,"rsi_14":74.31,"sma_20":5022.25,"sma_60":5287.42,"sma_120":6223.62},{"date":"2026-06-10","open":6660,"high":6770,"low":6260,"close":6400,"volume":97762,"rsi_14":69.54,"sma_20":5093.75,"sma_60":5284.58,"sma_120":6218.21},{"date":"2026-06-11","open":6490,"high":6580,"low":6260,"close":6370,"volume":37153,"rsi_14":73.26,"sma_20":5172.75,"sma_60":5281.08,"sma_120":6213.62},{"date":"2026-06-12","open":6500,"high":6800,"low":6400,"close":6490,"volume":122381,"rsi_14":72.72,"sma_20":5245.25,"sma_60":5288.42,"sma_120":6208.62},{"date":"2026-06-15","open":6530,"high":7100,"low":6500,"close":6700,"volume":107561,"rsi_14":73.46,"sma_20":5338.25,"sma_60":5295.42,"sma_120":6205.38},{"date":"2026-06-16","open":6650,"high":6800,"low":6000,"close":6450,"volume":68614,"rsi_14":72.47,"sma_20":5421.75,"sma_60":5308.25,"sma_120":6201.79},{"date":"2026-06-17","open":6450,"high":6690,"low":6150,"close":6640,"volume":54090,"rsi_14":61.13,"sma_20":6062.5,"sma_60":5415.75,"sma_120":6166.79},{"date":"2026-06-18","open":6640,"high":7020,"low":6350,"close":6950,"volume":85070,"rsi_14":77.7,"sma_20":5627.0,"sma_60":5343.25,"sma_120":6201.29},{"date":"2026-06-19","open":7000,"high":7000,"low":6600,"close":6800,"volume":83223,"rsi_14":72.69,"sma_20":5742.0,"sma_60":5367.25,"sma_120":6197.54},{"date":"2026-06-22","open":6830,"high":7000,"low":6260,"close":6530,"volume":57231,"rsi_14":66.59,"sma_20":5833.5,"sma_60":5385.42,"sma_120":6191.79},{"date":"2026-06-23","open":6530,"high":6820,"low":5590,"close":5640,"volume":114553,"rsi_14":54.78,"sma_20":5875.5,"sma_60":5385.42,"sma_120":6178.46},{"date":"2026-06-24","open":5850,"high":6190,"low":5230,"close":5530,"volume":36872,"rsi_14":53.06,"sma_20":5921.75,"sma_60":5386.42,"sma_120":6165.96},{"date":"2026-06-25","open":5590,"high":5980,"low":5440,"close":5710,"volume":59180,"rsi_14":45.66,"sma_20":5985.5,"sma_60":5390.08,"sma_120":6153.96},{"date":"2026-06-26","open":5670,"high":6300,"low":5570,"close":6170,"volume":95523,"rsi_14":55.53,"sma_20":6065.75,"sma_60":5405.92,"sma_120":6144.38},{"date":"2026-06-29","open":6400,"high":6480,"low":5750,"close":6150,"volume":86852,"rsi_14":42.49,"sma_20":6125.5,"sma_60":5418.42,"sma_120":6134.88},{"date":"2026-06-30","open":5950,"high":6040,"low":5560,"close":5610,"volume":66599,"rsi_14":39.41,"sma_20":6148.0,"sma_60":5419.58,"sma_120":6122.29},{"date":"2026-07-01","open":5620,"high":5860,"low":5490,"close":5810,"volume":51088,"rsi_14":42.82,"sma_20":6180.5,"sma_60":5422.42,"sma_120":6111.29},{"date":"2026-07-02","open":5810,"high":5930,"low":5230,"close":5420,"volume":121792,"rsi_14":37.17,"sma_20":6190.5,"sma_60":5413.58,"sma_120":6097.21},{"date":"2026-07-03","open":5480,"high":5750,"low":5210,"close":5390,"volume":91951,"rsi_14":33.58,"sma_20":6155.5,"sma_60":5412.25,"sma_120":6082.62},{"date":"2026-07-06","open":5390,"high":5550,"low":5160,"close":5240,"volume":28219,"rsi_14":34.45,"sma_20":6133.5,"sma_60":5409.58,"sma_120":6066.46},{"date":"2026-07-07","open":5160,"high":5440,"low":4850,"close":5430,"volume":57006,"rsi_14":34.45,"sma_20":6071.5,"sma_60":5413.92,"sma_120":6051.62},{"date":"2026-07-08","open":5400,"high":5400,"low":4910,"close":4950,"volume":61367,"rsi_14":25.37,"sma_20":5999.0,"sma_60":5412.25,"sma_120":6033.21},{"date":"2026-07-09","open":4700,"high":5200,"low":4700,"close":4995,"volume":14848,"rsi_14":27.18,"sma_20":5930.25,"sma_60":5412.25,"sma_120":6011.42},{"date":"2026-07-10","open":5250,"high":5250,"low":4920,"close":5090,"volume":29032,"rsi_14":30.95,"sma_20":5860.25,"sma_60":5413.25,"sma_120":5990.25},{"date":"2026-07-13","open":5090,"high":5260,"low":4700,"close":4755,"volume":46330,"rsi_14":36.28,"sma_20":5763.0,"sma_60":5408.0,"sma_120":5965.46},{"date":"2026-07-14","open":4875,"high":4875,"low":4165,"close":4820,"volume":51294,"rsi_14":38.84,"sma_20":5681.5,"sma_60":5402.83,"sma_120":5942.21},{"date":"2026-07-15","open":4820,"high":4950,"low":4560,"close":4895,"volume":40733,"rsi_14":36.75,"sma_20":5594.25,"sma_60":5400.25,"sma_120":5920.33},{"date":"2026-07-16","open":4895,"high":4950,"low":4675,"close":4795,"volume":29570,"rsi_14":24.68,"sma_20":5486.5,"sma_60":5397.17,"sma_120":5898.54},{"date":"2026-07-20","open":4800,"high":4850,"low":4540,"close":4705,"volume":28672,"rsi_14":24.06,"sma_20":5381.75,"sma_60":5392.83,"sma_120":5876.83},{"date":"2026-07-21","open":5190,"high":5190,"low":4505,"close":4710,"volume":17667,"rsi_14":30.0,"sma_20":5290.75,"sma_60":5390.67,"sma_120":5854.67},{"date":"2026-07-22","open":5160,"high":5160,"low":4575,"close":4595,"volume":15506,"rsi_14":21.94,"sma_20":5238.5,"sma_60":5385.25,"sma_120":5829.71},{"date":"2026-07-23","open":4600,"high":4825,"low":4455,"close":4680,"volume":21784,"rsi_14":30.11,"sma_20":5196.0,"sma_60":5382.58,"sma_120":5795.38},{"date":"2026-07-24","open":4570,"high":5150,"low":4530,"close":5080,"volume":44517,"rsi_14":43.05,"sma_20":5164.5,"sma_60":5386.42,"sma_120":5770.21},{"date":"2026-07-27","open":4925,"high":5080,"low":4580,"close":4590,"volume":42273,"rsi_14":37.35,"sma_20":5085.5,"sma_60":5381.25,"sma_120":5742.46},{"date":"2026-07-28","open":4420,"high":4550,"low":4160,"close":4470,"volume":65547,"rsi_14":30.8,"sma_20":5001.5,"sma_60":5367.42,"sma_120":5715.79},{"date":"2026-07-29","open":4475,"high":4560,"low":3910,"close":4170,"volume":106446,"rsi_14":33.19,"sma_20":4929.5,"sma_60":5353.25,"sma_120":5684.71},{"date":"2026-07-30","open":3970,"high":4150,"low":3845,"close":4145,"volume":50095,"rsi_14":31.52,"sma_20":4846.25,"sma_60":5323.0,"sma_120":5652.58},{"date":"2026-07-31","open":4145,"high":4145,"low":3910,"close":4090,"volume":38357,"rsi_14":27.88,"sma_20":4779.75,"sma_60":5293.83,"sma_120":5622.42},{"date":"2026-08-03","open":4090,"high":4230,"low":3930,"close":4080,"volume":39183,"rsi_14":32.56,"sma_20":4714.25,"sma_60":5266.0,"sma_120":5592.92},{"date":"2026-08-04","open":4105,"high":4210,"low":3990,"close":4200,"volume":28605,"rsi_14":34.42,"sma_20":4662.25,"sma_60":5247.83,"sma_120":5564.25},{"date":"2026-08-05","open":4300,"high":4385,"low":4150,"close":4235,"volume":15688,"rsi_14":33.08,"sma_20":4602.5,"sma_60":5232.08,"sma_120":5537.88},{"date":"2026-08-06","open":4230,"high":4270,"low":4005,"close":4060,"volume":14927,"rsi_14":31.85,"sma_20":4558.0,"sma_60":5216.92,"sma_120":5509.71},{"date":"2026-08-07","open":4095,"high":4150,"low":3985,"close":4035,"volume":16401,"rsi_14":32.91,"sma_20":4510.0,"sma_60":5204.33,"sma_120":5482.75},{"date":"2026-08-10","open":4275,"high":4275,"low":4020,"close":4120,"volume":23225,"rsi_14":35.54,"sma_20":4461.5,"sma_60":5189.0,"sma_120":5455.75},{"date":"2026-08-11","open":4180,"high":4435,"low":4035,"close":4435,"volume":46869,"rsi_14":46.43,"sma_20":4445.5,"sma_60":5182.25,"sma_120":5432.88},{"date":"2026-08-12","open":4440,"high":5450,"low":4220,"close":5190,"volume":91088,"rsi_14":58.76,"sma_20":4464.0,"sma_60":5189.08,"sma_120":5418.54},{"date":"2026-08-13","open":5190,"high":5200,"low":4730,"close":4730,"volume":34347,"rsi_14":44.11,"sma_20":4455.75,"sma_60":5188.92,"sma_120":5399.79},{"date":"2026-08-14","open":4730,"high":5110,"low":4660,"close":5070,"volume":16732,"rsi_14":58.51,"sma_20":4469.5,"sma_60":5194.33,"sma_120":5385.62},{"date":"2026-08-18","open":5080,"high":5080,"low":4535,"close":4610,"volume":33234,"rsi_14":52.22,"sma_20":4464.75,"sma_60":5196.17,"sma_120":5369.46},{"date":"2026-08-19","open":4385,"high":4595,"low":4370,"close":4540,"volume":28851,"rsi_14":56.31,"sma_20":4456.25,"sma_60":5193.5,"sma_120":5353.21},{"date":"2026-08-20","open":4540,"high":4740,"low":4100,"close":4425,"volume":25559,"rsi_14":54.64,"sma_20":4447.75,"sma_60":5187.25,"sma_120":5335.92},{"date":"2026-08-21","open":4425,"high":4495,"low":4265,"close":4390,"volume":9909,"rsi_14":55.0,"sma_20":4433.25,"sma_60":5183.67,"sma_120":5320.67},{"date":"2026-08-24","open":4580,"high":4580,"low":4125,"close":4130,"volume":27893,"rsi_14":50.77,"sma_20":4385.75,"sma_60":5178.58,"sma_120":5298.83},{"date":"2026-08-25","open":4175,"high":4260,"low":4040,"close":4215,"volume":17536,"rsi_14":50.23,"sma_20":4367.0,"sma_60":5172.75,"sma_120":5275.29},{"date":"2026-08-26","open":4265,"high":4265,"low":4120,"close":4250,"volume":3144,"rsi_14":50.23,"sma_20":4356.0,"sma_60":5161.0,"sma_120":5255.96},{"date":"2026-08-27","open":4260,"high":4425,"low":4145,"close":4385,"volume":16491,"rsi_14":55.12,"sma_20":4366.75,"sma_60":5148.08,"sma_120":5241.08},{"date":"2026-08-28","open":4390,"high":4390,"low":4125,"close":4195,"volume":15245,"rsi_14":52.4,"sma_20":4369.25,"sma_60":5132.0,"sma_120":5222.54},{"date":"2026-08-31","open":4085,"high":4200,"low":4070,"close":4200,"volume":13511,"rsi_14":51.23,"sma_20":4374.75,"sma_60":5115.0,"sma_120":5203.38},{"date":"2026-09-01","open":4060,"high":4495,"low":4060,"close":4105,"volume":10058,"rsi_14":44.57,"sma_20":4376.0,"sma_60":5081.92,"sma_120":5184.08},{"date":"2026-09-02","open":3945,"high":4465,"low":3945,"close":4255,"volume":10486,"rsi_14":30.8,"sma_20":4378.75,"sma_60":5058.17,"sma_120":5169.29},{"date":"2026-09-03","open":4385,"high":4385,"low":4075,"close":4150,"volume":7464,"rsi_14":36.06,"sma_20":4374.5,"sma_60":5016.17,"sma_120":5151.79},{"date":"2026-09-04","open":4150,"high":4200,"low":4030,"close":4180,"volume":8776,"rsi_14":24.86,"sma_20":4380.5,"sma_60":4979.17,"sma_120":5131.88},{"date":"2026-09-07","open":4175,"high":4455,"low":4095,"close":4455,"volume":15889,"rsi_14":45.11,"sma_20":4401.5,"sma_60":4947.25,"sma_120":5114.17},{"date":"2026-09-08","open":4490,"high":4540,"low":4210,"close":4390,"volume":29487,"rsi_14":45.25,"sma_20":4415.0,"sma_60":4912.25,"sma_120":5100.33},{"date":"2026-09-09","open":4390,"high":4390,"low":4070,"close":4325,"volume":44564,"rsi_14":46.73,"sma_20":4409.5,"sma_60":4872.67,"sma_120":5084.04},{"date":"2026-09-10","open":4250,"high":4275,"low":4050,"close":4265,"volume":19275,"rsi_14":45.98,"sma_20":4363.25,"sma_60":4836.25,"sma_120":5072.25},{"date":"2026-09-11","open":4175,"high":4400,"low":4145,"close":4235,"volume":14068,"rsi_14":53.96,"sma_20":4338.5,"sma_60":4796.17,"sma_120":5060.21},{"date":"2026-09-14","open":4280,"high":4280,"low":4050,"close":4180,"volume":13734,"rsi_14":48.65,"sma_20":4294.0,"sma_60":4750.0,"sma_120":5046.62},{"date":"2026-09-15","open":4245,"high":4995,"low":4140,"close":4600,"volume":23442,"rsi_14":60.42,"sma_20":4293.5,"sma_60":4713.33,"sma_120":5040.29},{"date":"2026-09-16","open":4575,"high":4900,"low":4120,"close":4375,"volume":8948,"rsi_14":49.72,"sma_20":4285.25,"sma_60":4677.42,"sma_120":5031.42},{"date":"2026-09-17","open":4290,"high":4485,"low":4055,"close":4180,"volume":11376,"rsi_14":49.58,"sma_20":4273.0,"sma_60":4653.08,"sma_120":5019.25},{"date":"2026-09-18","open":4180,"high":4180,"low":4000,"close":4125,"volume":15549,"rsi_14":47.95,"sma_20":4259.75,"sma_60":4629.67,"sma_120":5008.04},{"date":"2026-09-21","open":4090,"high":4190,"low":3945,"close":4090,"volume":26038,"rsi_14":49.58,"sma_20":4257.75,"sma_60":4602.67,"sma_120":4996.38},{"date":"2026-09-22","open":4020,"high":4085,"low":3895,"close":4060,"volume":52636,"rsi_14":44.07,"sma_20":4250.0,"sma_60":4567.5,"sma_120":4986.71},{"date":"2026-09-23","open":4025,"high":4095,"low":3920,"close":4075,"volume":10330,"rsi_14":47.59,"sma_20":4241.25,"sma_60":4532.92,"sma_120":4975.67},{"date":"2026-09-28","open":4075,"high":4260,"low":3970,"close":4195,"volume":15489,"rsi_14":50.46,"sma_20":4231.75,"sma_60":4509.33,"sma_120":4964.46},{"date":"2026-09-29","open":3965,"high":4160,"low":3965,"close":4110,"volume":8654,"rsi_14":38.14,"sma_20":4227.5,"sma_60":4481.0,"sma_120":4951.71},{"date":"2026-09-30","open":4030,"high":4100,"low":3870,"close":4025,"volume":35209,"rsi_14":37.63,"sma_20":4218.75,"sma_60":4457.75,"sma_120":4935.67},{"date":"2026-10-01","open":4100,"high":4100,"low":3900,"close":4090,"volume":19434,"rsi_14":42.03,"sma_20":4218.0,"sma_60":4436.08,"sma_120":4924.17},{"date":"2026-10-02","open":4090,"high":4300,"low":3955,"close":4035,"volume":9421,"rsi_14":42.18,"sma_20":4207.0,"sma_60":4416.0,"sma_120":4912.79},{"date":"2026-10-06","open":4085,"high":4085,"low":3700,"close":3905,"volume":36122,"rsi_14":39.49,"sma_20":4194.75,"sma_60":4390.58,"sma_120":4902.25},{"date":"2026-10-07","open":3925,"high":4200,"low":3810,"close":3995,"volume":17758,"rsi_14":44.24,"sma_20":4185.5,"sma_60":4374.67,"sma_120":4893.46},{"date":"2026-10-08","open":4175,"high":4175,"low":3800,"close":3855,"volume":16071,"rsi_14":21.89,"sma_20":4155.5,"sma_60":4355.67,"sma_120":4883.96},{"date":"2026-10-12","open":3940,"high":3940,"low":3705,"close":3805,"volume":10398,"rsi_14":25.22,"sma_20":4126.25,"sma_60":4334.25,"sma_120":4873.75},{"date":"2026-10-13","open":3455,"high":4300,"low":3455,"close":4030,"volume":95108,"rsi_14":43.64,"sma_20":4111.5,"sma_60":4322.17,"sma_120":4865.08},{"date":"2026-10-14","open":3945,"high":3995,"low":3730,"close":3995,"volume":13716,"rsi_14":44.4,"sma_20":4098.0,"sma_60":4308.42,"sma_120":4855.62},{"date":"2026-10-15","open":3750,"high":3890,"low":3505,"close":3875,"volume":23277,"rsi_14":41.37,"sma_20":4080.0,"sma_60":4291.42,"sma_120":4845.83},{"date":"2026-10-16","open":3795,"high":3945,"low":3580,"close":3765,"volume":11737,"rsi_14":38.87,"sma_20":4059.25,"sma_60":4274.25,"sma_120":4835.71},{"date":"2026-10-19","open":3735,"high":3885,"low":3655,"close":3790,"volume":14964,"rsi_14":39.33,"sma_20":4018.75,"sma_60":4259.0,"sma_120":4825.92},{"date":"2026-10-20","open":3935,"high":3935,"low":3655,"close":3840,"volume":7026,"rsi_14":35.97,"sma_20":3992.0,"sma_60":4244.5,"sma_120":4817.58},{"date":"2026-10-21","open":3800,"high":3845,"low":3600,"close":3810,"volume":16393,"rsi_14":37.6,"sma_20":3973.5,"sma_60":4231.42,"sma_120":4808.33},{"date":"2026-10-22","open":3780,"high":3780,"low":3520,"close":3770,"volume":17248,"rsi_14":39.06,"sma_20":3955.75,"sma_60":4216.25,"sma_120":4799.42},{"date":"2026-10-23","open":3748,"high":3748,"low":3258,"close":3700,"volume":21532}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-661.4399999999999,"pbr":0.86,"per":null,"roa":-1.44,"roe":-1.88,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":20557929416.0,"analysis":"ROE -1.9%로 적자 상태입니다. 시가총액 925.45억. 매출 205.58억, 영업이익 -226.33억.","eps_basis":"TTM","debt_ratio":0.30607238702552914,"market_cap":95115433800,"net_income":-17577623155.0,"total_debt":34003198486.0,"ttm_window":"2025Q3~2026Q2","gross_margin":2.08,"total_assets":145098481587.0,"total_equity":111095283101.0,"profit_margin":-85.5,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-22633160622.0,"operating_margin":-110.09,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3700.0,"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":21520.0},{"date":"2016-10-25","close":19872.0},{"date":"2016-10-26","close":19573.0},{"date":"2016-10-27","close":19623.0},{"date":"2016-10-28","close":19822.0},{"date":"2016-10-31","close":18250.0},{"date":"2016-11-01","close":18724.0},{"date":"2016-11-02","close":18849.0},{"date":"2016-11-03","close":19073.0},{"date":"2016-11-04","close":19747.0},{"date":"2016-11-07","close":19747.0},{"date":"2016-11-08","close":19473.0},{"date":"2016-11-09","close":19698.0},{"date":"2016-11-10","close":20496.0},{"date":"2016-11-11","close":21121.0},{"date":"2016-11-14","close":21071.0},{"date":"2016-11-15","close":20347.0},{"date":"2016-11-16","close":20347.0},{"date":"2016-11-17","close":20771.0},{"date":"2016-11-18","close":20322.0},{"date":"2016-11-21","close":19148.0},{"date":"2016-11-22","close":19023.0},{"date":"2016-11-23","close":17975.0},{"date":"2016-11-24","close":17276.0},{"date":"2016-11-25","close":17426.0},{"date":"2016-11-28","close":16976.0},{"date":"2016-11-29","close":17625.0},{"date":"2016-11-30","close":17775.0},{"date":"2016-12-01","close":17476.0},{"date":"2016-12-02","close":17201.0},{"date":"2016-12-05","close":16527.0},{"date":"2016-12-06","close":16851.0},{"date":"2016-12-07","close":16402.0},{"date":"2016-12-08","close":16477.0},{"date":"2016-12-09","close":16876.0},{"date":"2016-12-12","close":16951.0},{"date":"2016-12-13","close":17526.0},{"date":"2016-12-14","close":17326.0},{"date":"2016-12-15","close":17476.0},{"date":"2016-12-16","close":17076.0},{"date":"2016-12-19","close":17476.0},{"date":"2016-12-20","close":17376.0},{"date":"2016-12-21","close":17351.0},{"date":"2016-12-22","close":17176.0},{"date":"2016-12-23","close":17026.0},{"date":"2016-12-26","close":16752.0},{"date":"2016-12-27","close":16827.0},{"date":"2016-12-28","close":16652.0},{"date":"2016-12-29","close":16702.0},{"date":"2017-01-02","close":16377.0},{"date":"2017-01-03","close":16402.0},{"date":"2017-01-04","close":16103.0},{"date":"2017-01-05","close":17026.0},{"date":"2017-01-06","close":16752.0},{"date":"2017-01-09","close":16452.0},{"date":"2017-01-10","close":16402.0},{"date":"2017-01-11","close":16527.0},{"date":"2017-01-12","close":16352.0},{"date":"2017-01-13","close":16502.0},{"date":"2017-01-16","close":16128.0},{"date":"2017-01-17","close":15778.0},{"date":"2017-01-18","close":15279.0},{"date":"2017-01-19","close":15329.0},{"date":"2017-01-20","close":15229.0},{"date":"2017-01-23","close":16227.0},{"date":"2017-01-24","close":16078.0},{"date":"2017-01-25","close":15828.0},{"date":"2017-01-26","close":16677.0},{"date":"2017-01-31","close":16677.0},{"date":"2017-02-01","close":15878.0},{"date":"2017-02-02","close":15578.0},{"date":"2017-02-03","close":15778.0},{"date":"2017-02-06","close":15778.0},{"date":"2017-02-07","close":15229.0},{"date":"2017-02-08","close":14779.0},{"date":"2017-02-09","close":14929.0},{"date":"2017-02-10","close":14580.0},{"date":"2017-02-13","close":14580.0},{"date":"2017-02-14","close":13681.0},{"date":"2017-02-15","close":13581.0},{"date":"2017-02-16","close":13781.0},{"date":"2017-02-17","close":13931.0},{"date":"2017-02-20","close":14030.0},{"date":"2017-02-21","close":14130.0},{"date":"2017-02-22","close":14180.0},{"date":"2017-02-23","close":13631.0},{"date":"2017-02-24","close":13581.0},{"date":"2017-02-27","close":13381.0},{"date":"2017-02-28","close":13032.0},{"date":"2017-03-02","close":13381.0},{"date":"2017-03-03","close":12932.0},{"date":"2017-03-06","close":14280.0},{"date":"2017-03-07","close":13881.0},{"date":"2017-03-08","close":13931.0},{"date":"2017-03-09","close":13881.0},{"date":"2017-03-10","close":13831.0},{"date":"2017-03-13","close":13731.0},{"date":"2017-03-14","close":12832.0},{"date":"2017-03-15","close":12233.0},{"date":"2017-03-16","close":11584.0},{"date":"2017-03-17","close":11534.0},{"date":"2017-03-20","close":11284.0},{"date":"2017-03-21","close":10685.0},{"date":"2017-03-22","close":10785.0},{"date":"2017-03-23","close":10036.0},{"date":"2017-03-24","close":10336.0},{"date":"2017-03-27","close":9966.0},{"date":"2017-03-28","close":10236.0},{"date":"2017-03-29","close":9986.0},{"date":"2017-03-30","close":9906.0},{"date":"2017-03-31","close":9716.0},{"date":"2017-04-03","close":9726.0},{"date":"2017-04-04","close":10585.0},{"date":"2017-04-05","close":10585.0},{"date":"2017-04-06","close":11234.0},{"date":"2017-04-07","close":11184.0},{"date":"2017-04-10","close":10585.0},{"date":"2017-04-11","close":9866.0},{"date":"2017-04-12","close":9577.0},{"date":"2017-04-13","close":9467.0},{"date":"2017-04-14","close":9507.0},{"date":"2017-04-17","close":9696.0},{"date":"2017-04-18","close":10086.0},{"date":"2017-04-19","close":9956.0},{"date":"2017-04-20","close":9756.0},{"date":"2017-04-21","close":9756.0},{"date":"2017-04-24","close":8628.0},{"date":"2017-04-25","close":8508.0},{"date":"2017-04-26","close":8688.0},{"date":"2017-04-27","close":8109.0},{"date":"2017-04-28","close":8708.0},{"date":"2017-05-02","close":8868.0},{"date":"2017-05-04","close":8808.0},{"date":"2017-05-08","close":8628.0},{"date":"2017-05-10","close":9027.0},{"date":"2017-05-11","close":9417.0},{"date":"2017-05-12","close":9487.0},{"date":"2017-05-15","close":9477.0},{"date":"2017-05-16","close":9007.0},{"date":"2017-05-17","close":8948.0},{"date":"2017-05-18","close":8708.0},{"date":"2017-05-19","close":8528.0},{"date":"2017-05-22","close":8528.0},{"date":"2017-05-23","close":8338.0},{"date":"2017-05-24","close":8518.0},{"date":"2017-05-25","close":8388.0},{"date":"2017-05-26","close":8268.0},{"date":"2017-05-29","close":9057.0},{"date":"2017-05-30","close":9017.0},{"date":"2017-05-31","close":8488.0},{"date":"2017-06-01","close":8768.0},{"date":"2017-06-02","close":9077.0},{"date":"2017-06-05","close":8808.0},{"date":"2017-06-07","close":8648.0},{"date":"2017-06-08","close":8878.0},{"date":"2017-06-09","close":8898.0},{"date":"2017-06-12","close":8738.0},{"date":"2017-06-13","close":8658.0},{"date":"2017-06-14","close":8838.0},{"date":"2017-06-15","close":9187.0},{"date":"2017-06-16","close":9037.0},{"date":"2017-06-19","close":8898.0},{"date":"2017-06-20","close":8578.0},{"date":"2017-06-21","close":8578.0},{"date":"2017-06-22","close":8788.0},{"date":"2017-06-23","close":8818.0},{"date":"2017-06-26","close":8638.0},{"date":"2017-06-27","close":8908.0},{"date":"2017-06-28","close":8758.0},{"date":"2017-06-29","close":8618.0},{"date":"2017-06-30","close":8818.0},{"date":"2017-07-03","close":9007.0},{"date":"2017-07-04","close":11684.0},{"date":"2017-07-05","close":11883.0},{"date":"2017-07-06","close":11684.0},{"date":"2017-07-07","close":10386.0},{"date":"2017-07-10","close":10485.0},{"date":"2017-07-11","close":10336.0},{"date":"2017-07-12","close":11085.0},{"date":"2017-07-13","close":11434.0},{"date":"2017-07-14","close":11634.0},{"date":"2017-07-17","close":11983.0},{"date":"2017-07-18","close":12133.0},{"date":"2017-07-19","close":12383.0},{"date":"2017-07-20","close":12083.0},{"date":"2017-07-21","close":12682.0},{"date":"2017-07-24","close":13082.0},{"date":"2017-07-25","close":12183.0},{"date":"2017-07-26","close":12233.0},{"date":"2017-07-27","close":11334.0},{"date":"2017-07-28","close":10835.0},{"date":"2017-07-31","close":10585.0},{"date":"2017-08-01","close":10236.0},{"date":"2017-08-02","close":10685.0},{"date":"2017-08-03","close":10236.0},{"date":"2017-08-04","close":10535.0},{"date":"2017-08-07","close":10785.0},{"date":"2017-08-08","close":10585.0},{"date":"2017-08-09","close":10286.0},{"date":"2017-08-10","close":10036.0},{"date":"2017-08-11","close":9876.0},{"date":"2017-08-14","close":10086.0},{"date":"2017-08-16","close":9866.0},{"date":"2017-08-17","close":9547.0},{"date":"2017-08-18","close":9706.0},{"date":"2017-08-21","close":9587.0},{"date":"2017-08-22","close":9946.0},{"date":"2017-08-23","close":9906.0},{"date":"2017-08-24","close":10036.0},{"date":"2017-08-25","close":10036.0},{"date":"2017-08-28","close":10286.0},{"date":"2017-08-29","close":10485.0},{"date":"2017-08-30","close":10735.0},{"date":"2017-08-31","close":10386.0},{"date":"2017-09-01","close":10186.0},{"date":"2017-09-04","close":10136.0},{"date":"2017-09-05","close":9966.0},{"date":"2017-09-06","close":9966.0},{"date":"2017-09-07","close":10585.0},{"date":"2017-09-08","close":10885.0},{"date":"2017-09-11","close":11883.0},{"date":"2017-09-12","close":12033.0},{"date":"2017-09-13","close":12682.0},{"date":"2017-09-14","close":12682.0},{"date":"2017-09-15","close":12982.0},{"date":"2017-09-18","close":11833.0},{"date":"2017-09-19","close":11983.0},{"date":"2017-09-20","close":11784.0},{"date":"2017-09-21","close":11684.0},{"date":"2017-09-22","close":11234.0},{"date":"2017-09-25","close":10336.0},{"date":"2017-09-26","close":10485.0},{"date":"2017-09-27","close":10535.0},{"date":"2017-09-28","close":10585.0},{"date":"2017-09-29","close":10585.0},{"date":"2017-10-10","close":10286.0},{"date":"2017-10-11","close":10386.0},{"date":"2017-10-12","close":10186.0},{"date":"2017-10-13","close":9437.0},{"date":"2017-10-16","close":9137.0},{"date":"2017-10-17","close":11734.0},{"date":"2017-10-18","close":11085.0},{"date":"2017-10-19","close":10435.0},{"date":"2017-10-20","close":10386.0},{"date":"2017-10-23","close":10435.0},{"date":"2017-10-24","close":10435.0},{"date":"2017-10-25","close":10585.0},{"date":"2017-10-26","close":10435.0},{"date":"2017-10-27","close":10635.0},{"date":"2017-10-30","close":10635.0},{"date":"2017-10-31","close":10435.0},{"date":"2017-11-01","close":10086.0},{"date":"2017-11-02","close":10036.0},{"date":"2017-11-03","close":10136.0},{"date":"2017-11-06","close":10086.0},{"date":"2017-11-07","close":10036.0},{"date":"2017-11-08","close":9976.0},{"date":"2017-11-09","close":10186.0},{"date":"2017-11-10","close":10236.0},{"date":"2017-11-13","close":10286.0},{"date":"2017-11-14","close":10785.0},{"date":"2017-11-15","close":10835.0},{"date":"2017-11-16","close":11134.0},{"date":"2017-11-17","close":11134.0},{"date":"2017-11-20","close":10835.0},{"date":"2017-11-21","close":11184.0},{"date":"2017-11-22","close":11085.0},{"date":"2017-11-23","close":11134.0},{"date":"2017-11-24","close":11234.0},{"date":"2017-11-27","close":12083.0},{"date":"2017-11-28","close":11734.0},{"date":"2017-11-29","close":11384.0},{"date":"2017-11-30","close":11434.0},{"date":"2017-12-01","close":11184.0},{"date":"2017-12-04","close":11484.0},{"date":"2017-12-05","close":11284.0},{"date":"2017-12-06","close":10735.0},{"date":"2017-12-07","close":10735.0},{"date":"2017-12-08","close":10186.0},{"date":"2017-12-11","close":10236.0},{"date":"2017-12-12","close":9986.0},{"date":"2017-12-13","close":10236.0},{"date":"2017-12-14","close":10386.0},{"date":"2017-12-15","close":10186.0},{"date":"2017-12-18","close":9936.0},{"date":"2017-12-19","close":10286.0},{"date":"2017-12-20","close":10036.0},{"date":"2017-12-21","close":9716.0},{"date":"2017-12-22","close":9916.0},{"date":"2017-12-26","close":9786.0},{"date":"2017-12-27","close":10036.0},{"date":"2017-12-28","close":10186.0},{"date":"2018-01-02","close":10350.0},{"date":"2018-01-03","close":10550.0},{"date":"2018-01-04","close":10600.0},{"date":"2018-01-05","close":10400.0},{"date":"2018-01-08","close":10450.0},{"date":"2018-01-09","close":10350.0},{"date":"2018-01-10","close":10950.0},{"date":"2018-01-11","close":10950.0},{"date":"2018-01-12","close":11000.0},{"date":"2018-01-15","close":11100.0},{"date":"2018-01-16","close":12500.0},{"date":"2018-01-17","close":12400.0},{"date":"2018-01-18","close":12250.0},{"date":"2018-01-19","close":12800.0},{"date":"2018-01-22","close":11800.0},{"date":"2018-01-23","close":11800.0},{"date":"2018-01-24","close":11750.0},{"date":"2018-01-25","close":11700.0},{"date":"2018-01-26","close":11750.0},{"date":"2018-01-29","close":12000.0},{"date":"2018-01-30","close":11650.0},{"date":"2018-01-31","close":11350.0},{"date":"2018-02-01","close":11400.0},{"date":"2018-02-02","close":11200.0},{"date":"2018-02-05","close":10800.0},{"date":"2018-02-06","close":10700.0},{"date":"2018-02-07","close":10300.0},{"date":"2018-02-08","close":10650.0},{"date":"2018-02-09","close":10900.0},{"date":"2018-02-12","close":10800.0},{"date":"2018-02-13","close":11200.0},{"date":"2018-02-14","close":11250.0},{"date":"2018-02-19","close":11300.0},{"date":"2018-02-20","close":11150.0},{"date":"2018-02-21","close":11400.0},{"date":"2018-02-22","close":11400.0},{"date":"2018-02-23","close":11450.0},{"date":"2018-02-26","close":11400.0},{"date":"2018-02-27","close":11100.0},{"date":"2018-02-28","close":10850.0},{"date":"2018-03-02","close":10950.0},{"date":"2018-03-05","close":10500.0},{"date":"2018-03-06","close":10550.0},{"date":"2018-03-07","close":10050.0},{"date":"2018-03-08","close":10100.0},{"date":"2018-03-09","close":10300.0},{"date":"2018-03-12","close":10400.0},{"date":"2018-03-13","close":10500.0},{"date":"2018-03-14","close":10800.0},{"date":"2018-03-15","close":10500.0},{"date":"2018-03-16","close":10500.0},{"date":"2018-03-19","close":10450.0},{"date":"2018-03-20","close":10200.0},{"date":"2018-03-21","close":10100.0},{"date":"2018-03-22","close":9400.0},{"date":"2018-03-23","close":6580.0},{"date":"2018-03-26","close":7060.0},{"date":"2018-03-27","close":6720.0},{"date":"2018-03-28","close":7180.0},{"date":"2018-03-29","close":7180.0},{"date":"2018-03-30","close":7180.0},{"date":"2018-04-02","close":7180.0},{"date":"2018-04-03","close":7180.0},{"date":"2018-04-04","close":7180.0},{"date":"2018-04-05","close":7180.0},{"date":"2018-04-06","close":7180.0},{"date":"2018-04-09","close":7180.0},{"date":"2018-04-10","close":7180.0},{"date":"2018-04-11","close":7180.0},{"date":"2018-04-12","close":7180.0},{"date":"2018-04-13","close":7180.0},{"date":"2018-04-16","close":7180.0},{"date":"2018-04-17","close":7180.0},{"date":"2018-04-18","close":7180.0},{"date":"2018-04-19","close":7180.0},{"date":"2018-04-20","close":7180.0},{"date":"2018-04-23","close":7180.0},{"date":"2018-04-24","close":7180.0},{"date":"2018-04-25","close":7180.0},{"date":"2018-04-26","close":7180.0},{"date":"2018-04-27","close":7180.0},{"date":"2018-04-30","close":7180.0},{"date":"2018-05-02","close":7180.0},{"date":"2018-05-03","close":7180.0},{"date":"2018-05-04","close":7180.0},{"date":"2018-05-08","close":7180.0},{"date":"2018-05-09","close":7180.0},{"date":"2018-05-10","close":7180.0},{"date":"2018-05-11","close":7180.0},{"date":"2018-05-14","close":7180.0},{"date":"2018-05-15","close":7180.0},{"date":"2018-05-16","close":7180.0},{"date":"2018-05-17","close":7180.0},{"date":"2018-05-18","close":7180.0},{"date":"2018-05-21","close":7180.0},{"date":"2018-05-23","close":7180.0},{"date":"2018-05-24","close":7180.0},{"date":"2018-05-25","close":7180.0},{"date":"2018-05-28","close":7180.0},{"date":"2018-05-29","close":7180.0},{"date":"2018-05-30","close":7180.0},{"date":"2018-05-31","close":7180.0},{"date":"2018-06-01","close":7180.0},{"date":"2018-06-04","close":7180.0},{"date":"2018-06-05","close":7180.0},{"date":"2018-06-07","close":7180.0},{"date":"2018-06-08","close":7180.0},{"date":"2018-06-11","close":7180.0},{"date":"2018-06-12","close":7180.0},{"date":"2018-06-14","close":7180.0},{"date":"2018-06-15","close":7180.0},{"date":"2018-06-18","close":7180.0},{"date":"2018-06-19","close":7180.0},{"date":"2018-06-20","close":7180.0},{"date":"2018-06-21","close":7180.0},{"date":"2018-06-22","close":7180.0},{"date":"2018-06-25","close":7180.0},{"date":"2018-06-26","close":7180.0},{"date":"2018-06-27","close":7180.0},{"date":"2018-06-28","close":7180.0},{"date":"2018-06-29","close":7180.0},{"date":"2018-07-02","close":7180.0},{"date":"2018-07-03","close":7180.0},{"date":"2018-07-04","close":7180.0},{"date":"2018-07-05","close":7180.0},{"date":"2018-07-06","close":7180.0},{"date":"2018-07-09","close":7180.0},{"date":"2018-07-10","close":7180.0},{"date":"2018-07-11","close":7180.0},{"date":"2018-07-12","close":7180.0},{"date":"2018-07-13","close":7180.0},{"date":"2018-07-16","close":7180.0},{"date":"2018-07-17","close":7180.0},{"date":"2018-07-18","close":7180.0},{"date":"2018-07-19","close":7180.0},{"date":"2018-07-20","close":7180.0},{"date":"2018-07-23","close":7180.0},{"date":"2018-07-24","close":7180.0},{"date":"2018-07-25","close":7180.0},{"date":"2018-07-26","close":7180.0},{"date":"2018-07-27","close":7180.0},{"date":"2018-07-30","close":7180.0},{"date":"2018-07-31","close":7180.0},{"date":"2018-08-01","close":7180.0},{"date":"2018-08-02","close":7180.0},{"date":"2018-08-03","close":7180.0},{"date":"2018-08-06","close":7180.0},{"date":"2018-08-07","close":7180.0},{"date":"2018-08-08","close":7180.0},{"date":"2018-08-09","close":7180.0},{"date":"2018-08-10","close":7180.0},{"date":"2018-08-13","close":7180.0},{"date":"2018-08-14","close":7180.0},{"date":"2018-08-16","close":7180.0},{"date":"2018-08-17","close":7180.0},{"date":"2018-08-20","close":7180.0},{"date":"2018-08-21","close":7180.0},{"date":"2018-08-22","close":7180.0},{"date":"2018-08-23","close":7180.0},{"date":"2018-08-24","close":7180.0},{"date":"2018-08-27","close":7180.0},{"date":"2018-08-28","close":7180.0},{"date":"2018-08-29","close":7180.0},{"date":"2018-08-30","close":7180.0},{"date":"2018-08-31","close":7180.0},{"date":"2018-09-03","close":7180.0},{"date":"2018-09-04","close":7180.0},{"date":"2018-09-05","close":7180.0},{"date":"2018-09-06","close":7180.0},{"date":"2018-09-07","close":7180.0},{"date":"2018-09-10","close":7180.0},{"date":"2018-09-11","close":7180.0},{"date":"2018-09-12","close":7180.0},{"date":"2018-09-13","close":7180.0},{"date":"2018-09-14","close":7180.0},{"date":"2018-09-17","close":7180.0},{"date":"2018-09-18","close":7180.0},{"date":"2018-09-19","close":7180.0},{"date":"2018-09-20","close":8660.0},{"date":"2018-09-21","close":8610.0},{"date":"2018-09-27","close":8610.0},{"date":"2018-09-28","close":8400.0},{"date":"2018-10-01","close":7860.0},{"date":"2018-10-02","close":7710.0},{"date":"2018-10-04","close":7500.0},{"date":"2018-10-05","close":7390.0},{"date":"2018-10-08","close":7000.0},{"date":"2018-10-10","close":6500.0},{"date":"2018-10-11","close":6200.0},{"date":"2018-10-12","close":6830.0},{"date":"2018-10-15","close":7540.0},{"date":"2018-10-16","close":7650.0},{"date":"2018-10-17","close":7660.0},{"date":"2018-10-18","close":7700.0},{"date":"2018-10-19","close":7910.0},{"date":"2018-10-22","close":7890.0},{"date":"2018-10-23","close":7450.0},{"date":"2018-10-24","close":7280.0},{"date":"2018-10-25","close":7000.0},{"date":"2018-10-26","close":7070.0},{"date":"2018-10-29","close":6810.0},{"date":"2018-10-30","close":7000.0},{"date":"2018-10-31","close":7400.0},{"date":"2018-11-01","close":7390.0},{"date":"2018-11-02","close":7420.0},{"date":"2018-11-05","close":7650.0},{"date":"2018-11-06","close":7600.0},{"date":"2018-11-07","close":7250.0},{"date":"2018-11-08","close":7700.0},{"date":"2018-11-09","close":7720.0},{"date":"2018-11-12","close":7610.0},{"date":"2018-11-13","close":7610.0},{"date":"2018-11-14","close":7540.0},{"date":"2018-11-15","close":7610.0},{"date":"2018-11-16","close":7480.0},{"date":"2018-11-19","close":7420.0},{"date":"2018-11-20","close":7330.0},{"date":"2018-11-21","close":7300.0},{"date":"2018-11-22","close":7210.0},{"date":"2018-11-23","close":7230.0},{"date":"2018-11-26","close":7150.0},{"date":"2018-11-27","close":7250.0},{"date":"2018-11-28","close":7510.0},{"date":"2018-11-29","close":7320.0},{"date":"2018-11-30","close":7160.0},{"date":"2018-12-03","close":7160.0},{"date":"2018-12-04","close":7070.0},{"date":"2018-12-05","close":6960.0},{"date":"2018-12-06","close":6830.0},{"date":"2018-12-07","close":7040.0},{"date":"2018-12-10","close":7000.0},{"date":"2018-12-11","close":6920.0},{"date":"2018-12-12","close":6920.0},{"date":"2018-12-13","close":7090.0},{"date":"2018-12-14","close":6880.0},{"date":"2018-12-17","close":6700.0},{"date":"2018-12-18","close":6680.0},{"date":"2018-12-19","close":6700.0},{"date":"2018-12-20","close":6670.0},{"date":"2018-12-21","close":6640.0},{"date":"2018-12-24","close":6580.0},{"date":"2018-12-26","close":6360.0},{"date":"2018-12-27","close":6550.0},{"date":"2018-12-28","close":6570.0},{"date":"2019-01-02","close":6840.0},{"date":"2019-01-03","close":7070.0},{"date":"2019-01-04","close":7260.0},{"date":"2019-01-07","close":7160.0},{"date":"2019-01-08","close":7380.0},{"date":"2019-01-09","close":7640.0},{"date":"2019-01-10","close":7610.0},{"date":"2019-01-11","close":7450.0},{"date":"2019-01-14","close":7240.0},{"date":"2019-01-15","close":7260.0},{"date":"2019-01-16","close":7190.0},{"date":"2019-01-17","close":7110.0},{"date":"2019-01-18","close":7280.0},{"date":"2019-01-21","close":7400.0},{"date":"2019-01-22","close":7370.0},{"date":"2019-01-23","close":7360.0},{"date":"2019-01-24","close":7310.0},{"date":"2019-01-25","close":7570.0},{"date":"2019-01-28","close":7550.0},{"date":"2019-01-29","close":7470.0},{"date":"2019-01-30","close":7550.0},{"date":"2019-01-31","close":7520.0},{"date":"2019-02-01","close":7450.0},{"date":"2019-02-07","close":7230.0},{"date":"2019-02-08","close":7290.0},{"date":"2019-02-11","close":7430.0},{"date":"2019-02-12","close":7430.0},{"date":"2019-02-13","close":7470.0},{"date":"2019-02-14","close":8070.0},{"date":"2019-02-15","close":8440.0},{"date":"2019-02-18","close":9130.0},{"date":"2019-02-19","close":9400.0},{"date":"2019-02-20","close":9220.0},{"date":"2019-02-21","close":9660.0},{"date":"2019-02-22","close":10800.0},{"date":"2019-02-25","close":11200.0},{"date":"2019-02-26","close":11500.0},{"date":"2019-02-27","close":11850.0},{"date":"2019-02-28","close":11500.0},{"date":"2019-03-04","close":12000.0},{"date":"2019-03-05","close":12400.0},{"date":"2019-03-06","close":12600.0},{"date":"2019-03-07","close":12900.0},{"date":"2019-03-08","close":13200.0},{"date":"2019-03-11","close":13300.0},{"date":"2019-03-12","close":11250.0},{"date":"2019-03-13","close":10750.0},{"date":"2019-03-14","close":11700.0},{"date":"2019-03-15","close":12000.0},{"date":"2019-03-18","close":11900.0},{"date":"2019-03-19","close":11650.0},{"date":"2019-03-20","close":11850.0},{"date":"2019-03-21","close":12000.0},{"date":"2019-03-22","close":11950.0},{"date":"2019-03-25","close":12100.0},{"date":"2019-03-26","close":11800.0},{"date":"2019-03-27","close":11850.0},{"date":"2019-03-28","close":11950.0},{"date":"2019-03-29","close":11550.0},{"date":"2019-04-01","close":11550.0},{"date":"2019-04-02","close":12000.0},{"date":"2019-04-03","close":11950.0},{"date":"2019-04-04","close":11700.0},{"date":"2019-04-05","close":11900.0},{"date":"2019-04-08","close":13000.0},{"date":"2019-04-09","close":13200.0},{"date":"2019-04-10","close":13600.0},{"date":"2019-04-11","close":14800.0},{"date":"2019-04-12","close":15050.0},{"date":"2019-04-15","close":15200.0},{"date":"2019-04-16","close":15300.0},{"date":"2019-04-17","close":14050.0},{"date":"2019-04-18","close":14550.0},{"date":"2019-04-19","close":15000.0},{"date":"2019-04-22","close":14800.0},{"date":"2019-04-23","close":13950.0},{"date":"2019-04-24","close":14050.0},{"date":"2019-04-25","close":13950.0},{"date":"2019-04-26","close":13850.0},{"date":"2019-04-29","close":13550.0},{"date":"2019-04-30","close":13500.0},{"date":"2019-05-02","close":12900.0},{"date":"2019-05-03","close":12900.0},{"date":"2019-05-07","close":12300.0},{"date":"2019-05-08","close":12150.0},{"date":"2019-05-09","close":11400.0},{"date":"2019-05-10","close":11550.0},{"date":"2019-05-13","close":11350.0},{"date":"2019-05-14","close":11550.0},{"date":"2019-05-15","close":11600.0},{"date":"2019-05-16","close":10950.0},{"date":"2019-05-17","close":10700.0},{"date":"2019-05-20","close":10700.0},{"date":"2019-05-21","close":11750.0},{"date":"2019-05-22","close":11450.0},{"date":"2019-05-23","close":11650.0},{"date":"2019-05-24","close":11450.0},{"date":"2019-05-27","close":11150.0},{"date":"2019-05-28","close":11400.0},{"date":"2019-05-29","close":10950.0},{"date":"2019-05-30","close":10900.0},{"date":"2019-05-31","close":11150.0},{"date":"2019-06-03","close":10950.0},{"date":"2019-06-04","close":11150.0},{"date":"2019-06-05","close":11400.0},{"date":"2019-06-07","close":11350.0},{"date":"2019-06-10","close":11150.0},{"date":"2019-06-11","close":11300.0},{"date":"2019-06-12","close":11200.0},{"date":"2019-06-13","close":11200.0},{"date":"2019-06-14","close":11100.0},{"date":"2019-06-17","close":10850.0},{"date":"2019-06-18","close":10700.0},{"date":"2019-06-19","close":10700.0},{"date":"2019-06-20","close":10600.0},{"date":"2019-06-21","close":10450.0},{"date":"2019-06-24","close":10200.0},{"date":"2019-06-25","close":10400.0},{"date":"2019-06-26","close":11400.0},{"date":"2019-06-27","close":11100.0},{"date":"2019-06-28","close":11050.0},{"date":"2019-07-01","close":10500.0},{"date":"2019-07-02","close":10400.0},{"date":"2019-07-03","close":10350.0},{"date":"2019-07-04","close":10550.0},{"date":"2019-07-05","close":10500.0},{"date":"2019-07-08","close":10300.0},{"date":"2019-07-09","close":10100.0},{"date":"2019-07-10","close":10200.0},{"date":"2019-07-11","close":10350.0},{"date":"2019-07-12","close":10300.0},{"date":"2019-07-15","close":10100.0},{"date":"2019-07-16","close":10000.0},{"date":"2019-07-17","close":9780.0},{"date":"2019-07-18","close":9470.0},{"date":"2019-07-19","close":9830.0},{"date":"2019-07-22","close":10100.0},{"date":"2019-07-23","close":9950.0},{"date":"2019-07-24","close":9840.0},{"date":"2019-07-25","close":9840.0},{"date":"2019-07-26","close":9580.0},{"date":"2019-07-29","close":9100.0},{"date":"2019-07-30","close":9200.0},{"date":"2019-07-31","close":9260.0},{"date":"2019-08-01","close":9070.0},{"date":"2019-08-02","close":9150.0},{"date":"2019-08-05","close":8300.0},{"date":"2019-08-06","close":8150.0},{"date":"2019-08-07","close":8100.0},{"date":"2019-08-08","close":8460.0},{"date":"2019-08-09","close":8760.0},{"date":"2019-08-12","close":8850.0},{"date":"2019-08-13","close":8850.0},{"date":"2019-08-14","close":8700.0},{"date":"2019-08-16","close":8510.0},{"date":"2019-08-19","close":8350.0},{"date":"2019-08-20","close":8560.0},{"date":"2019-08-21","close":8570.0},{"date":"2019-08-22","close":8910.0},{"date":"2019-08-23","close":9170.0},{"date":"2019-08-26","close":8840.0},{"date":"2019-08-27","close":8790.0},{"date":"2019-08-28","close":9190.0},{"date":"2019-08-29","close":9100.0},{"date":"2019-08-30","close":9380.0},{"date":"2019-09-02","close":9330.0},{"date":"2019-09-03","close":9250.0},{"date":"2019-09-04","close":9290.0},{"date":"2019-09-05","close":9530.0},{"date":"2019-09-06","close":10400.0},{"date":"2019-09-09","close":10400.0},{"date":"2019-09-10","close":10200.0},{"date":"2019-09-11","close":10650.0},{"date":"2019-09-16","close":10650.0},{"date":"2019-09-17","close":10600.0},{"date":"2019-09-18","close":10550.0},{"date":"2019-09-19","close":10450.0},{"date":"2019-09-20","close":10500.0},{"date":"2019-09-23","close":10600.0},{"date":"2019-09-24","close":10400.0},{"date":"2019-09-25","close":10150.0},{"date":"2019-09-26","close":10250.0},{"date":"2019-09-27","close":10500.0},{"date":"2019-09-30","close":10400.0},{"date":"2019-10-01","close":10450.0},{"date":"2019-10-02","close":10750.0},{"date":"2019-10-04","close":11800.0},{"date":"2019-10-07","close":11850.0},{"date":"2019-10-08","close":11900.0},{"date":"2019-10-10","close":11950.0},{"date":"2019-10-11","close":12150.0},{"date":"2019-10-14","close":12150.0},{"date":"2019-10-15","close":12000.0},{"date":"2019-10-16","close":12000.0},{"date":"2019-10-17","close":11650.0},{"date":"2019-10-18","close":11650.0},{"date":"2019-10-21","close":11150.0},{"date":"2019-10-22","close":10950.0},{"date":"2019-10-23","close":10900.0},{"date":"2019-10-24","close":10800.0},{"date":"2019-10-25","close":10750.0},{"date":"2019-10-28","close":10800.0},{"date":"2019-10-29","close":10750.0},{"date":"2019-10-30","close":10650.0},{"date":"2019-10-31","close":11300.0},{"date":"2019-11-01","close":11350.0},{"date":"2019-11-04","close":11750.0},{"date":"2019-11-05","close":11200.0},{"date":"2019-11-06","close":11350.0},{"date":"2019-11-07","close":11150.0},{"date":"2019-11-08","close":11150.0},{"date":"2019-11-11","close":10800.0},{"date":"2019-11-12","close":10950.0},{"date":"2019-11-13","close":10700.0},{"date":"2019-11-14","close":10900.0},{"date":"2019-11-15","close":10800.0},{"date":"2019-11-18","close":10500.0},{"date":"2019-11-19","close":10300.0},{"date":"2019-11-20","close":10250.0},{"date":"2019-11-21","close":9940.0},{"date":"2019-11-22","close":9710.0},{"date":"2019-11-25","close":9700.0},{"date":"2019-11-26","close":9530.0},{"date":"2019-11-27","close":9310.0},{"date":"2019-11-28","close":9310.0},{"date":"2019-11-29","close":9100.0},{"date":"2019-12-02","close":9090.0},{"date":"2019-12-03","close":9270.0},{"date":"2019-12-04","close":9160.0},{"date":"2019-12-05","close":8850.0},{"date":"2019-12-06","close":8850.0},{"date":"2019-12-09","close":8790.0},{"date":"2019-12-10","close":8540.0},{"date":"2019-12-11","close":8530.0},{"date":"2019-12-12","close":8820.0},{"date":"2019-12-13","close":9030.0},{"date":"2019-12-16","close":9190.0},{"date":"2019-12-17","close":9040.0},{"date":"2019-12-18","close":8840.0},{"date":"2019-12-19","close":8810.0},{"date":"2019-12-20","close":8990.0},{"date":"2019-12-23","close":8640.0},{"date":"2019-12-24","close":8470.0},{"date":"2019-12-26","close":8480.0},{"date":"2019-12-27","close":8810.0},{"date":"2019-12-30","close":9100.0},{"date":"2020-01-02","close":9050.0},{"date":"2020-01-03","close":8980.0},{"date":"2020-01-06","close":8710.0},{"date":"2020-01-07","close":8810.0},{"date":"2020-01-08","close":8220.0},{"date":"2020-01-09","close":8700.0},{"date":"2020-01-10","close":8800.0},{"date":"2020-01-13","close":8850.0},{"date":"2020-01-14","close":8930.0},{"date":"2020-01-15","close":8880.0},{"date":"2020-01-16","close":8800.0},{"date":"2020-01-17","close":8800.0},{"date":"2020-01-20","close":8490.0},{"date":"2020-01-21","close":8410.0},{"date":"2020-01-22","close":8540.0},{"date":"2020-01-23","close":8460.0},{"date":"2020-01-28","close":8020.0},{"date":"2020-01-29","close":8040.0},{"date":"2020-01-30","close":7650.0},{"date":"2020-01-31","close":7660.0},{"date":"2020-02-03","close":7650.0},{"date":"2020-02-04","close":7910.0},{"date":"2020-02-05","close":7850.0},{"date":"2020-02-06","close":8630.0},{"date":"2020-02-07","close":8660.0},{"date":"2020-02-10","close":8800.0},{"date":"2020-02-11","close":9020.0},{"date":"2020-02-12","close":9240.0},{"date":"2020-02-13","close":9300.0},{"date":"2020-02-14","close":9550.0},{"date":"2020-02-17","close":10000.0},{"date":"2020-02-18","close":9920.0},{"date":"2020-02-19","close":10050.0},{"date":"2020-02-20","close":9890.0},{"date":"2020-02-21","close":9750.0},{"date":"2020-02-24","close":9350.0},{"date":"2020-02-25","close":9630.0},{"date":"2020-02-26","close":9380.0},{"date":"2020-02-27","close":9010.0},{"date":"2020-02-28","close":8530.0},{"date":"2020-03-02","close":8670.0},{"date":"2020-03-03","close":8840.0},{"date":"2020-03-04","close":9310.0},{"date":"2020-03-05","close":9300.0},{"date":"2020-03-06","close":9240.0},{"date":"2020-03-09","close":8640.0},{"date":"2020-03-10","close":8820.0},{"date":"2020-03-11","close":8400.0},{"date":"2020-03-12","close":8140.0},{"date":"2020-03-13","close":7470.0},{"date":"2020-03-16","close":6790.0},{"date":"2020-03-17","close":6090.0},{"date":"2020-03-18","close":5200.0},{"date":"2020-03-19","close":4510.0},{"date":"2020-03-20","close":5080.0},{"date":"2020-03-23","close":4560.0},{"date":"2020-03-24","close":5110.0},{"date":"2020-03-25","close":5880.0},{"date":"2020-03-26","close":5950.0},{"date":"2020-03-27","close":5960.0},{"date":"2020-03-30","close":6070.0},{"date":"2020-03-31","close":6300.0},{"date":"2020-04-01","close":6060.0},{"date":"2020-04-02","close":6150.0},{"date":"2020-04-03","close":6280.0},{"date":"2020-04-06","close":6460.0},{"date":"2020-04-07","close":6580.0},{"date":"2020-04-08","close":7580.0},{"date":"2020-04-09","close":7520.0},{"date":"2020-04-10","close":7400.0},{"date":"2020-04-13","close":7160.0},{"date":"2020-04-14","close":7310.0},{"date":"2020-04-16","close":7230.0},{"date":"2020-04-17","close":7490.0},{"date":"2020-04-20","close":7540.0},{"date":"2020-04-21","close":7360.0},{"date":"2020-04-22","close":7320.0},{"date":"2020-04-23","close":7900.0},{"date":"2020-04-24","close":7680.0},{"date":"2020-04-27","close":7670.0},{"date":"2020-04-28","close":7410.0},{"date":"2020-04-29","close":7400.0},{"date":"2020-05-04","close":7160.0},{"date":"2020-05-06","close":7150.0},{"date":"2020-05-07","close":7250.0},{"date":"2020-05-08","close":7370.0},{"date":"2020-05-11","close":7250.0},{"date":"2020-05-12","close":7160.0},{"date":"2020-05-13","close":6990.0},{"date":"2020-05-14","close":6760.0},{"date":"2020-05-15","close":6840.0},{"date":"2020-05-18","close":7080.0},{"date":"2020-05-19","close":7130.0},{"date":"2020-05-20","close":7150.0},{"date":"2020-05-21","close":7450.0},{"date":"2020-05-22","close":7120.0},{"date":"2020-05-25","close":7010.0},{"date":"2020-05-26","close":6950.0},{"date":"2020-05-27","close":7010.0},{"date":"2020-05-28","close":6890.0},{"date":"2020-05-29","close":6850.0},{"date":"2020-06-01","close":6850.0},{"date":"2020-06-02","close":7040.0},{"date":"2020-06-03","close":6990.0},{"date":"2020-06-04","close":7030.0},{"date":"2020-06-05","close":7080.0},{"date":"2020-06-08","close":7280.0},{"date":"2020-06-09","close":7500.0},{"date":"2020-06-10","close":7490.0},{"date":"2020-06-11","close":7290.0},{"date":"2020-06-12","close":7010.0},{"date":"2020-06-15","close":6420.0},{"date":"2020-06-16","close":6930.0},{"date":"2020-06-17","close":6860.0},{"date":"2020-06-18","close":6970.0},{"date":"2020-06-19","close":7140.0},{"date":"2020-06-22","close":7140.0},{"date":"2020-06-23","close":7060.0},{"date":"2020-06-24","close":7050.0},{"date":"2020-06-25","close":6850.0},{"date":"2020-06-26","close":6810.0},{"date":"2020-06-29","close":6690.0},{"date":"2020-06-30","close":6700.0},{"date":"2020-07-01","close":6650.0},{"date":"2020-07-02","close":6790.0},{"date":"2020-07-03","close":6860.0},{"date":"2020-07-06","close":6870.0},{"date":"2020-07-07","close":6830.0},{"date":"2020-07-08","close":6970.0},{"date":"2020-07-09","close":6930.0},{"date":"2020-07-10","close":6790.0},{"date":"2020-07-13","close":6760.0},{"date":"2020-07-14","close":6810.0},{"date":"2020-07-15","close":6810.0},{"date":"2020-07-16","close":6730.0},{"date":"2020-07-17","close":6780.0},{"date":"2020-07-20","close":7380.0},{"date":"2020-07-21","close":7130.0},{"date":"2020-07-22","close":7080.0},{"date":"2020-07-23","close":6940.0},{"date":"2020-07-24","close":7000.0},{"date":"2020-07-27","close":6910.0},{"date":"2020-07-28","close":6850.0},{"date":"2020-07-29","close":7000.0},{"date":"2020-07-30","close":7080.0},{"date":"2020-07-31","close":7670.0},{"date":"2020-08-03","close":7420.0},{"date":"2020-08-04","close":7580.0},{"date":"2020-08-05","close":7500.0},{"date":"2020-08-06","close":7450.0},{"date":"2020-08-07","close":7420.0},{"date":"2020-08-10","close":7340.0},{"date":"2020-08-11","close":7420.0},{"date":"2020-08-12","close":7610.0},{"date":"2020-08-13","close":7640.0},{"date":"2020-08-14","close":7400.0},{"date":"2020-08-18","close":7020.0},{"date":"2020-08-19","close":6960.0},{"date":"2020-08-20","close":6640.0},{"date":"2020-08-21","close":6730.0},{"date":"2020-08-24","close":6820.0},{"date":"2020-08-25","close":6910.0},{"date":"2020-08-26","close":6860.0},{"date":"2020-08-27","close":6660.0},{"date":"2020-08-28","close":6580.0},{"date":"2020-08-31","close":6660.0},{"date":"2020-09-01","close":6780.0},{"date":"2020-09-02","close":6820.0},{"date":"2020-09-03","close":6700.0},{"date":"2020-09-04","close":6670.0},{"date":"2020-09-07","close":6860.0},{"date":"2020-09-08","close":6770.0},{"date":"2020-09-09","close":7070.0},{"date":"2020-09-10","close":7000.0},{"date":"2020-09-11","close":6970.0},{"date":"2020-09-14","close":7000.0},{"date":"2020-09-15","close":7150.0},{"date":"2020-09-16","close":7080.0},{"date":"2020-09-17","close":7730.0},{"date":"2020-09-18","close":7500.0},{"date":"2020-09-21","close":7400.0},{"date":"2020-09-22","close":7450.0},{"date":"2020-09-23","close":7400.0},{"date":"2020-09-24","close":7220.0},{"date":"2020-09-25","close":7080.0},{"date":"2020-09-28","close":7420.0},{"date":"2020-09-29","close":7340.0},{"date":"2020-10-05","close":7500.0},{"date":"2020-10-06","close":8600.0},{"date":"2020-10-07","close":8500.0},{"date":"2020-10-08","close":8500.0},{"date":"2020-10-12","close":8780.0},{"date":"2020-10-13","close":8450.0},{"date":"2020-10-14","close":8510.0},{"date":"2020-10-15","close":8480.0},{"date":"2020-10-16","close":8450.0},{"date":"2020-10-19","close":7900.0},{"date":"2020-10-20","close":7820.0},{"date":"2020-10-21","close":7770.0},{"date":"2020-10-22","close":7450.0},{"date":"2020-10-23","close":7580.0},{"date":"2020-10-26","close":7110.0},{"date":"2020-10-27","close":6860.0},{"date":"2020-10-28","close":7130.0},{"date":"2020-10-29","close":7200.0},{"date":"2020-10-30","close":7010.0},{"date":"2020-11-02","close":7050.0},{"date":"2020-11-03","close":7030.0},{"date":"2020-11-04","close":6990.0},{"date":"2020-11-05","close":7040.0},{"date":"2020-11-06","close":6960.0},{"date":"2020-11-09","close":7120.0},{"date":"2020-11-10","close":7080.0},{"date":"2020-11-11","close":7020.0},{"date":"2020-11-12","close":7450.0},{"date":"2020-11-13","close":7470.0},{"date":"2020-11-16","close":7380.0},{"date":"2020-11-17","close":7260.0},{"date":"2020-11-18","close":7210.0},{"date":"2020-11-19","close":7090.0},{"date":"2020-11-20","close":7120.0},{"date":"2020-11-23","close":7160.0},{"date":"2020-11-24","close":7090.0},{"date":"2020-11-25","close":7060.0},{"date":"2020-11-26","close":6990.0},{"date":"2020-11-27","close":6990.0},{"date":"2020-11-30","close":6930.0},{"date":"2020-12-01","close":6820.0},{"date":"2020-12-02","close":6850.0},{"date":"2020-12-03","close":6800.0},{"date":"2020-12-04","close":6730.0},{"date":"2020-12-07","close":6560.0},{"date":"2020-12-08","close":6640.0},{"date":"2020-12-09","close":6820.0},{"date":"2020-12-10","close":6750.0},{"date":"2020-12-11","close":6690.0},{"date":"2020-12-14","close":6550.0},{"date":"2020-12-15","close":6450.0},{"date":"2020-12-16","close":6330.0},{"date":"2020-12-17","close":6290.0},{"date":"2020-12-18","close":6310.0},{"date":"2020-12-21","close":6160.0},{"date":"2020-12-22","close":6070.0},{"date":"2020-12-23","close":6150.0},{"date":"2020-12-24","close":6220.0},{"date":"2020-12-28","close":6100.0},{"date":"2020-12-29","close":6260.0},{"date":"2020-12-30","close":6300.0},{"date":"2021-01-04","close":6480.0},{"date":"2021-01-05","close":6670.0},{"date":"2021-01-06","close":6660.0},{"date":"2021-01-07","close":6670.0},{"date":"2021-01-08","close":6650.0},{"date":"2021-01-11","close":6500.0},{"date":"2021-01-12","close":6510.0},{"date":"2021-01-13","close":6450.0},{"date":"2021-01-14","close":6600.0},{"date":"2021-01-15","close":6810.0},{"date":"2021-01-18","close":6760.0},{"date":"2021-01-19","close":6890.0},{"date":"2021-01-20","close":7110.0},{"date":"2021-01-21","close":7500.0},{"date":"2021-01-22","close":7870.0},{"date":"2021-01-25","close":7750.0},{"date":"2021-01-26","close":7740.0},{"date":"2021-01-27","close":7590.0},{"date":"2021-01-28","close":7210.0},{"date":"2021-01-29","close":7070.0},{"date":"2021-02-01","close":7150.0},{"date":"2021-02-02","close":7060.0},{"date":"2021-02-03","close":7100.0},{"date":"2021-02-04","close":7080.0},{"date":"2021-02-05","close":7080.0},{"date":"2021-02-08","close":7000.0},{"date":"2021-02-09","close":7000.0},{"date":"2021-02-10","close":7060.0},{"date":"2021-02-15","close":7000.0},{"date":"2021-02-16","close":7000.0},{"date":"2021-02-17","close":7010.0},{"date":"2021-02-18","close":7080.0},{"date":"2021-02-19","close":7080.0},{"date":"2021-02-22","close":6970.0},{"date":"2021-02-23","close":6800.0},{"date":"2021-02-24","close":6520.0},{"date":"2021-02-25","close":6630.0},{"date":"2021-02-26","close":6500.0},{"date":"2021-03-02","close":6370.0},{"date":"2021-03-03","close":6560.0},{"date":"2021-03-04","close":6510.0},{"date":"2021-03-05","close":6480.0},{"date":"2021-03-08","close":6360.0},{"date":"2021-03-09","close":6370.0},{"date":"2021-03-10","close":6370.0},{"date":"2021-03-11","close":6370.0},{"date":"2021-03-12","close":6300.0},{"date":"2021-03-15","close":6310.0},{"date":"2021-03-16","close":6480.0},{"date":"2021-03-17","close":6440.0},{"date":"2021-03-18","close":6900.0},{"date":"2021-03-19","close":6830.0},{"date":"2021-03-22","close":6630.0},{"date":"2021-03-23","close":6490.0},{"date":"2021-03-24","close":6520.0},{"date":"2021-03-25","close":6430.0},{"date":"2021-03-26","close":6590.0},{"date":"2021-03-29","close":6560.0},{"date":"2021-03-30","close":6530.0},{"date":"2021-03-31","close":6510.0},{"date":"2021-04-01","close":6470.0},{"date":"2021-04-02","close":6460.0},{"date":"2021-04-05","close":6440.0},{"date":"2021-04-06","close":6330.0},{"date":"2021-04-07","close":6270.0},{"date":"2021-04-08","close":6290.0},{"date":"2021-04-09","close":6370.0},{"date":"2021-04-12","close":6490.0},{"date":"2021-04-13","close":6520.0},{"date":"2021-04-14","close":6560.0},{"date":"2021-04-15","close":6520.0},{"date":"2021-04-16","close":6460.0},{"date":"2021-04-19","close":6460.0},{"date":"2021-04-20","close":6400.0},{"date":"2021-04-21","close":6370.0},{"date":"2021-04-22","close":6380.0},{"date":"2021-04-23","close":6380.0},{"date":"2021-04-26","close":6410.0},{"date":"2021-04-27","close":6420.0},{"date":"2021-04-28","close":6440.0},{"date":"2021-04-29","close":6440.0},{"date":"2021-04-30","close":6510.0},{"date":"2021-05-03","close":6430.0},{"date":"2021-05-04","close":6730.0},{"date":"2021-05-06","close":6690.0},{"date":"2021-05-07","close":6680.0},{"date":"2021-05-10","close":6680.0},{"date":"2021-05-11","close":6550.0},{"date":"2021-05-12","close":6500.0},{"date":"2021-05-13","close":6500.0},{"date":"2021-05-14","close":6510.0},{"date":"2021-05-17","close":6450.0},{"date":"2021-05-18","close":6550.0},{"date":"2021-05-20","close":6510.0},{"date":"2021-05-21","close":6740.0},{"date":"2021-05-24","close":6540.0},{"date":"2021-05-25","close":6670.0},{"date":"2021-05-26","close":6610.0},{"date":"2021-05-27","close":6910.0},{"date":"2021-05-28","close":7000.0},{"date":"2021-05-31","close":6900.0},{"date":"2021-06-01","close":7230.0},{"date":"2021-06-02","close":7210.0},{"date":"2021-06-03","close":7370.0},{"date":"2021-06-04","close":7290.0},{"date":"2021-06-07","close":7320.0},{"date":"2021-06-08","close":7170.0},{"date":"2021-06-09","close":7090.0},{"date":"2021-06-10","close":7110.0},{"date":"2021-06-11","close":7230.0},{"date":"2021-06-14","close":7300.0},{"date":"2021-06-15","close":7300.0},{"date":"2021-06-16","close":7420.0},{"date":"2021-06-17","close":7960.0},{"date":"2021-06-18","close":7800.0},{"date":"2021-06-21","close":7710.0},{"date":"2021-06-22","close":7440.0},{"date":"2021-06-23","close":7440.0},{"date":"2021-06-24","close":7540.0},{"date":"2021-06-25","close":7500.0},{"date":"2021-06-28","close":7650.0},{"date":"2021-06-29","close":7710.0},{"date":"2021-06-30","close":8180.0},{"date":"2021-07-01","close":8210.0},{"date":"2021-07-02","close":8180.0},{"date":"2021-07-05","close":8160.0},{"date":"2021-07-06","close":8170.0},{"date":"2021-07-07","close":8110.0},{"date":"2021-07-08","close":8190.0},{"date":"2021-07-09","close":8640.0},{"date":"2021-07-12","close":9550.0},{"date":"2021-07-13","close":9270.0},{"date":"2021-07-14","close":9450.0},{"date":"2021-07-15","close":9530.0},{"date":"2021-07-16","close":9880.0},{"date":"2021-07-19","close":10000.0},{"date":"2021-07-20","close":10050.0},{"date":"2021-07-21","close":10900.0},{"date":"2021-07-22","close":10200.0},{"date":"2021-07-23","close":10500.0},{"date":"2021-07-26","close":11200.0},{"date":"2021-07-27","close":11050.0},{"date":"2021-07-28","close":11200.0},{"date":"2021-07-29","close":10950.0},{"date":"2021-07-30","close":10700.0},{"date":"2021-08-02","close":10250.0},{"date":"2021-08-03","close":10300.0},{"date":"2021-08-04","close":10350.0},{"date":"2021-08-05","close":10450.0},{"date":"2021-08-06","close":10200.0},{"date":"2021-08-09","close":10250.0},{"date":"2021-08-10","close":9520.0},{"date":"2021-08-11","close":9110.0},{"date":"2021-08-12","close":9310.0},{"date":"2021-08-13","close":9400.0},{"date":"2021-08-17","close":9150.0},{"date":"2021-08-18","close":9180.0},{"date":"2021-08-19","close":8940.0},{"date":"2021-08-20","close":8670.0},{"date":"2021-08-23","close":8480.0},{"date":"2021-08-24","close":8560.0},{"date":"2021-08-25","close":8270.0},{"date":"2021-08-26","close":8300.0},{"date":"2021-08-27","close":8220.0},{"date":"2021-08-30","close":8400.0},{"date":"2021-08-31","close":8320.0},{"date":"2021-09-01","close":8370.0},{"date":"2021-09-02","close":8350.0},{"date":"2021-09-03","close":8550.0},{"date":"2021-09-06","close":8760.0},{"date":"2021-09-07","close":8610.0},{"date":"2021-09-08","close":8380.0},{"date":"2021-09-09","close":8360.0},{"date":"2021-09-10","close":8460.0},{"date":"2021-09-13","close":8300.0},{"date":"2021-09-14","close":8320.0},{"date":"2021-09-15","close":8380.0},{"date":"2021-09-16","close":8550.0},{"date":"2021-09-17","close":8460.0},{"date":"2021-09-23","close":8370.0},{"date":"2021-09-24","close":8410.0},{"date":"2021-09-27","close":8930.0},{"date":"2021-09-28","close":8430.0},{"date":"2021-09-29","close":8750.0},{"date":"2021-09-30","close":8750.0},{"date":"2021-10-01","close":8760.0},{"date":"2021-10-05","close":8370.0},{"date":"2021-10-06","close":8030.0},{"date":"2021-10-07","close":8090.0},{"date":"2021-10-08","close":8100.0},{"date":"2021-10-12","close":8470.0},{"date":"2021-10-13","close":8500.0},{"date":"2021-10-14","close":8710.0},{"date":"2021-10-15","close":8730.0},{"date":"2021-10-18","close":8640.0},{"date":"2021-10-19","close":8590.0},{"date":"2021-10-20","close":8450.0},{"date":"2021-10-21","close":8380.0},{"date":"2021-10-22","close":8530.0},{"date":"2021-10-25","close":8410.0},{"date":"2021-10-26","close":8390.0},{"date":"2021-10-27","close":8340.0},{"date":"2021-10-28","close":8230.0},{"date":"2021-10-29","close":8310.0},{"date":"2021-11-01","close":8470.0},{"date":"2021-11-02","close":8500.0},{"date":"2021-11-03","close":8410.0},{"date":"2021-11-04","close":8370.0},{"date":"2021-11-05","close":8330.0},{"date":"2021-11-08","close":8830.0},{"date":"2021-11-09","close":8410.0},{"date":"2021-11-10","close":8160.0},{"date":"2021-11-11","close":8030.0},{"date":"2021-11-12","close":8140.0},{"date":"2021-11-15","close":8200.0},{"date":"2021-11-16","close":8110.0},{"date":"2021-11-17","close":7980.0},{"date":"2021-11-18","close":7780.0},{"date":"2021-11-19","close":8080.0},{"date":"2021-11-22","close":8010.0},{"date":"2021-11-23","close":7930.0},{"date":"2021-11-24","close":7880.0},{"date":"2021-11-25","close":7880.0},{"date":"2021-11-26","close":7840.0},{"date":"2021-11-29","close":7770.0},{"date":"2021-11-30","close":7370.0},{"date":"2021-12-01","close":7370.0},{"date":"2021-12-02","close":7860.0},{"date":"2021-12-03","close":7980.0},{"date":"2021-12-06","close":7930.0},{"date":"2021-12-07","close":8090.0},{"date":"2021-12-08","close":8180.0},{"date":"2021-12-09","close":8210.0},{"date":"2021-12-10","close":8210.0},{"date":"2021-12-13","close":8290.0},{"date":"2021-12-14","close":8780.0},{"date":"2021-12-15","close":8090.0},{"date":"2021-12-16","close":7720.0},{"date":"2021-12-17","close":7330.0},{"date":"2021-12-20","close":7270.0},{"date":"2021-12-21","close":7170.0},{"date":"2021-12-22","close":7100.0},{"date":"2021-12-23","close":7070.0},{"date":"2021-12-24","close":7090.0},{"date":"2021-12-27","close":7020.0},{"date":"2021-12-28","close":7190.0},{"date":"2021-12-29","close":7420.0},{"date":"2021-12-30","close":7390.0},{"date":"2022-01-03","close":7530.0},{"date":"2022-01-04","close":7440.0},{"date":"2022-01-05","close":7390.0},{"date":"2022-01-06","close":7240.0},{"date":"2022-01-07","close":7270.0},{"date":"2022-01-10","close":7230.0},{"date":"2022-01-11","close":7190.0},{"date":"2022-01-12","close":7400.0},{"date":"2022-01-13","close":7790.0},{"date":"2022-01-14","close":7580.0},{"date":"2022-01-17","close":7560.0},{"date":"2022-01-18","close":7590.0},{"date":"2022-01-19","close":8180.0},{"date":"2022-01-20","close":8200.0},{"date":"2022-01-21","close":8090.0},{"date":"2022-01-24","close":7810.0},{"date":"2022-01-25","close":8020.0},{"date":"2022-01-26","close":8020.0},{"date":"2022-01-27","close":7950.0},{"date":"2022-01-28","close":7910.0},{"date":"2022-02-03","close":8100.0},{"date":"2022-02-04","close":8060.0},{"date":"2022-02-07","close":8300.0},{"date":"2022-02-08","close":8110.0},{"date":"2022-02-09","close":8300.0},{"date":"2022-02-10","close":8360.0},{"date":"2022-02-11","close":8210.0},{"date":"2022-02-14","close":8010.0},{"date":"2022-02-15","close":7590.0},{"date":"2022-02-16","close":7800.0},{"date":"2022-02-17","close":7840.0},{"date":"2022-02-18","close":8000.0},{"date":"2022-02-21","close":8000.0},{"date":"2022-02-22","close":7670.0},{"date":"2022-02-23","close":7680.0},{"date":"2022-02-24","close":7440.0},{"date":"2022-02-25","close":7620.0},{"date":"2022-02-28","close":7620.0},{"date":"2022-03-02","close":7640.0},{"date":"2022-03-03","close":7810.0},{"date":"2022-03-04","close":7810.0},{"date":"2022-03-07","close":7600.0},{"date":"2022-03-08","close":7530.0},{"date":"2022-03-10","close":7530.0},{"date":"2022-03-11","close":7470.0},{"date":"2022-03-14","close":7300.0},{"date":"2022-03-15","close":7300.0},{"date":"2022-03-16","close":7330.0},{"date":"2022-03-17","close":7330.0},{"date":"2022-03-18","close":7560.0},{"date":"2022-03-21","close":7560.0},{"date":"2022-03-22","close":7530.0},{"date":"2022-03-23","close":7460.0},{"date":"2022-03-24","close":7530.0},{"date":"2022-03-25","close":7450.0},{"date":"2022-03-28","close":7590.0},{"date":"2022-03-29","close":7740.0},{"date":"2022-03-30","close":7670.0},{"date":"2022-03-31","close":7620.0},{"date":"2022-04-01","close":8040.0},{"date":"2022-04-04","close":7680.0},{"date":"2022-04-05","close":7740.0},{"date":"2022-04-06","close":7620.0},{"date":"2022-04-07","close":7430.0},{"date":"2022-04-08","close":7550.0},{"date":"2022-04-11","close":7540.0},{"date":"2022-04-12","close":7460.0},{"date":"2022-04-13","close":7430.0},{"date":"2022-04-14","close":7440.0},{"date":"2022-04-15","close":7610.0},{"date":"2022-04-18","close":7360.0},{"date":"2022-04-19","close":7380.0},{"date":"2022-04-20","close":7300.0},{"date":"2022-04-21","close":7300.0},{"date":"2022-04-22","close":7200.0},{"date":"2022-04-25","close":7200.0},{"date":"2022-04-26","close":7170.0},{"date":"2022-04-27","close":7100.0},{"date":"2022-04-28","close":7080.0},{"date":"2022-04-29","close":7100.0},{"date":"2022-05-02","close":7150.0},{"date":"2022-05-03","close":7050.0},{"date":"2022-05-04","close":6990.0},{"date":"2022-05-06","close":6870.0},{"date":"2022-05-09","close":6600.0},{"date":"2022-05-10","close":6530.0},{"date":"2022-05-11","close":6540.0},{"date":"2022-05-12","close":6390.0},{"date":"2022-05-13","close":6400.0},{"date":"2022-05-16","close":6460.0},{"date":"2022-05-17","close":6450.0},{"date":"2022-05-18","close":6410.0},{"date":"2022-05-19","close":6330.0},{"date":"2022-05-20","close":6430.0},{"date":"2022-05-23","close":6500.0},{"date":"2022-05-24","close":6390.0},{"date":"2022-05-25","close":6360.0},{"date":"2022-05-26","close":6410.0},{"date":"2022-05-27","close":6370.0},{"date":"2022-05-30","close":6360.0},{"date":"2022-05-31","close":6330.0},{"date":"2022-06-02","close":6380.0},{"date":"2022-06-03","close":6460.0},{"date":"2022-06-07","close":6330.0},{"date":"2022-06-08","close":6230.0},{"date":"2022-06-09","close":6150.0},{"date":"2022-06-10","close":6050.0},{"date":"2022-06-13","close":5820.0},{"date":"2022-06-14","close":5710.0},{"date":"2022-06-15","close":5420.0},{"date":"2022-06-16","close":5420.0},{"date":"2022-06-17","close":5370.0},{"date":"2022-06-20","close":5000.0},{"date":"2022-06-21","close":5200.0},{"date":"2022-06-22","close":5000.0},{"date":"2022-06-23","close":4815.0},{"date":"2022-06-24","close":4895.0},{"date":"2022-06-27","close":5140.0},{"date":"2022-06-28","close":5140.0},{"date":"2022-06-29","close":5150.0},{"date":"2022-06-30","close":5100.0},{"date":"2022-07-01","close":4980.0},{"date":"2022-07-04","close":4960.0},{"date":"2022-07-05","close":5020.0},{"date":"2022-07-06","close":5020.0},{"date":"2022-07-07","close":5030.0},{"date":"2022-07-08","close":5190.0},{"date":"2022-07-11","close":5220.0},{"date":"2022-07-12","close":5280.0},{"date":"2022-07-13","close":5210.0},{"date":"2022-07-14","close":5300.0},{"date":"2022-07-15","close":5350.0},{"date":"2022-07-18","close":5350.0},{"date":"2022-07-19","close":5400.0},{"date":"2022-07-20","close":5630.0},{"date":"2022-07-21","close":5610.0},{"date":"2022-07-22","close":5590.0},{"date":"2022-07-25","close":5560.0},{"date":"2022-07-26","close":5500.0},{"date":"2022-07-27","close":5530.0},{"date":"2022-07-28","close":5560.0},{"date":"2022-07-29","close":5630.0},{"date":"2022-08-01","close":5600.0},{"date":"2022-08-02","close":5540.0},{"date":"2022-08-03","close":5640.0},{"date":"2022-08-04","close":5750.0},{"date":"2022-08-05","close":5780.0},{"date":"2022-08-08","close":5790.0},{"date":"2022-08-09","close":5760.0},{"date":"2022-08-10","close":5740.0},{"date":"2022-08-11","close":5760.0},{"date":"2022-08-12","close":5750.0},{"date":"2022-08-16","close":5670.0},{"date":"2022-08-17","close":5640.0},{"date":"2022-08-18","close":5590.0},{"date":"2022-08-19","close":5600.0},{"date":"2022-08-22","close":5670.0},{"date":"2022-08-23","close":5660.0},{"date":"2022-08-24","close":5630.0},{"date":"2022-08-25","close":5630.0},{"date":"2022-08-26","close":5570.0},{"date":"2022-08-29","close":5390.0},{"date":"2022-08-30","close":5400.0},{"date":"2022-08-31","close":5450.0},{"date":"2022-09-01","close":5460.0},{"date":"2022-09-02","close":5450.0},{"date":"2022-09-05","close":5890.0},{"date":"2022-09-06","close":6130.0},{"date":"2022-09-07","close":6070.0},{"date":"2022-09-08","close":5900.0},{"date":"2022-09-13","close":5980.0},{"date":"2022-09-14","close":6100.0},{"date":"2022-09-15","close":6860.0},{"date":"2022-09-16","close":6540.0},{"date":"2022-09-19","close":6050.0},{"date":"2022-09-20","close":6200.0},{"date":"2022-09-21","close":6090.0},{"date":"2022-09-22","close":6000.0},{"date":"2022-09-23","close":6270.0},{"date":"2022-09-26","close":6270.0},{"date":"2022-09-27","close":6330.0},{"date":"2022-09-28","close":6540.0},{"date":"2022-09-29","close":6370.0},{"date":"2022-09-30","close":6180.0},{"date":"2022-10-04","close":6370.0},{"date":"2022-10-05","close":6330.0},{"date":"2022-10-06","close":6460.0},{"date":"2022-10-07","close":6690.0},{"date":"2022-10-11","close":6260.0},{"date":"2022-10-12","close":6450.0},{"date":"2022-10-13","close":6200.0},{"date":"2022-10-14","close":6270.0},{"date":"2022-10-17","close":6150.0},{"date":"2022-10-18","close":6330.0},{"date":"2022-10-19","close":6200.0},{"date":"2022-10-20","close":6160.0},{"date":"2022-10-21","close":6000.0},{"date":"2022-10-24","close":6020.0},{"date":"2022-10-25","close":5930.0},{"date":"2022-10-26","close":5740.0},{"date":"2022-10-27","close":5790.0},{"date":"2022-10-28","close":5800.0},{"date":"2022-10-31","close":5780.0},{"date":"2022-11-01","close":5710.0},{"date":"2022-11-02","close":5720.0},{"date":"2022-11-03","close":5610.0},{"date":"2022-11-04","close":5710.0},{"date":"2022-11-07","close":5700.0},{"date":"2022-11-08","close":5730.0},{"date":"2022-11-09","close":5730.0},{"date":"2022-11-10","close":5720.0},{"date":"2022-11-11","close":5730.0},{"date":"2022-11-14","close":5990.0},{"date":"2022-11-15","close":6030.0},{"date":"2022-11-16","close":5990.0},{"date":"2022-11-17","close":5890.0},{"date":"2022-11-18","close":5910.0},{"date":"2022-11-21","close":5640.0},{"date":"2022-11-22","close":5540.0},{"date":"2022-11-23","close":5560.0},{"date":"2022-11-24","close":5610.0},{"date":"2022-11-25","close":5550.0},{"date":"2022-11-28","close":5390.0},{"date":"2022-11-29","close":5430.0},{"date":"2022-11-30","close":5410.0},{"date":"2022-12-01","close":5670.0},{"date":"2022-12-02","close":5630.0},{"date":"2022-12-05","close":5560.0},{"date":"2022-12-06","close":5450.0},{"date":"2022-12-07","close":5350.0},{"date":"2022-12-08","close":5340.0},{"date":"2022-12-09","close":5420.0},{"date":"2022-12-12","close":5340.0},{"date":"2022-12-13","close":5210.0},{"date":"2022-12-14","close":5220.0},{"date":"2022-12-15","close":5180.0},{"date":"2022-12-16","close":5080.0},{"date":"2022-12-19","close":5060.0},{"date":"2022-12-20","close":5010.0},{"date":"2022-12-21","close":4990.0},{"date":"2022-12-22","close":4995.0},{"date":"2022-12-23","close":4995.0},{"date":"2022-12-26","close":5030.0},{"date":"2022-12-27","close":5080.0},{"date":"2022-12-28","close":5070.0},{"date":"2022-12-29","close":5090.0},{"date":"2023-01-02","close":5120.0},{"date":"2023-01-03","close":5190.0},{"date":"2023-01-04","close":5220.0},{"date":"2023-01-05","close":5360.0},{"date":"2023-01-06","close":5370.0},{"date":"2023-01-09","close":5550.0},{"date":"2023-01-10","close":5680.0},{"date":"2023-01-11","close":5740.0},{"date":"2023-01-12","close":5660.0},{"date":"2023-01-13","close":5570.0},{"date":"2023-01-16","close":5690.0},{"date":"2023-01-17","close":5680.0},{"date":"2023-01-18","close":5710.0},{"date":"2023-01-19","close":5650.0},{"date":"2023-01-20","close":5780.0},{"date":"2023-01-25","close":5660.0},{"date":"2023-01-26","close":5580.0},{"date":"2023-01-27","close":5590.0},{"date":"2023-01-30","close":6080.0},{"date":"2023-01-31","close":6160.0},{"date":"2023-02-01","close":6160.0},{"date":"2023-02-02","close":6200.0},{"date":"2023-02-03","close":6170.0},{"date":"2023-02-06","close":6000.0},{"date":"2023-02-07","close":6120.0},{"date":"2023-02-08","close":6180.0},{"date":"2023-02-09","close":6210.0},{"date":"2023-02-10","close":6260.0},{"date":"2023-02-13","close":6160.0},{"date":"2023-02-14","close":6260.0},{"date":"2023-02-15","close":6110.0},{"date":"2023-02-16","close":6280.0},{"date":"2023-02-17","close":6290.0},{"date":"2023-02-20","close":6250.0},{"date":"2023-02-21","close":6230.0},{"date":"2023-02-22","close":6150.0},{"date":"2023-02-23","close":6200.0},{"date":"2023-02-24","close":6360.0},{"date":"2023-02-27","close":6230.0},{"date":"2023-02-28","close":6160.0},{"date":"2023-03-02","close":6280.0},{"date":"2023-03-03","close":6110.0},{"date":"2023-03-06","close":6290.0},{"date":"2023-03-07","close":6280.0},{"date":"2023-03-08","close":6420.0},{"date":"2023-03-09","close":6210.0},{"date":"2023-03-10","close":6000.0},{"date":"2023-03-13","close":5980.0},{"date":"2023-03-14","close":5790.0},{"date":"2023-03-15","close":5820.0},{"date":"2023-03-16","close":5820.0},{"date":"2023-03-17","close":6130.0},{"date":"2023-03-20","close":6010.0},{"date":"2023-03-21","close":6020.0},{"date":"2023-03-22","close":5980.0},{"date":"2023-03-23","close":5810.0},{"date":"2023-03-24","close":5940.0},{"date":"2023-03-27","close":5790.0},{"date":"2023-03-28","close":5830.0},{"date":"2023-03-29","close":6000.0},{"date":"2023-03-30","close":6010.0},{"date":"2023-03-31","close":5840.0},{"date":"2023-04-03","close":5760.0},{"date":"2023-04-04","close":5770.0},{"date":"2023-04-05","close":5790.0},{"date":"2023-04-06","close":5670.0},{"date":"2023-04-07","close":5530.0},{"date":"2023-04-10","close":5450.0},{"date":"2023-04-11","close":5410.0},{"date":"2023-04-12","close":5610.0},{"date":"2023-04-13","close":5540.0},{"date":"2023-04-14","close":5550.0},{"date":"2023-04-17","close":5440.0},{"date":"2023-04-18","close":5400.0},{"date":"2023-04-19","close":5350.0},{"date":"2023-04-20","close":5310.0},{"date":"2023-04-21","close":5230.0},{"date":"2023-04-24","close":5140.0},{"date":"2023-04-25","close":5100.0},{"date":"2023-04-26","close":5140.0},{"date":"2023-04-27","close":5120.0},{"date":"2023-04-28","close":5080.0},{"date":"2023-05-02","close":5230.0},{"date":"2023-05-03","close":5290.0},{"date":"2023-05-04","close":5220.0},{"date":"2023-05-08","close":5200.0},{"date":"2023-05-09","close":5130.0},{"date":"2023-05-10","close":5120.0},{"date":"2023-05-11","close":5140.0},{"date":"2023-05-12","close":5120.0},{"date":"2023-05-15","close":5080.0},{"date":"2023-05-16","close":5050.0},{"date":"2023-05-17","close":5180.0},{"date":"2023-05-18","close":5200.0},{"date":"2023-05-19","close":5210.0},{"date":"2023-05-22","close":5190.0},{"date":"2023-05-23","close":5200.0},{"date":"2023-05-24","close":5210.0},{"date":"2023-05-25","close":5160.0},{"date":"2023-05-26","close":5150.0},{"date":"2023-05-30","close":5230.0},{"date":"2023-05-31","close":5370.0},{"date":"2023-06-01","close":5330.0},{"date":"2023-06-02","close":5400.0},{"date":"2023-06-05","close":5470.0},{"date":"2023-06-07","close":5480.0},{"date":"2023-06-08","close":5340.0},{"date":"2023-06-09","close":5450.0},{"date":"2023-06-12","close":5480.0},{"date":"2023-06-13","close":5490.0},{"date":"2023-06-14","close":5370.0},{"date":"2023-06-15","close":5370.0},{"date":"2023-06-16","close":5290.0},{"date":"2023-06-19","close":5140.0},{"date":"2023-06-20","close":5140.0},{"date":"2023-06-21","close":5140.0},{"date":"2023-06-22","close":5150.0},{"date":"2023-06-23","close":5120.0},{"date":"2023-06-26","close":5120.0},{"date":"2023-06-27","close":5070.0},{"date":"2023-06-28","close":5070.0},{"date":"2023-06-29","close":5040.0},{"date":"2023-06-30","close":5010.0},{"date":"2023-07-03","close":5140.0},{"date":"2023-07-04","close":5060.0},{"date":"2023-07-05","close":5020.0},{"date":"2023-07-06","close":5000.0},{"date":"2023-07-07","close":5000.0},{"date":"2023-07-10","close":5010.0},{"date":"2023-07-11","close":4990.0},{"date":"2023-07-12","close":4935.0},{"date":"2023-07-13","close":4980.0},{"date":"2023-07-14","close":4915.0},{"date":"2023-07-17","close":4925.0},{"date":"2023-07-18","close":4905.0},{"date":"2023-07-19","close":4915.0},{"date":"2023-07-20","close":4840.0},{"date":"2023-07-21","close":4760.0},{"date":"2023-07-24","close":4740.0},{"date":"2023-07-25","close":5050.0},{"date":"2023-07-26","close":4780.0},{"date":"2023-07-27","close":4760.0},{"date":"2023-07-28","close":4905.0},{"date":"2023-07-31","close":4945.0},{"date":"2023-08-01","close":5210.0},{"date":"2023-08-02","close":4990.0},{"date":"2023-08-03","close":5030.0},{"date":"2023-08-04","close":5070.0},{"date":"2023-08-07","close":4900.0},{"date":"2023-08-08","close":5000.0},{"date":"2023-08-09","close":5080.0},{"date":"2023-08-10","close":5050.0},{"date":"2023-08-11","close":5110.0},{"date":"2023-08-14","close":5110.0},{"date":"2023-08-16","close":5320.0},{"date":"2023-08-17","close":5260.0},{"date":"2023-08-18","close":5330.0},{"date":"2023-08-21","close":5250.0},{"date":"2023-08-22","close":5380.0},{"date":"2023-08-23","close":5380.0},{"date":"2023-08-24","close":5380.0},{"date":"2023-08-25","close":5430.0},{"date":"2023-08-28","close":5440.0},{"date":"2023-08-29","close":5390.0},{"date":"2023-08-30","close":5500.0},{"date":"2023-08-31","close":5490.0},{"date":"2023-09-01","close":6090.0},{"date":"2023-09-04","close":6760.0},{"date":"2023-09-05","close":6250.0},{"date":"2023-09-06","close":6100.0},{"date":"2023-09-07","close":5880.0},{"date":"2023-09-08","close":6020.0},{"date":"2023-09-11","close":5980.0},{"date":"2023-09-12","close":5820.0},{"date":"2023-09-13","close":5860.0},{"date":"2023-09-14","close":5980.0},{"date":"2023-09-15","close":6020.0},{"date":"2023-09-18","close":5960.0},{"date":"2023-09-19","close":5930.0},{"date":"2023-09-20","close":5990.0},{"date":"2023-09-21","close":5700.0},{"date":"2023-09-22","close":5740.0},{"date":"2023-09-25","close":5710.0},{"date":"2023-09-26","close":5670.0},{"date":"2023-09-27","close":5640.0},{"date":"2023-10-04","close":5470.0},{"date":"2023-10-05","close":5400.0},{"date":"2023-10-06","close":5500.0},{"date":"2023-10-10","close":5560.0},{"date":"2023-10-11","close":5690.0},{"date":"2023-10-12","close":5740.0},{"date":"2023-10-13","close":5680.0},{"date":"2023-10-16","close":5680.0},{"date":"2023-10-17","close":5690.0},{"date":"2023-10-18","close":5530.0},{"date":"2023-10-19","close":5370.0},{"date":"2023-10-20","close":5020.0},{"date":"2023-10-23","close":5100.0},{"date":"2023-10-24","close":5140.0},{"date":"2023-10-25","close":5020.0},{"date":"2023-10-26","close":5060.0},{"date":"2023-10-27","close":5050.0},{"date":"2023-10-30","close":5060.0},{"date":"2023-10-31","close":4990.0},{"date":"2023-11-01","close":4990.0},{"date":"2023-11-02","close":5260.0},{"date":"2023-11-03","close":5200.0},{"date":"2023-11-06","close":5180.0},{"date":"2023-11-07","close":5150.0},{"date":"2023-11-08","close":5210.0},{"date":"2023-11-09","close":5200.0},{"date":"2023-11-10","close":5120.0},{"date":"2023-11-13","close":5000.0},{"date":"2023-11-14","close":5140.0},{"date":"2023-11-15","close":5220.0},{"date":"2023-11-16","close":5220.0},{"date":"2023-11-17","close":5100.0},{"date":"2023-11-20","close":5170.0},{"date":"2023-11-21","close":5180.0},{"date":"2023-11-22","close":5180.0},{"date":"2023-11-23","close":5150.0},{"date":"2023-11-24","close":5130.0},{"date":"2023-11-27","close":5240.0},{"date":"2023-11-28","close":5190.0},{"date":"2023-11-29","close":5130.0},{"date":"2023-11-30","close":5160.0},{"date":"2023-12-01","close":5110.0},{"date":"2023-12-04","close":5090.0},{"date":"2023-12-05","close":5110.0},{"date":"2023-12-06","close":5030.0},{"date":"2023-12-07","close":5090.0},{"date":"2023-12-08","close":5090.0},{"date":"2023-12-11","close":5170.0},{"date":"2023-12-12","close":5130.0},{"date":"2023-12-13","close":5170.0},{"date":"2023-12-14","close":5140.0},{"date":"2023-12-15","close":5130.0},{"date":"2023-12-18","close":5140.0},{"date":"2023-12-19","close":5190.0},{"date":"2023-12-20","close":5170.0},{"date":"2023-12-21","close":5180.0},{"date":"2023-12-22","close":5150.0},{"date":"2023-12-26","close":5040.0},{"date":"2023-12-27","close":5110.0},{"date":"2023-12-28","close":5150.0},{"date":"2024-01-02","close":5160.0},{"date":"2024-01-03","close":5180.0},{"date":"2024-01-04","close":5170.0},{"date":"2024-01-05","close":5190.0},{"date":"2024-01-08","close":5170.0},{"date":"2024-01-09","close":5160.0},{"date":"2024-01-10","close":5160.0},{"date":"2024-01-11","close":5150.0},{"date":"2024-01-12","close":5170.0},{"date":"2024-01-15","close":5130.0},{"date":"2024-01-16","close":5130.0},{"date":"2024-01-17","close":5100.0},{"date":"2024-01-18","close":5000.0},{"date":"2024-01-19","close":5110.0},{"date":"2024-01-22","close":5010.0},{"date":"2024-01-23","close":5100.0},{"date":"2024-01-24","close":5070.0},{"date":"2024-01-25","close":5050.0},{"date":"2024-01-26","close":5040.0},{"date":"2024-01-29","close":5050.0},{"date":"2024-01-30","close":5050.0},{"date":"2024-01-31","close":4970.0},{"date":"2024-02-01","close":4915.0},{"date":"2024-02-02","close":4885.0},{"date":"2024-02-05","close":4880.0},{"date":"2024-02-06","close":4805.0},{"date":"2024-02-07","close":4815.0},{"date":"2024-02-08","close":4840.0},{"date":"2024-02-13","close":5050.0},{"date":"2024-02-14","close":5030.0},{"date":"2024-02-15","close":4995.0},{"date":"2024-02-16","close":5010.0},{"date":"2024-02-19","close":4980.0},{"date":"2024-02-20","close":4990.0},{"date":"2024-02-21","close":4990.0},{"date":"2024-02-22","close":4945.0},{"date":"2024-02-23","close":5080.0},{"date":"2024-02-26","close":5250.0},{"date":"2024-02-27","close":5170.0},{"date":"2024-02-28","close":5300.0},{"date":"2024-02-29","close":5290.0},{"date":"2024-03-04","close":5260.0},{"date":"2024-03-05","close":5620.0},{"date":"2024-03-06","close":5560.0},{"date":"2024-03-07","close":5550.0},{"date":"2024-03-08","close":5600.0},{"date":"2024-03-11","close":5600.0},{"date":"2024-03-12","close":5530.0},{"date":"2024-03-13","close":5550.0},{"date":"2024-03-14","close":5460.0},{"date":"2024-03-15","close":5440.0},{"date":"2024-03-18","close":5430.0},{"date":"2024-03-19","close":5410.0},{"date":"2024-03-20","close":5480.0},{"date":"2024-03-21","close":5490.0},{"date":"2024-03-22","close":5540.0},{"date":"2024-03-25","close":5580.0},{"date":"2024-03-26","close":5640.0},{"date":"2024-03-27","close":5650.0},{"date":"2024-03-28","close":5690.0},{"date":"2024-03-29","close":5780.0},{"date":"2024-04-01","close":5810.0},{"date":"2024-04-02","close":5750.0},{"date":"2024-04-03","close":5730.0},{"date":"2024-04-04","close":5880.0},{"date":"2024-04-05","close":6230.0},{"date":"2024-04-08","close":6230.0},{"date":"2024-04-09","close":6250.0},{"date":"2024-04-11","close":6170.0},{"date":"2024-04-12","close":6230.0},{"date":"2024-04-15","close":6310.0},{"date":"2024-04-16","close":6300.0},{"date":"2024-04-17","close":6320.0},{"date":"2024-04-18","close":6490.0},{"date":"2024-04-19","close":6520.0},{"date":"2024-04-22","close":6570.0},{"date":"2024-04-23","close":6420.0},{"date":"2024-04-24","close":6430.0},{"date":"2024-04-25","close":6520.0},{"date":"2024-04-26","close":6520.0},{"date":"2024-04-29","close":6370.0},{"date":"2024-04-30","close":6500.0},{"date":"2024-05-02","close":6440.0},{"date":"2024-05-03","close":6200.0},{"date":"2024-05-07","close":5950.0},{"date":"2024-05-08","close":6080.0},{"date":"2024-05-09","close":6170.0},{"date":"2024-05-10","close":6140.0},{"date":"2024-05-13","close":5940.0},{"date":"2024-05-14","close":5920.0},{"date":"2024-05-16","close":5990.0},{"date":"2024-05-17","close":5990.0},{"date":"2024-05-20","close":5740.0},{"date":"2024-05-21","close":5610.0},{"date":"2024-05-22","close":5630.0},{"date":"2024-05-23","close":5620.0},{"date":"2024-05-24","close":5530.0},{"date":"2024-05-27","close":5490.0},{"date":"2024-05-28","close":5590.0},{"date":"2024-05-29","close":5700.0},{"date":"2024-05-30","close":5710.0},{"date":"2024-05-31","close":5710.0},{"date":"2024-06-03","close":6120.0},{"date":"2024-06-04","close":5970.0},{"date":"2024-06-05","close":6020.0},{"date":"2024-06-07","close":6050.0},{"date":"2024-06-10","close":6090.0},{"date":"2024-06-11","close":6040.0},{"date":"2024-06-12","close":5970.0},{"date":"2024-06-13","close":6000.0},{"date":"2024-06-14","close":6000.0},{"date":"2024-06-17","close":5890.0},{"date":"2024-06-18","close":5960.0},{"date":"2024-06-19","close":5990.0},{"date":"2024-06-20","close":5850.0},{"date":"2024-06-21","close":5930.0},{"date":"2024-06-24","close":5890.0},{"date":"2024-06-25","close":5900.0},{"date":"2024-06-26","close":5910.0},{"date":"2024-06-27","close":6000.0},{"date":"2024-06-28","close":6100.0},{"date":"2024-07-01","close":6180.0},{"date":"2024-07-02","close":6120.0},{"date":"2024-07-03","close":6170.0},{"date":"2024-07-04","close":6100.0},{"date":"2024-07-05","close":6170.0},{"date":"2024-07-08","close":6250.0},{"date":"2024-07-09","close":6220.0},{"date":"2024-07-10","close":6250.0},{"date":"2024-07-11","close":6300.0},{"date":"2024-07-12","close":6250.0},{"date":"2024-07-15","close":6250.0},{"date":"2024-07-16","close":6250.0},{"date":"2024-07-17","close":6170.0},{"date":"2024-07-18","close":6120.0},{"date":"2024-07-19","close":6080.0},{"date":"2024-07-22","close":6230.0},{"date":"2024-07-23","close":6250.0},{"date":"2024-07-24","close":6260.0},{"date":"2024-07-25","close":6200.0},{"date":"2024-07-26","close":6160.0},{"date":"2024-07-29","close":6170.0},{"date":"2024-07-30","close":6130.0},{"date":"2024-07-31","close":6250.0},{"date":"2024-08-01","close":6290.0},{"date":"2024-08-02","close":6160.0},{"date":"2024-08-05","close":5970.0},{"date":"2024-08-06","close":6090.0},{"date":"2024-08-07","close":6160.0},{"date":"2024-08-08","close":6100.0},{"date":"2024-08-09","close":6080.0},{"date":"2024-08-12","close":6030.0},{"date":"2024-08-13","close":6000.0},{"date":"2024-08-14","close":5860.0},{"date":"2024-08-16","close":5730.0},{"date":"2024-08-19","close":5570.0},{"date":"2024-08-20","close":5490.0},{"date":"2024-08-21","close":5500.0},{"date":"2024-08-22","close":5550.0},{"date":"2024-08-23","close":5820.0},{"date":"2024-08-26","close":5760.0},{"date":"2024-08-27","close":5700.0},{"date":"2024-08-28","close":5510.0},{"date":"2024-08-29","close":5510.0},{"date":"2024-08-30","close":5490.0},{"date":"2024-09-02","close":5560.0},{"date":"2024-09-03","close":5420.0},{"date":"2024-09-04","close":5330.0},{"date":"2024-09-05","close":5200.0},{"date":"2024-09-06","close":5050.0},{"date":"2024-09-09","close":5010.0},{"date":"2024-09-10","close":5020.0},{"date":"2024-09-11","close":4965.0},{"date":"2024-09-12","close":5040.0},{"date":"2024-09-13","close":5190.0},{"date":"2024-09-19","close":5090.0},{"date":"2024-09-20","close":5130.0},{"date":"2024-09-23","close":5160.0},{"date":"2024-09-24","close":5170.0},{"date":"2024-09-25","close":5170.0},{"date":"2024-09-26","close":5330.0},{"date":"2024-09-27","close":5190.0},{"date":"2024-09-30","close":5210.0},{"date":"2024-10-02","close":5110.0},{"date":"2024-10-04","close":5180.0},{"date":"2024-10-07","close":5340.0},{"date":"2024-10-08","close":5220.0},{"date":"2024-10-10","close":5170.0},{"date":"2024-10-11","close":5240.0},{"date":"2024-10-14","close":5240.0},{"date":"2024-10-15","close":5190.0},{"date":"2024-10-16","close":5210.0},{"date":"2024-10-17","close":5200.0},{"date":"2024-10-18","close":5180.0},{"date":"2024-10-21","close":5190.0},{"date":"2024-10-22","close":5190.0},{"date":"2024-10-23","close":5160.0},{"date":"2024-10-24","close":5140.0},{"date":"2024-10-25","close":5020.0},{"date":"2024-10-28","close":5070.0},{"date":"2024-10-29","close":5070.0},{"date":"2024-10-30","close":5000.0},{"date":"2024-10-31","close":4915.0},{"date":"2024-11-01","close":4935.0},{"date":"2024-11-04","close":5010.0},{"date":"2024-11-05","close":5030.0},{"date":"2024-11-06","close":5000.0},{"date":"2024-11-07","close":4980.0},{"date":"2024-11-08","close":4990.0},{"date":"2024-11-11","close":4950.0},{"date":"2024-11-12","close":4890.0},{"date":"2024-11-13","close":4825.0},{"date":"2024-11-14","close":4825.0},{"date":"2024-11-15","close":4880.0},{"date":"2024-11-18","close":4935.0},{"date":"2024-11-19","close":5050.0},{"date":"2024-11-20","close":5060.0},{"date":"2024-11-21","close":4885.0},{"date":"2024-11-22","close":4910.0},{"date":"2024-11-25","close":5150.0},{"date":"2024-11-26","close":5020.0},{"date":"2024-11-27","close":4960.0},{"date":"2024-11-28","close":4970.0},{"date":"2024-11-29","close":4940.0},{"date":"2024-12-02","close":4855.0},{"date":"2024-12-03","close":4865.0},{"date":"2024-12-04","close":4740.0},{"date":"2024-12-05","close":4880.0},{"date":"2024-12-06","close":4865.0},{"date":"2024-12-09","close":4650.0},{"date":"2024-12-10","close":4735.0},{"date":"2024-12-11","close":4810.0},{"date":"2024-12-12","close":4810.0},{"date":"2024-12-13","close":4780.0},{"date":"2024-12-16","close":4730.0},{"date":"2024-12-17","close":4620.0},{"date":"2024-12-18","close":4560.0},{"date":"2024-12-19","close":4640.0},{"date":"2024-12-20","close":4565.0},{"date":"2024-12-23","close":4620.0},{"date":"2024-12-24","close":4470.0},{"date":"2024-12-26","close":4530.0},{"date":"2024-12-27","close":4510.0},{"date":"2024-12-30","close":4435.0},{"date":"2025-01-02","close":4445.0},{"date":"2025-01-03","close":4415.0},{"date":"2025-01-06","close":4435.0},{"date":"2025-01-07","close":4425.0},{"date":"2025-01-08","close":4415.0},{"date":"2025-01-09","close":4395.0},{"date":"2025-01-10","close":4430.0},{"date":"2025-01-13","close":4390.0},{"date":"2025-01-14","close":4390.0},{"date":"2025-01-15","close":4370.0},{"date":"2025-01-16","close":4350.0},{"date":"2025-01-17","close":4315.0},{"date":"2025-01-20","close":4315.0},{"date":"2025-01-21","close":4320.0},{"date":"2025-01-22","close":4255.0},{"date":"2025-01-23","close":4070.0},{"date":"2025-01-24","close":4020.0},{"date":"2025-01-31","close":4030.0},{"date":"2025-02-03","close":3950.0},{"date":"2025-02-04","close":3965.0},{"date":"2025-02-05","close":4080.0},{"date":"2025-02-06","close":4070.0},{"date":"2025-02-07","close":4020.0},{"date":"2025-02-10","close":4060.0},{"date":"2025-02-11","close":4010.0},{"date":"2025-02-12","close":4010.0},{"date":"2025-02-13","close":4010.0},{"date":"2025-02-14","close":3980.0},{"date":"2025-02-17","close":4025.0},{"date":"2025-02-18","close":3905.0},{"date":"2025-02-19","close":3875.0},{"date":"2025-02-20","close":3915.0},{"date":"2025-02-21","close":3865.0},{"date":"2025-02-24","close":4065.0},{"date":"2025-02-25","close":4065.0},{"date":"2025-02-26","close":3985.0},{"date":"2025-02-27","close":3990.0},{"date":"2025-02-28","close":4015.0},{"date":"2025-03-04","close":3955.0},{"date":"2025-03-05","close":3920.0},{"date":"2025-03-06","close":3905.0},{"date":"2025-03-07","close":3865.0},{"date":"2025-03-10","close":3800.0},{"date":"2025-03-11","close":3655.0},{"date":"2025-03-12","close":3930.0},{"date":"2025-03-13","close":3950.0},{"date":"2025-03-14","close":4155.0},{"date":"2025-03-17","close":4415.0},{"date":"2025-03-18","close":4490.0},{"date":"2025-03-19","close":4485.0},{"date":"2025-03-20","close":4435.0},{"date":"2025-03-21","close":4310.0},{"date":"2025-03-24","close":4300.0},{"date":"2025-03-25","close":4225.0},{"date":"2025-03-26","close":4430.0},{"date":"2025-03-27","close":4335.0},{"date":"2025-03-28","close":4100.0},{"date":"2025-03-31","close":4075.0},{"date":"2025-04-01","close":4065.0},{"date":"2025-04-02","close":4055.0},{"date":"2025-04-03","close":4375.0},{"date":"2025-04-04","close":4045.0},{"date":"2025-04-07","close":3935.0},{"date":"2025-04-08","close":3885.0},{"date":"2025-04-09","close":3740.0},{"date":"2025-04-10","close":3995.0},{"date":"2025-04-11","close":3980.0},{"date":"2025-04-14","close":4235.0},{"date":"2025-04-15","close":4215.0},{"date":"2025-04-16","close":4375.0},{"date":"2025-04-17","close":4190.0},{"date":"2025-04-18","close":4075.0},{"date":"2025-04-21","close":4035.0},{"date":"2025-04-22","close":3965.0},{"date":"2025-04-23","close":4080.0},{"date":"2025-04-24","close":4055.0},{"date":"2025-04-25","close":4835.0},{"date":"2025-04-28","close":5240.0},{"date":"2025-04-29","close":5090.0},{"date":"2025-04-30","close":4980.0},{"date":"2025-05-02","close":5150.0},{"date":"2025-05-07","close":5260.0},{"date":"2025-05-08","close":5200.0},{"date":"2025-05-09","close":5300.0},{"date":"2025-05-12","close":5330.0},{"date":"2025-05-13","close":6270.0},{"date":"2025-05-14","close":6560.0},{"date":"2025-05-15","close":5070.0},{"date":"2025-05-16","close":4910.0},{"date":"2025-05-19","close":5320.0},{"date":"2025-05-20","close":5720.0},{"date":"2025-05-21","close":6500.0},{"date":"2025-05-22","close":5700.0},{"date":"2025-05-23","close":5550.0},{"date":"2025-05-26","close":5540.0},{"date":"2025-05-27","close":5390.0},{"date":"2025-05-28","close":5510.0},{"date":"2025-05-29","close":5500.0},{"date":"2025-05-30","close":5550.0},{"date":"2025-06-02","close":5500.0},{"date":"2025-06-04","close":5650.0},{"date":"2025-06-05","close":6170.0},{"date":"2025-06-09","close":5960.0},{"date":"2025-06-10","close":6340.0},{"date":"2025-06-11","close":6830.0},{"date":"2025-06-12","close":7390.0},{"date":"2025-06-13","close":7380.0},{"date":"2025-06-16","close":7300.0},{"date":"2025-06-17","close":7600.0},{"date":"2025-06-18","close":7960.0},{"date":"2025-06-19","close":7820.0},{"date":"2025-06-20","close":7970.0},{"date":"2025-06-23","close":7990.0},{"date":"2025-06-24","close":7770.0},{"date":"2025-06-25","close":7600.0},{"date":"2025-06-26","close":7450.0},{"date":"2025-06-27","close":7310.0},{"date":"2025-06-30","close":7490.0},{"date":"2025-07-01","close":7790.0},{"date":"2025-07-02","close":7520.0},{"date":"2025-07-03","close":7360.0},{"date":"2025-07-04","close":7260.0},{"date":"2025-07-07","close":7020.0},{"date":"2025-07-08","close":7200.0},{"date":"2025-07-09","close":7470.0},{"date":"2025-07-10","close":7090.0},{"date":"2025-07-11","close":7100.0},{"date":"2025-07-14","close":7250.0},{"date":"2025-07-15","close":6930.0},{"date":"2025-07-16","close":7190.0},{"date":"2025-07-17","close":7180.0},{"date":"2025-07-18","close":7270.0},{"date":"2025-07-21","close":7350.0},{"date":"2025-07-22","close":7440.0},{"date":"2025-07-23","close":7390.0},{"date":"2025-07-24","close":7400.0},{"date":"2025-07-25","close":7310.0},{"date":"2025-07-28","close":7100.0},{"date":"2025-07-29","close":7070.0},{"date":"2025-07-30","close":7030.0},{"date":"2025-07-31","close":7050.0},{"date":"2025-08-01","close":7290.0},{"date":"2025-08-04","close":8130.0},{"date":"2025-08-05","close":8260.0},{"date":"2025-08-06","close":8540.0},{"date":"2025-08-07","close":8010.0},{"date":"2025-08-08","close":7710.0},{"date":"2025-08-11","close":7550.0},{"date":"2025-08-12","close":7410.0},{"date":"2025-08-13","close":7470.0},{"date":"2025-08-14","close":7580.0},{"date":"2025-08-18","close":7280.0},{"date":"2025-08-19","close":7270.0},{"date":"2025-08-20","close":7360.0},{"date":"2025-08-21","close":7800.0},{"date":"2025-08-22","close":7810.0},{"date":"2025-08-25","close":7770.0},{"date":"2025-08-26","close":8290.0},{"date":"2025-08-27","close":8410.0},{"date":"2025-08-28","close":8210.0},{"date":"2025-08-29","close":8210.0},{"date":"2025-09-01","close":8090.0},{"date":"2025-09-02","close":8120.0},{"date":"2025-09-03","close":8240.0},{"date":"2025-09-04","close":8360.0},{"date":"2025-09-05","close":8380.0},{"date":"2025-09-08","close":8380.0},{"date":"2025-09-09","close":8490.0},{"date":"2025-09-10","close":8850.0},{"date":"2025-09-11","close":8720.0},{"date":"2025-09-12","close":8830.0},{"date":"2025-09-15","close":8620.0},{"date":"2025-09-16","close":8750.0},{"date":"2025-09-17","close":8640.0},{"date":"2025-09-18","close":8900.0},{"date":"2025-09-19","close":8670.0},{"date":"2025-09-22","close":8150.0},{"date":"2025-09-23","close":7590.0},{"date":"2025-09-24","close":7600.0},{"date":"2025-09-25","close":7290.0},{"date":"2025-09-26","close":7800.0},{"date":"2025-09-29","close":8120.0},{"date":"2025-09-30","close":7870.0},{"date":"2025-10-01","close":7960.0},{"date":"2025-10-02","close":8100.0},{"date":"2025-10-10","close":8060.0},{"date":"2025-10-13","close":7930.0},{"date":"2025-10-14","close":7910.0},{"date":"2025-10-15","close":7920.0},{"date":"2025-10-16","close":7850.0},{"date":"2025-10-17","close":7760.0},{"date":"2025-10-20","close":7910.0},{"date":"2025-10-21","close":7740.0},{"date":"2025-10-22","close":7900.0},{"date":"2025-10-23","close":7900.0},{"date":"2025-10-24","close":7660.0},{"date":"2025-10-27","close":7720.0},{"date":"2025-10-28","close":7660.0},{"date":"2025-10-29","close":7800.0},{"date":"2025-10-30","close":7740.0},{"date":"2025-10-31","close":7830.0},{"date":"2025-11-03","close":7580.0},{"date":"2025-11-04","close":7480.0},{"date":"2025-11-05","close":7110.0},{"date":"2025-11-06","close":7300.0},{"date":"2025-11-07","close":7350.0},{"date":"2025-11-10","close":7850.0},{"date":"2025-11-11","close":8550.0},{"date":"2025-11-12","close":8670.0},{"date":"2025-11-13","close":8010.0},{"date":"2025-11-14","close":8590.0},{"date":"2025-11-17","close":8150.0},{"date":"2025-11-18","close":7570.0},{"date":"2025-11-19","close":7970.0},{"date":"2025-11-20","close":7620.0},{"date":"2025-11-21","close":7500.0},{"date":"2025-11-24","close":7320.0},{"date":"2025-11-25","close":7430.0},{"date":"2025-11-26","close":7500.0},{"date":"2025-11-27","close":7520.0},{"date":"2025-11-28","close":7440.0},{"date":"2025-12-01","close":7350.0},{"date":"2025-12-02","close":7600.0},{"date":"2025-12-03","close":7480.0},{"date":"2025-12-04","close":7220.0},{"date":"2025-12-05","close":7290.0},{"date":"2025-12-08","close":7160.0},{"date":"2025-12-09","close":7050.0},{"date":"2025-12-10","close":6920.0},{"date":"2025-12-11","close":7090.0},{"date":"2025-12-12","close":7090.0},{"date":"2025-12-15","close":6880.0},{"date":"2025-12-16","close":6710.0},{"date":"2025-12-17","close":6940.0},{"date":"2025-12-18","close":7250.0},{"date":"2025-12-19","close":7220.0},{"date":"2025-12-22","close":7240.0},{"date":"2025-12-23","close":7030.0},{"date":"2025-12-24","close":7150.0},{"date":"2025-12-26","close":7320.0},{"date":"2025-12-29","close":7290.0},{"date":"2025-12-30","close":7120.0},{"date":"2026-01-02","close":7130.0},{"date":"2026-01-05","close":7110.0},{"date":"2026-01-06","close":7140.0},{"date":"2026-01-07","close":7180.0},{"date":"2026-01-08","close":7210.0},{"date":"2026-01-09","close":7160.0},{"date":"2026-01-12","close":7610.0},{"date":"2026-01-13","close":7630.0},{"date":"2026-01-14","close":7730.0},{"date":"2026-01-15","close":7610.0},{"date":"2026-01-16","close":7520.0},{"date":"2026-01-19","close":7410.0},{"date":"2026-01-20","close":7310.0},{"date":"2026-01-21","close":7370.0},{"date":"2026-01-22","close":7590.0},{"date":"2026-01-23","close":8800.0},{"date":"2026-01-26","close":8100.0},{"date":"2026-01-27","close":7920.0},{"date":"2026-01-28","close":7670.0},{"date":"2026-01-29","close":7900.0},{"date":"2026-01-30","close":8000.0},{"date":"2026-02-02","close":7710.0},{"date":"2026-02-03","close":7620.0},{"date":"2026-02-04","close":7640.0},{"date":"2026-02-05","close":7400.0},{"date":"2026-02-06","close":7440.0},{"date":"2026-02-09","close":7270.0},{"date":"2026-02-10","close":7360.0},{"date":"2026-02-11","close":7180.0},{"date":"2026-02-12","close":6910.0},{"date":"2026-02-13","close":6980.0},{"date":"2026-02-19","close":6770.0},{"date":"2026-02-20","close":6550.0},{"date":"2026-02-23","close":6490.0},{"date":"2026-02-24","close":6500.0},{"date":"2026-02-25","close":6220.0},{"date":"2026-02-26","close":6750.0},{"date":"2026-02-27","close":7040.0},{"date":"2026-03-03","close":6570.0},{"date":"2026-03-04","close":6170.0},{"date":"2026-03-05","close":6420.0},{"date":"2026-03-06","close":6500.0},{"date":"2026-03-09","close":6420.0},{"date":"2026-03-10","close":6030.0},{"date":"2026-03-11","close":6250.0},{"date":"2026-03-12","close":6570.0},{"date":"2026-03-13","close":6580.0},{"date":"2026-03-16","close":6050.0},{"date":"2026-03-17","close":6280.0},{"date":"2026-03-18","close":5680.0},{"date":"2026-03-19","close":5680.0},{"date":"2026-03-20","close":5810.0},{"date":"2026-03-23","close":5360.0},{"date":"2026-03-24","close":5440.0},{"date":"2026-03-25","close":5640.0},{"date":"2026-03-26","close":5470.0},{"date":"2026-03-27","close":5490.0},{"date":"2026-03-30","close":5220.0},{"date":"2026-03-31","close":5400.0},{"date":"2026-04-01","close":5540.0},{"date":"2026-04-02","close":5640.0},{"date":"2026-04-03","close":5950.0},{"date":"2026-04-06","close":5470.0},{"date":"2026-04-07","close":5400.0},{"date":"2026-04-08","close":5170.0},{"date":"2026-04-09","close":5050.0},{"date":"2026-04-10","close":4995.0},{"date":"2026-04-13","close":5030.0},{"date":"2026-04-14","close":5070.0},{"date":"2026-04-15","close":5130.0},{"date":"2026-04-16","close":5050.0},{"date":"2026-04-17","close":4980.0},{"date":"2026-04-20","close":4965.0},{"date":"2026-04-21","close":4840.0},{"date":"2026-04-22","close":4920.0},{"date":"2026-04-23","close":4840.0},{"date":"2026-04-24","close":4850.0},{"date":"2026-04-27","close":4900.0},{"date":"2026-04-28","close":5300.0},{"date":"2026-04-29","close":5020.0},{"date":"2026-04-30","close":5960.0},{"date":"2026-05-04","close":5840.0},{"date":"2026-05-06","close":5750.0},{"date":"2026-05-07","close":5290.0},{"date":"2026-05-08","close":5180.0},{"date":"2026-05-11","close":4970.0},{"date":"2026-05-12","close":4790.0},{"date":"2026-05-13","close":5040.0},{"date":"2026-05-14","close":4840.0},{"date":"2026-05-15","close":4780.0},{"date":"2026-05-18","close":4740.0},{"date":"2026-05-19","close":4745.0},{"date":"2026-05-20","close":4500.0},{"date":"2026-05-21","close":4700.0},{"date":"2026-05-22","close":4800.0},{"date":"2026-05-26","close":4605.0},{"date":"2026-05-27","close":4435.0},{"date":"2026-05-28","close":4565.0},{"date":"2026-05-29","close":4955.0},{"date":"2026-06-01","close":5160.0},{"date":"2026-06-02","close":5160.0},{"date":"2026-06-04","close":5220.0},{"date":"2026-06-05","close":6090.0},{"date":"2026-06-08","close":5680.0},{"date":"2026-06-09","close":6670.0},{"date":"2026-06-10","close":6400.0},{"date":"2026-06-11","close":6370.0},{"date":"2026-06-12","close":6490.0},{"date":"2026-06-15","close":6700.0},{"date":"2026-06-16","close":6450.0},{"date":"2026-06-17","close":6640.0},{"date":"2026-06-18","close":6950.0},{"date":"2026-06-19","close":6800.0},{"date":"2026-06-22","close":6530.0},{"date":"2026-06-23","close":5640.0},{"date":"2026-06-24","close":5530.0},{"date":"2026-06-25","close":5710.0},{"date":"2026-06-26","close":6170.0},{"date":"2026-06-29","close":6150.0},{"date":"2026-06-30","close":5610.0},{"date":"2026-07-01","close":5810.0},{"date":"2026-07-02","close":5420.0},{"date":"2026-07-03","close":5390.0},{"date":"2026-07-06","close":5240.0},{"date":"2026-07-07","close":5430.0},{"date":"2026-07-08","close":4950.0},{"date":"2026-07-09","close":4995.0},{"date":"2026-07-10","close":5090.0},{"date":"2026-07-13","close":4755.0},{"date":"2026-07-14","close":4820.0},{"date":"2026-07-15","close":4895.0},{"date":"2026-07-16","close":4795.0},{"date":"2026-07-20","close":4705.0},{"date":"2026-07-21","close":4710.0},{"date":"2026-07-22","close":4595.0},{"date":"2026-07-23","close":4680.0},{"date":"2026-07-24","close":5080.0},{"date":"2026-07-27","close":4590.0},{"date":"2026-07-28","close":4470.0},{"date":"2026-07-29","close":4170.0},{"date":"2026-07-30","close":4145.0},{"date":"2026-07-31","close":4090.0},{"date":"2026-08-03","close":4080.0},{"date":"2026-08-04","close":4200.0},{"date":"2026-08-05","close":4235.0},{"date":"2026-08-06","close":4060.0},{"date":"2026-08-07","close":4035.0},{"date":"2026-08-10","close":4120.0},{"date":"2026-08-11","close":4435.0},{"date":"2026-08-12","close":5190.0},{"date":"2026-08-13","close":4730.0},{"date":"2026-08-14","close":5070.0},{"date":"2026-08-18","close":4610.0},{"date":"2026-08-19","close":4540.0},{"date":"2026-08-20","close":4425.0},{"date":"2026-08-21","close":4390.0},{"date":"2026-08-24","close":4130.0},{"date":"2026-08-25","close":4215.0},{"date":"2026-08-26","close":4250.0},{"date":"2026-08-27","close":4385.0},{"date":"2026-08-28","close":4195.0},{"date":"2026-08-31","close":4200.0},{"date":"2026-09-01","close":4105.0},{"date":"2026-09-02","close":4255.0},{"date":"2026-09-03","close":4150.0},{"date":"2026-09-04","close":4180.0},{"date":"2026-09-07","close":4455.0},{"date":"2026-09-08","close":4390.0},{"date":"2026-09-09","close":4325.0},{"date":"2026-09-10","close":4265.0},{"date":"2026-09-11","close":4235.0},{"date":"2026-09-14","close":4180.0},{"date":"2026-09-15","close":4600.0},{"date":"2026-09-16","close":4375.0},{"date":"2026-09-17","close":4180.0},{"date":"2026-09-18","close":4125.0},{"date":"2026-09-21","close":4090.0},{"date":"2026-09-22","close":4060.0},{"date":"2026-09-23","close":4075.0},{"date":"2026-09-28","close":4195.0},{"date":"2026-09-29","close":4110.0},{"date":"2026-09-30","close":4025.0},{"date":"2026-10-01","close":4090.0},{"date":"2026-10-02","close":4035.0},{"date":"2026-10-06","close":3905.0},{"date":"2026-10-07","close":3995.0},{"date":"2026-10-08","close":3855.0},{"date":"2026-10-12","close":3805.0},{"date":"2026-10-13","close":4030.0},{"date":"2026-10-14","close":3995.0},{"date":"2026-10-15","close":3875.0},{"date":"2026-10-16","close":3765.0},{"date":"2026-10-19","close":3790.0},{"date":"2026-10-20","close":3840.0},{"date":"2026-10-21","close":3810.0},{"date":"2026-10-22","close":3770.0},{"date":"2026-10-23","close":3560.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1026.0,"foreign_net":756.0,"institution_net":270.0},{"date":"2026-10-21","retail_net":-4428.0,"foreign_net":4428.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":910.0,"foreign_net":-910.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-4541.0,"foreign_net":4541.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":1672.0,"foreign_net":-1672.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-1423.0,"foreign_net":1423.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":338.0,"foreign_net":-338.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-20837.0,"foreign_net":20837.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":5688.0,"foreign_net":-5581.0,"institution_net":-107.0},{"date":"2026-10-08","retail_net":2936.0,"foreign_net":-2936.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-3582.0,"foreign_net":3582.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":762.0,"foreign_net":-869.0,"institution_net":107.0},{"date":"2026-10-02","retail_net":-2513.0,"foreign_net":2513.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-7140.0,"foreign_net":7140.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-2163.0,"foreign_net":2163.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-467.0,"foreign_net":467.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-4550.0,"foreign_net":4550.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-3010.0,"foreign_net":3010.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-2662.0,"foreign_net":2662.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-1972.0,"foreign_net":1972.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-944.0,"foreign_net":247.0,"institution_net":697.0},{"date":"2026-09-17","retail_net":1195.0,"foreign_net":-1195.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":2918.0,"foreign_net":-2918.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":2937.0,"foreign_net":-2937.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":104.0,"foreign_net":-104.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-1622.0,"foreign_net":1622.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":3152.0,"foreign_net":-2918.0,"institution_net":-234.0},{"date":"2026-09-09","retail_net":-5176.0,"foreign_net":5684.0,"institution_net":-508.0},{"date":"2026-09-08","retail_net":-10481.0,"foreign_net":9973.0,"institution_net":508.0},{"date":"2026-09-07","retail_net":-1965.0,"foreign_net":1965.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-1026.0,"foreign_net":756.0,"institution_net":270.0},"d3":{"retail_net":-4544.0,"foreign_net":4274.0,"institution_net":270.0},"d7":{"retail_net":-8498.0,"foreign_net":8228.0,"institution_net":270.0},"d14":{"retail_net":-33184.0,"foreign_net":32914.0,"institution_net":270.0},"d30":{"retail_net":-57890.0,"foreign_net":57157.0,"institution_net":733.0}},"analysis":"최근 5일 외국인 순매수 7143.00, 기관 순매수 270.00. 30일 누적: 외국인 5.72만, 기관 733.00.","foreign_flow":7143.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":270.0},"insider_trades":[],"price_analysis":{"current":3700.0,"low_30d":3295.0,"support":3465.0,"high_30d":4995.0,"change_1d":-1.9,"change_7d":-5.0,"change_30d":-18.0,"resistance":4825.0,"position_in_range":24.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.81,"per":null,"quarter":"2024-Q2"},{"pbr":1.6,"per":null,"quarter":"2024-Q3"},{"pbr":1.4,"per":null,"quarter":"2024-Q4"},{"pbr":1.33,"per":null,"quarter":"2025-Q1"},{"pbr":2.51,"per":null,"quarter":"2025-Q2"},{"pbr":2.76,"per":null,"quarter":"2025-Q3"},{"pbr":2.59,"per":null,"quarter":"2025-Q4"},{"pbr":2.02,"per":null,"quarter":"2026-Q1"},{"pbr":2.13,"per":null,"quarter":"2026-Q2"},{"pbr":0.86,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.02,"pbr_5y_low":1.33,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.86,"current_per":null,"pbr_5y_high":2.76,"per_5y_high":null,"pbr_5y_median":2.02,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 31% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +31.1%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"적자 (EPS -59, PBR 0.83x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.44,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.88,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-15.6,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.31,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":2.08,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-110.09,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-85.5,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.81,"per":null,"close":6100.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.6,"per":null,"close":5210.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.4,"per":null,"close":4435.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.33,"per":null,"close":4075.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.51,"per":null,"close":7490.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.76,"per":null,"close":7870.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.59,"per":null,"close":7120.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.02,"per":null,"close":5400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.13,"per":null,"close":5610.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"-1.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-59.0,"pbr":null,"per":null,"roa":-0.014395460001747813,"roe":-0.018801512806813293,"revenue":6431036956.0,"market_cap":null,"net_income":-2088759388.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.020765173783585392,"total_assets":145098481587.0,"total_equity":111095283101.0,"profit_margin":-0.32479356008850774,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3063851523.0,"operating_margin":-0.4764164074879871},{"eps":-137.13,"pbr":1.39,"per":null,"roa":-0.024071832240461343,"roe":-0.03123331546265819,"revenue":4904484399.0,"market_cap":150100000000.0,"net_income":-3525561753.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.5200707433221871,"total_assets":146460049978.0,"total_equity":112878242376.0,"profit_margin":-0.7188445239460532,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5724830717.0,"operating_margin":-1.167264538178012},{"eps":-233.91,"pbr":null,"per":null,"roa":-0.04044899496665638,"roe":-0.05194256874618545,"revenue":4409826321.0,"market_cap":null,"net_income":-6013907333.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.46335361650629503,"total_assets":148678782698.0,"total_equity":115779936922.0,"profit_margin":-1.363751516553207,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5398015589.0,"operating_margin":-1.224088024350109},{"eps":-231.4,"pbr":null,"per":null,"roa":-0.039669801244230626,"roe":-0.04945813889949626,"revenue":4812581740.0,"market_cap":null,"net_income":-5949394681.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.8596379086124364,"total_assets":149972888555.0,"total_equity":120291519523.0,"profit_margin":-1.236216858729136,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8446462793.0,"operating_margin":-1.7550793418835522},{"eps":-122.49,"pbr":null,"per":null,"roa":-0.020873776092702745,"roe":-0.02504652128625101,"revenue":30859185960.0,"market_cap":null,"net_income":-3149205469.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.0070538843209330074,"total_assets":150868987720.0,"total_equity":125734246006.0,"profit_margin":-0.10205082768813258,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3229496271.0,"operating_margin":-0.10465267214715601},{"eps":-182.32,"pbr":null,"per":null,"roa":-0.028795190278849133,"roe":-0.03639354475662794,"revenue":3097436279.0,"market_cap":null,"net_income":-4687590824.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.7908288827787698,"total_assets":162790757019.0,"total_equity":128802809821.0,"profit_margin":-1.5133776458230732,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5647949112.0,"operating_margin":-1.8234270549137583},{"eps":-98.12,"pbr":null,"per":null,"roa":-0.015163204413957713,"roe":-0.018904544626642147,"revenue":4129527052.0,"market_cap":null,"net_income":-2522787066.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.768954757291659,"total_assets":166375589033.0,"total_equity":133448708542.0,"profit_margin":-0.6109142849126443,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6317376939.0,"operating_margin":-1.5298064062663996},{"eps":-174.14,"pbr":null,"per":null,"roa":-0.025370389715166305,"roe":-0.03270929193903834,"revenue":4601023680.0,"market_cap":null,"net_income":-4477304745.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.4658760708660382,"total_assets":176477570714.0,"total_equity":136881738478.0,"profit_margin":-0.9731105632996873,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5012666209.0,"operating_margin":-1.0894675962632734},{"eps":-83.66,"pbr":null,"per":null,"roa":-0.013117059111325432,"roe":-0.015156359788661571,"revenue":9251089342.0,"market_cap":null,"net_income":-2150948695.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.06551445625418326,"total_assets":163981017143.0,"total_equity":141917236394.0,"profit_margin":-0.23250761239918852,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3415332282.0,"operating_margin":-0.3691816342638019},{"eps":-88.18,"pbr":null,"per":null,"roa":-0.01351638882590139,"roe":-0.015476227990581938,"revenue":4658787820.0,"market_cap":null,"net_income":-2267087644.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.28477378220672,"total_assets":167728797477.0,"total_equity":146488384985.0,"profit_margin":-0.48662607776801475,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4954778841.0,"operating_margin":-1.0635339132057746},{"eps":110.25,"pbr":null,"per":null,"roa":0.016589498042211402,"roe":0.018957062085347646,"revenue":9943499953.0,"market_cap":null,"net_income":2834641344.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.02608653172686348,"total_assets":170869627085.0,"total_equity":149529570101.0,"profit_margin":0.28507480840735316,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2362891645.0,"operating_margin":-0.23763178520326786},{"eps":-41.0,"pbr":null,"per":null,"roa":-0.009470306467505072,"roe":-0.011539019037012424,"revenue":20619860324.0,"market_cap":null,"net_income":-1669842573.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.04508885988514032,"total_assets":176324026971.0,"total_equity":144712697643.0,"profit_margin":-0.08098224463026193,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2197766199.0,"operating_margin":-0.10658492174372113}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"디에스케이","phase":"above-fold","symbol_resolved":true}