{"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":"2026-10-23T09:53:32.335870+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":38.0,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","unit":"%","value":63.3,"direction":"higher_better","percentile":84}],"summary":"매출 +38.0%","percentile":81},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":50.1,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":14.1,"direction":"higher_better","percentile":70}],"summary":"RSI 50","percentile":50},"valuation":{"grade":"C","metrics":[],"summary":"PER 64.02x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.11,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.14,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":33.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.1x, 순차입금비율 0.1x","percentile":74}},"signals":[],"summary":"켐트로스(220260)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1385.30억. 현재가 4,320원, 전일 대비 -5.3%, 30일 +14.1%. PER 64.0배 / ROE 3.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 25.70만, 기관 순매수 1291.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 38% 성장"],"portfolio":null,"technical":{"macd":118.93896495489844,"grade":"D","trend":"하락","atr_14":370.0,"rsi_14":50.08635578583765,"sma_20":4440.0,"sma_60":3951.75,"comment":"하락 추세, RSI 50","analysis":"RSI(14) 50.1로 중립 구간입니다. MACD(118.94)가 시그널선(145.37)을 하회합니다(데드크로스). SMA20 4440, SMA60 3952 — 혼조세입니다. 볼린저밴드 3831~5049 (현재 위치 40%).","bb_lower":3831.033662670916,"bb_upper":5048.966337329084,"macd_signal":145.3749958424157},"change_pct":-5.92,"chart_data":[{"date":"2024-10-23","open":4860,"high":4920,"low":4650,"close":4730,"volume":133384,"rsi_14":20.35,"sma_20":5245.25,"sma_60":5300.33,"sma_120":6002.83},{"date":"2024-10-24","open":4615,"high":4705,"low":4615,"close":4650,"volume":53079,"rsi_14":20.18,"sma_20":5214.75,"sma_60":5282.17,"sma_120":5983.25},{"date":"2024-10-25","open":4675,"high":4790,"low":4600,"close":4625,"volume":37352,"rsi_14":20.26,"sma_20":5179.0,"sma_60":5264.92,"sma_120":5965.38},{"date":"2024-10-28","open":4580,"high":4820,"low":4580,"close":4780,"volume":43129,"rsi_14":16.97,"sma_20":5147.0,"sma_60":5251.08,"sma_120":5948.46},{"date":"2024-10-29","open":4830,"high":4830,"low":4600,"close":4735,"volume":29529,"rsi_14":17.7,"sma_20":5106.25,"sma_60":5236.83,"sma_120":5929.58},{"date":"2024-10-30","open":4735,"high":4760,"low":4650,"close":4660,"volume":18140,"rsi_14":17.96,"sma_20":5061.75,"sma_60":5219.83,"sma_120":5911.17},{"date":"2024-10-31","open":4590,"high":4730,"low":4545,"close":4680,"volume":23940,"rsi_14":22.28,"sma_20":5025.75,"sma_60":5204.5,"sma_120":5893.08},{"date":"2024-11-01","open":4680,"high":4680,"low":4550,"close":4610,"volume":29220,"rsi_14":18.23,"sma_20":4989.75,"sma_60":5188.33,"sma_120":5874.83},{"date":"2024-11-04","open":4605,"high":4775,"low":4545,"close":4775,"volume":43730,"rsi_14":31.05,"sma_20":4963.5,"sma_60":5172.75,"sma_120":5857.79},{"date":"2024-11-05","open":4700,"high":4810,"low":4700,"close":4775,"volume":33980,"rsi_14":32.54,"sma_20":4927.25,"sma_60":5164.83,"sma_120":5840.5},{"date":"2024-11-06","open":4785,"high":4805,"low":4520,"close":4525,"volume":88739,"rsi_14":26.88,"sma_20":4883.0,"sma_60":5166.58,"sma_120":5822.04},{"date":"2024-11-07","open":4450,"high":4500,"low":4280,"close":4365,"volume":87416,"rsi_14":25.47,"sma_20":4835.25,"sma_60":5159.83,"sma_120":5803.5},{"date":"2024-11-08","open":4375,"high":4550,"low":4375,"close":4460,"volume":33306,"rsi_14":30.42,"sma_20":4798.75,"sma_60":5154.75,"sma_120":5786.83},{"date":"2024-11-11","open":4360,"high":4440,"low":4140,"close":4175,"volume":122119,"rsi_14":27.19,"sma_20":4746.5,"sma_60":5142.33,"sma_120":5767.29},{"date":"2024-11-12","open":4180,"high":4230,"low":3930,"close":3930,"volume":153639,"rsi_14":26.05,"sma_20":4683.5,"sma_60":5122.5,"sma_120":5742.21},{"date":"2024-11-13","open":3765,"high":3990,"low":3755,"close":3760,"volume":130692,"rsi_14":24.72,"sma_20":4614.5,"sma_60":5096.17,"sma_120":5715.96},{"date":"2024-11-14","open":3740,"high":3865,"low":3610,"close":3625,"volume":112720,"rsi_14":23.26,"sma_20":4540.25,"sma_60":5065.08,"sma_120":5688.75},{"date":"2024-11-15","open":3580,"high":3620,"low":3370,"close":3500,"volume":165998,"rsi_14":15.22,"sma_20":4464.25,"sma_60":5032.58,"sma_120":5661.67},{"date":"2024-11-18","open":3465,"high":3750,"low":3465,"close":3675,"volume":69951,"rsi_14":23.1,"sma_20":4397.0,"sma_60":5005.17,"sma_120":5636.12},{"date":"2024-11-19","open":3640,"high":3700,"low":3585,"close":3700,"volume":46657,"rsi_14":25.0,"sma_20":4336.75,"sma_60":4974.83,"sma_120":5611.21},{"date":"2024-11-20","open":3700,"high":3700,"low":3520,"close":3635,"volume":27111,"rsi_14":23.41,"sma_20":4282.0,"sma_60":4938.08,"sma_120":5587.25},{"date":"2024-11-21","open":3655,"high":3695,"low":3570,"close":3605,"volume":37535,"rsi_14":23.9,"sma_20":4229.75,"sma_60":4904.33,"sma_120":5561.96},{"date":"2024-11-22","open":3570,"high":3725,"low":3460,"close":3640,"volume":38452,"rsi_14":18.38,"sma_20":4180.5,"sma_60":4872.67,"sma_120":5537.54},{"date":"2024-11-25","open":3670,"high":3820,"low":3640,"close":3815,"volume":39797,"rsi_14":25.63,"sma_20":4132.25,"sma_60":4842.25,"sma_120":5515.5},{"date":"2024-11-26","open":3815,"high":3855,"low":3760,"close":3855,"volume":43298,"rsi_14":30.97,"sma_20":4088.25,"sma_60":4813.0,"sma_120":5495.04},{"date":"2024-11-27","open":3870,"high":3870,"low":3735,"close":3745,"volume":31218,"rsi_14":31.87,"sma_20":4042.5,"sma_60":4782.25,"sma_120":5473.83},{"date":"2024-11-28","open":3800,"high":3855,"low":3745,"close":3790,"volume":33274,"rsi_14":29.82,"sma_20":3998.0,"sma_60":4754.92,"sma_120":5452.17},{"date":"2024-11-29","open":3790,"high":3790,"low":3595,"close":3600,"volume":61023,"rsi_14":31.63,"sma_20":3947.5,"sma_60":4724.92,"sma_120":5429.0},{"date":"2024-12-02","open":3600,"high":3665,"low":3480,"close":3480,"volume":45534,"rsi_14":34.38,"sma_20":3882.75,"sma_60":4691.25,"sma_120":5402.08},{"date":"2024-12-03","open":3380,"high":3555,"low":3380,"close":3525,"volume":46167,"rsi_14":41.06,"sma_20":3820.25,"sma_60":4656.0,"sma_120":5375.12},{"date":"2024-12-04","open":3380,"high":3520,"low":3370,"close":3415,"volume":77719,"rsi_14":41.86,"sma_20":3764.75,"sma_60":4619.92,"sma_120":5346.33},{"date":"2024-12-05","open":3385,"high":3490,"low":3315,"close":3315,"volume":53379,"rsi_14":42.69,"sma_20":3712.25,"sma_60":4587.5,"sma_120":5313.38},{"date":"2024-12-06","open":3260,"high":3325,"low":3120,"close":3220,"volume":108157,"rsi_14":30.8,"sma_20":3650.25,"sma_60":4555.67,"sma_120":5280.38},{"date":"2024-12-09","open":3150,"high":3155,"low":2930,"close":2970,"volume":141099,"rsi_14":24.11,"sma_20":3590.0,"sma_60":4522.83,"sma_120":5244.21},{"date":"2024-12-10","open":2920,"high":3170,"low":2920,"close":3120,"volume":114158,"rsi_14":32.78,"sma_20":3549.5,"sma_60":4491.5,"sma_120":5209.12},{"date":"2024-12-11","open":3085,"high":3230,"low":3085,"close":3180,"volume":48320,"rsi_14":36.07,"sma_20":3520.5,"sma_60":4463.25,"sma_120":5175.71},{"date":"2024-12-12","open":3210,"high":3270,"low":3160,"close":3265,"volume":43064,"rsi_14":38.1,"sma_20":3502.5,"sma_60":4436.33,"sma_120":5142.92},{"date":"2024-12-13","open":3220,"high":3315,"low":3135,"close":3275,"volume":41225,"rsi_14":30.85,"sma_20":3491.25,"sma_60":4406.58,"sma_120":5111.04},{"date":"2024-12-16","open":3295,"high":3370,"low":3295,"close":3355,"volume":48988,"rsi_14":32.76,"sma_20":3475.25,"sma_60":4379.0,"sma_120":5080.42},{"date":"2024-12-17","open":3385,"high":3430,"low":3210,"close":3335,"volume":128173,"rsi_14":34.93,"sma_20":3457.0,"sma_60":4352.33,"sma_120":5049.54},{"date":"2024-12-18","open":3465,"high":4335,"low":3440,"close":4060,"volume":5189916,"rsi_14":56.62,"sma_20":3478.25,"sma_60":4335.17,"sma_120":5025.71},{"date":"2024-12-19","open":4120,"high":4615,"low":4060,"close":4105,"volume":3311314,"rsi_14":63.32,"sma_20":3503.25,"sma_60":4315.92,"sma_120":5000.58},{"date":"2024-12-20","open":4235,"high":5060,"low":4150,"close":4560,"volume":8720045,"rsi_14":74.22,"sma_20":3549.25,"sma_60":4302.92,"sma_120":4978.75},{"date":"2024-12-23","open":4535,"high":4625,"low":4385,"close":4565,"volume":1124182,"rsi_14":73.74,"sma_20":3586.75,"sma_60":4288.67,"sma_120":4957.38},{"date":"2024-12-24","open":4930,"high":5800,"low":4735,"close":4770,"volume":10201106,"rsi_14":79.65,"sma_20":3632.5,"sma_60":4275.67,"sma_120":4938.38},{"date":"2024-12-26","open":4810,"high":5290,"low":4710,"close":4840,"volume":1475586,"rsi_14":83.81,"sma_20":3687.25,"sma_60":4263.83,"sma_120":4922.88},{"date":"2024-12-27","open":4750,"high":4795,"low":4435,"close":4450,"volume":540076,"rsi_14":74.12,"sma_20":3720.25,"sma_60":4248.0,"sma_120":4905.54},{"date":"2024-12-30","open":4330,"high":5350,"low":4330,"close":4885,"volume":6047808,"rsi_14":85.01,"sma_20":3784.5,"sma_60":4240.58,"sma_120":4893.08},{"date":"2025-01-02","open":4895,"high":5040,"low":4765,"close":4970,"volume":844151,"rsi_14":84.64,"sma_20":3859.0,"sma_60":4235.08,"sma_120":4881.58},{"date":"2025-01-03","open":4950,"high":5130,"low":4935,"close":5040,"volume":837293,"rsi_14":84.7,"sma_20":3934.75,"sma_60":4227.42,"sma_120":4870.33},{"date":"2025-01-06","open":5030,"high":5230,"low":4860,"close":5090,"volume":1026245,"rsi_14":84.5,"sma_20":4018.5,"sma_60":4222.08,"sma_120":4858.17},{"date":"2025-01-07","open":5100,"high":5120,"low":4940,"close":4945,"volume":400545,"rsi_14":80.04,"sma_20":4100.0,"sma_60":4215.83,"sma_120":4844.79},{"date":"2025-01-08","open":4900,"high":4930,"low":4815,"close":4820,"volume":272306,"rsi_14":75.93,"sma_20":4180.0,"sma_60":4209.67,"sma_120":4831.21},{"date":"2025-01-09","open":4825,"high":4845,"low":4590,"close":4830,"volume":324641,"rsi_14":76.55,"sma_20":4273.0,"sma_60":4203.17,"sma_120":4817.29},{"date":"2025-01-10","open":4900,"high":4900,"low":4665,"close":4750,"volume":171683,"rsi_14":65.9,"sma_20":4354.5,"sma_60":4195.83,"sma_120":4803.54},{"date":"2025-01-13","open":4900,"high":5540,"low":4750,"close":5100,"volume":4031810,"rsi_14":70.1,"sma_20":4450.5,"sma_60":4195.17,"sma_120":4792.46},{"date":"2025-01-14","open":5100,"high":5150,"low":4925,"close":4940,"volume":436447,"rsi_14":58.72,"sma_20":4534.25,"sma_60":4192.33,"sma_120":4781.38},{"date":"2025-01-15","open":5020,"high":5050,"low":4790,"close":4805,"volume":327745,"rsi_14":55.19,"sma_20":4610.75,"sma_60":4188.75,"sma_120":4770.58},{"date":"2025-01-16","open":5030,"high":5180,"low":4990,"close":5120,"volume":559244,"rsi_14":57.23,"sma_20":4699.0,"sma_60":4190.42,"sma_120":4763.33},{"date":"2025-01-17","open":5040,"high":5090,"low":4950,"close":5010,"volume":250066,"rsi_14":53.46,"sma_20":4782.75,"sma_60":4192.17,"sma_120":4754.75},{"date":"2025-01-20","open":5010,"high":5240,"low":4975,"close":5040,"volume":385481,"rsi_14":64.05,"sma_20":4831.75,"sma_60":4197.33,"sma_120":4748.83},{"date":"2025-01-21","open":5060,"high":5060,"low":4720,"close":4725,"volume":359140,"rsi_14":45.96,"sma_20":4862.75,"sma_60":4198.58,"sma_120":4740.38},{"date":"2025-01-22","open":4725,"high":4755,"low":4600,"close":4600,"volume":216187,"rsi_14":40.84,"sma_20":4864.75,"sma_60":4198.17,"sma_120":4731.54},{"date":"2025-01-23","open":4560,"high":4560,"low":4435,"close":4455,"volume":189498,"rsi_14":36.04,"sma_20":4859.25,"sma_60":4192.75,"sma_120":4721.92},{"date":"2025-01-24","open":4475,"high":4625,"low":4360,"close":4430,"volume":144726,"rsi_14":34.06,"sma_20":4842.25,"sma_60":4187.67,"sma_120":4712.25},{"date":"2025-01-31","open":4440,"high":4480,"low":4325,"close":4340,"volume":60307,"rsi_14":34.99,"sma_20":4817.25,"sma_60":4182.33,"sma_120":4701.08},{"date":"2025-02-03","open":4400,"high":4700,"low":4280,"close":4370,"volume":327088,"rsi_14":38.28,"sma_20":4813.25,"sma_60":4177.17,"sma_120":4690.83},{"date":"2025-02-04","open":4335,"high":4430,"low":4255,"close":4345,"volume":123078,"rsi_14":37.47,"sma_20":4786.25,"sma_60":4172.75,"sma_120":4680.54},{"date":"2025-02-05","open":4390,"high":4500,"low":4390,"close":4420,"volume":75476,"rsi_14":41.45,"sma_20":4758.75,"sma_60":4166.83,"sma_120":4669.79},{"date":"2025-02-06","open":4420,"high":4500,"low":4380,"close":4500,"volume":75887,"rsi_14":31.93,"sma_20":4731.75,"sma_60":4162.25,"sma_120":4663.54},{"date":"2025-02-07","open":4700,"high":5580,"low":4690,"close":4985,"volume":6822261,"rsi_14":51.13,"sma_20":4726.5,"sma_60":4169.92,"sma_120":4668.25},{"date":"2025-02-10","open":4935,"high":5050,"low":4855,"close":5050,"volume":402005,"rsi_14":56.4,"sma_20":4731.75,"sma_60":4181.33,"sma_120":4670.58},{"date":"2025-02-11","open":5020,"high":5020,"low":4900,"close":4905,"volume":251786,"rsi_14":43.84,"sma_20":4736.0,"sma_60":4188.75,"sma_120":4671.75},{"date":"2025-02-12","open":4865,"high":4920,"low":4770,"close":4820,"volume":193177,"rsi_14":44.48,"sma_20":4735.5,"sma_60":4199.5,"sma_120":4670.92},{"date":"2025-02-13","open":4820,"high":4945,"low":4790,"close":4830,"volume":206094,"rsi_14":43.82,"sma_20":4739.5,"sma_60":4214.5,"sma_120":4668.5},{"date":"2025-02-14","open":4835,"high":4840,"low":4710,"close":4800,"volume":188534,"rsi_14":52.65,"sma_20":4724.5,"sma_60":4231.83,"sma_120":4664.0},{"date":"2025-02-17","open":4750,"high":4965,"low":4735,"close":4910,"volume":251979,"rsi_14":61.07,"sma_20":4723.0,"sma_60":4253.25,"sma_120":4659.17},{"date":"2025-02-18","open":4875,"high":4910,"low":4770,"close":4810,"volume":143001,"rsi_14":63.1,"sma_20":4723.25,"sma_60":4275.08,"sma_120":4653.83},{"date":"2025-02-19","open":4835,"high":4885,"low":4800,"close":4825,"volume":156602,"rsi_14":64.68,"sma_20":4708.5,"sma_60":4294.25,"sma_120":4649.71},{"date":"2025-02-20","open":4825,"high":4850,"low":4680,"close":4695,"volume":170990,"rsi_14":62.82,"sma_20":4692.75,"sma_60":4310.83,"sma_120":4642.83},{"date":"2025-02-21","open":4680,"high":4765,"low":4660,"close":4705,"volume":69934,"rsi_14":62.27,"sma_20":4676.0,"sma_60":4328.67,"sma_120":4633.38},{"date":"2025-02-24","open":4655,"high":4780,"low":4620,"close":4750,"volume":96867,"rsi_14":64.62,"sma_20":4677.25,"sma_60":4347.75,"sma_120":4626.04},{"date":"2025-02-25","open":4700,"high":4845,"low":4650,"close":4705,"volume":87563,"rsi_14":60.52,"sma_20":4682.5,"sma_60":4365.5,"sma_120":4619.08},{"date":"2025-02-26","open":4720,"high":4795,"low":4660,"close":4740,"volume":70464,"rsi_14":59.16,"sma_20":4696.75,"sma_60":4380.92,"sma_120":4611.58},{"date":"2025-02-27","open":4765,"high":4790,"low":4625,"close":4660,"volume":89522,"rsi_14":32.04,"sma_20":4708.25,"sma_60":4394.33,"sma_120":4603.67},{"date":"2025-02-28","open":4650,"high":4650,"low":4440,"close":4495,"volume":109594,"rsi_14":22.39,"sma_20":4716.0,"sma_60":4406.83,"sma_120":4594.54},{"date":"2025-03-04","open":4470,"high":4490,"low":4280,"close":4300,"volume":112335,"rsi_14":21.33,"sma_20":4712.5,"sma_60":4415.33,"sma_120":4585.12},{"date":"2025-03-05","open":4260,"high":4450,"low":4260,"close":4450,"volume":41775,"rsi_14":33.48,"sma_20":4717.75,"sma_60":4429.5,"sma_120":4577.21},{"date":"2025-03-06","open":4480,"high":4550,"low":4400,"close":4430,"volume":105761,"rsi_14":32.3,"sma_20":4718.25,"sma_60":4445.33,"sma_120":4568.29},{"date":"2025-03-07","open":4430,"high":4520,"low":4350,"close":4415,"volume":56451,"rsi_14":32.74,"sma_20":4714.0,"sma_60":4460.17,"sma_120":4558.08},{"date":"2025-03-10","open":4380,"high":4460,"low":4360,"close":4400,"volume":48041,"rsi_14":25.0,"sma_20":4684.75,"sma_60":4476.58,"sma_120":4548.25},{"date":"2025-03-11","open":4140,"high":4335,"low":4135,"close":4280,"volume":50121,"rsi_14":24.52,"sma_20":4646.25,"sma_60":4492.67,"sma_120":4540.08},{"date":"2025-03-12","open":4280,"high":4400,"low":4280,"close":4370,"volume":46282,"rsi_14":29.6,"sma_20":4619.5,"sma_60":4511.83,"sma_120":4533.75},{"date":"2025-03-13","open":4405,"high":5000,"low":4405,"close":4645,"volume":1391755,"rsi_14":48.02,"sma_20":4610.75,"sma_60":4539.75,"sma_120":4531.29},{"date":"2025-03-14","open":4645,"high":4755,"low":4610,"close":4670,"volume":109348,"rsi_14":48.63,"sma_20":4602.75,"sma_60":4565.58,"sma_120":4528.54},{"date":"2025-03-17","open":4745,"high":4745,"low":4550,"close":4565,"volume":101093,"rsi_14":43.07,"sma_20":4591.0,"sma_60":4588.67,"sma_120":4525.96},{"date":"2025-03-18","open":4565,"high":4680,"low":4490,"close":4490,"volume":114047,"rsi_14":42.12,"sma_20":4570.0,"sma_60":4609.08,"sma_120":4522.71},{"date":"2025-03-19","open":4480,"high":4535,"low":4425,"close":4450,"volume":72146,"rsi_14":39.42,"sma_20":4552.0,"sma_60":4628.67,"sma_120":4517.62},{"date":"2025-03-20","open":4405,"high":4520,"low":4310,"close":4320,"volume":94445,"rsi_14":38.03,"sma_20":4526.75,"sma_60":4644.75,"sma_120":4511.88},{"date":"2025-03-21","open":4400,"high":4400,"low":4260,"close":4315,"volume":52680,"rsi_14":42.86,"sma_20":4507.75,"sma_60":4661.08,"sma_120":4506.71},{"date":"2025-03-24","open":4335,"high":4380,"low":4290,"close":4295,"volume":53536,"rsi_14":49.77,"sma_20":4487.25,"sma_60":4665.0,"sma_120":4500.08},{"date":"2025-03-25","open":4300,"high":4400,"low":4210,"close":4210,"volume":63617,"rsi_14":38.24,"sma_20":4460.25,"sma_60":4666.75,"sma_120":4491.33},{"date":"2025-03-26","open":4210,"high":4345,"low":4165,"close":4295,"volume":78955,"rsi_14":43.78,"sma_20":4439.75,"sma_60":4662.33,"sma_120":4482.62},{"date":"2025-03-27","open":4285,"high":4950,"low":4205,"close":4365,"volume":1276952,"rsi_14":47.81,"sma_20":4421.0,"sma_60":4659.0,"sma_120":4473.83},{"date":"2025-03-28","open":4200,"high":4335,"low":4105,"close":4105,"volume":212057,"rsi_14":39.35,"sma_20":4393.25,"sma_60":4647.92,"sma_120":4461.79},{"date":"2025-03-31","open":3995,"high":4105,"low":3895,"close":3920,"volume":143738,"rsi_14":37.59,"sma_20":4364.5,"sma_60":4632.58,"sma_120":4448.21},{"date":"2025-04-01","open":3910,"high":4120,"low":3910,"close":4055,"volume":62833,"rsi_14":39.46,"sma_20":4352.25,"sma_60":4626.0,"sma_120":4437.0},{"date":"2025-04-02","open":4015,"high":4080,"low":3935,"close":3935,"volume":54195,"rsi_14":23.51,"sma_20":4326.5,"sma_60":4610.17,"sma_120":4425.38},{"date":"2025-04-03","open":3855,"high":3990,"low":3815,"close":3900,"volume":51954,"rsi_14":21.48,"sma_20":4300.0,"sma_60":4592.33,"sma_120":4413.71},{"date":"2025-04-04","open":4250,"high":4250,"low":3835,"close":4065,"volume":72640,"rsi_14":32.27,"sma_20":4282.5,"sma_60":4576.08,"sma_120":4401.75},{"date":"2025-04-07","open":4035,"high":4035,"low":3780,"close":3780,"volume":93700,"rsi_14":28.09,"sma_20":4251.5,"sma_60":4554.25,"sma_120":4388.17},{"date":"2025-04-08","open":3800,"high":3935,"low":3800,"close":3840,"volume":88658,"rsi_14":31.4,"sma_20":4229.5,"sma_60":4535.83,"sma_120":4375.83},{"date":"2025-04-09","open":3725,"high":3835,"low":3655,"close":3690,"volume":64181,"rsi_14":31.02,"sma_20":4195.5,"sma_60":4517.0,"sma_120":4363.33},{"date":"2025-04-10","open":3830,"high":4600,"low":3830,"close":4395,"volume":2420304,"rsi_14":51.69,"sma_20":4183.0,"sma_60":4509.75,"sma_120":4356.46},{"date":"2025-04-11","open":4315,"high":4925,"low":4250,"close":4490,"volume":2960951,"rsi_14":54.0,"sma_20":4174.0,"sma_60":4505.42,"sma_120":4350.62},{"date":"2025-04-14","open":4490,"high":4565,"low":4440,"close":4540,"volume":306295,"rsi_14":56.87,"sma_20":4172.75,"sma_60":4496.08,"sma_120":4345.62},{"date":"2025-04-15","open":4565,"high":4585,"low":4495,"close":4550,"volume":231797,"rsi_14":55.48,"sma_20":4175.75,"sma_60":4489.58,"sma_120":4340.96},{"date":"2025-04-16","open":4520,"high":4550,"low":4350,"close":4360,"volume":119449,"rsi_14":49.9,"sma_20":4171.25,"sma_60":4482.17,"sma_120":4335.46},{"date":"2025-04-17","open":4370,"high":4430,"low":4360,"close":4415,"volume":76860,"rsi_14":56.92,"sma_20":4176.0,"sma_60":4470.42,"sma_120":4330.42},{"date":"2025-04-18","open":4500,"high":4500,"low":4370,"close":4460,"volume":74990,"rsi_14":62.86,"sma_20":4183.25,"sma_60":4461.25,"sma_120":4326.71},{"date":"2025-04-21","open":4530,"high":4595,"low":4330,"close":4450,"volume":175274,"rsi_14":60.0,"sma_20":4191.0,"sma_60":4451.42,"sma_120":4324.38},{"date":"2025-04-22","open":4690,"high":5410,"low":4640,"close":4995,"volume":9998945,"rsi_14":72.08,"sma_20":4230.25,"sma_60":4455.92,"sma_120":4327.25},{"date":"2025-04-23","open":4900,"high":4945,"low":4770,"close":4820,"volume":869436,"rsi_14":68.11,"sma_20":4256.5,"sma_60":4459.58,"sma_120":4328.88},{"date":"2025-04-24","open":4900,"high":4950,"low":4725,"close":4780,"volume":448409,"rsi_14":64.8,"sma_20":4277.25,"sma_60":4465.0,"sma_120":4328.88},{"date":"2025-04-25","open":4810,"high":4905,"low":4755,"close":4795,"volume":271640,"rsi_14":73.66,"sma_20":4311.75,"sma_60":4471.08,"sma_120":4329.38},{"date":"2025-04-28","open":4760,"high":4815,"low":4500,"close":4660,"volume":234652,"rsi_14":68.47,"sma_20":4348.75,"sma_60":4476.42,"sma_120":4329.38},{"date":"2025-04-29","open":4650,"high":4695,"low":4600,"close":4660,"volume":118016,"rsi_14":73.43,"sma_20":4379.0,"sma_60":4481.25,"sma_120":4329.21},{"date":"2025-04-30","open":4710,"high":4760,"low":4520,"close":4535,"volume":183324,"rsi_14":54.7,"sma_20":4409.0,"sma_60":4484.42,"sma_120":4328.58},{"date":"2025-05-02","open":4535,"high":4595,"low":4430,"close":4475,"volume":123991,"rsi_14":49.48,"sma_20":4437.75,"sma_60":4485.33,"sma_120":4326.08},{"date":"2025-05-07","open":4470,"high":4640,"low":4465,"close":4600,"volume":112547,"rsi_14":51.96,"sma_20":4464.5,"sma_60":4487.0,"sma_120":4324.62},{"date":"2025-05-08","open":4700,"high":4925,"low":4635,"close":4730,"volume":886230,"rsi_14":55.45,"sma_20":4512.0,"sma_60":4482.75,"sma_120":4326.33},{"date":"2025-05-09","open":4730,"high":4730,"low":4540,"close":4550,"volume":224126,"rsi_14":55.79,"sma_20":4547.5,"sma_60":4474.42,"sma_120":4327.88},{"date":"2025-05-12","open":4550,"high":4700,"low":4500,"close":4700,"volume":182523,"rsi_14":58.21,"sma_20":4598.0,"sma_60":4471.0,"sma_120":4329.88},{"date":"2025-05-13","open":4695,"high":4730,"low":4630,"close":4640,"volume":126900,"rsi_14":55.14,"sma_20":4610.25,"sma_60":4468.0,"sma_120":4333.75},{"date":"2025-05-14","open":4640,"high":4775,"low":4610,"close":4760,"volume":222045,"rsi_14":58.33,"sma_20":4623.75,"sma_60":4466.83,"sma_120":4340.67},{"date":"2025-05-15","open":4760,"high":4770,"low":4610,"close":4610,"volume":133991,"rsi_14":36.86,"sma_20":4627.25,"sma_60":4463.67,"sma_120":4347.75},{"date":"2025-05-16","open":4565,"high":4605,"low":4385,"close":4400,"volume":184391,"rsi_14":36.0,"sma_20":4619.75,"sma_60":4455.17,"sma_120":4354.21},{"date":"2025-05-19","open":4350,"high":4470,"low":4275,"close":4330,"volume":128471,"rsi_14":35.29,"sma_20":4618.25,"sma_60":4447.17,"sma_120":4361.12},{"date":"2025-05-20","open":4435,"high":4435,"low":4290,"close":4320,"volume":72827,"rsi_14":34.43,"sma_20":4613.5,"sma_60":4438.75,"sma_120":4366.5},{"date":"2025-05-21","open":4320,"high":4395,"low":4320,"close":4360,"volume":49546,"rsi_14":39.51,"sma_20":4608.5,"sma_60":4433.17,"sma_120":4372.0},{"date":"2025-05-22","open":4315,"high":4335,"low":4225,"close":4250,"volume":80030,"rsi_14":36.69,"sma_20":4598.5,"sma_60":4425.58,"sma_120":4377.12},{"date":"2025-05-23","open":4350,"high":4350,"low":4150,"close":4195,"volume":71295,"rsi_14":38.44,"sma_20":4558.5,"sma_60":4416.33,"sma_120":4382.04},{"date":"2025-05-26","open":4155,"high":4250,"low":4135,"close":4200,"volume":149498,"rsi_14":40.28,"sma_20":4527.5,"sma_60":4407.92,"sma_120":4386.71},{"date":"2025-05-27","open":4160,"high":4230,"low":4150,"close":4165,"volume":70768,"rsi_14":33.58,"sma_20":4496.75,"sma_60":4398.33,"sma_120":4389.62},{"date":"2025-05-28","open":4165,"high":4350,"low":4165,"close":4345,"volume":145945,"rsi_14":36.0,"sma_20":4474.25,"sma_60":4393.08,"sma_120":4393.71},{"date":"2025-05-29","open":4345,"high":4375,"low":4250,"close":4345,"volume":87355,"rsi_14":41.42,"sma_20":4458.5,"sma_60":4390.58,"sma_120":4398.71},{"date":"2025-05-30","open":4365,"high":4620,"low":4300,"close":4435,"volume":367780,"rsi_14":38.33,"sma_20":4447.25,"sma_60":4392.83,"sma_120":4404.08},{"date":"2025-06-02","open":4565,"high":4950,"low":4500,"close":4655,"volume":1967205,"rsi_14":50.58,"sma_20":4453.25,"sma_60":4396.25,"sma_120":4412.88},{"date":"2025-06-04","open":4690,"high":4790,"low":4620,"close":4705,"volume":278391,"rsi_14":47.76,"sma_20":4464.75,"sma_60":4400.83,"sma_120":4423.08},{"date":"2025-06-05","open":4820,"high":4820,"low":4675,"close":4740,"volume":318709,"rsi_14":55.86,"sma_20":4471.75,"sma_60":4406.25,"sma_120":4433.21},{"date":"2025-06-09","open":4740,"high":4765,"low":4625,"close":4755,"volume":173842,"rsi_14":69.4,"sma_20":4473.0,"sma_60":4412.17,"sma_120":4444.38},{"date":"2025-06-10","open":4740,"high":4760,"low":4665,"close":4690,"volume":199256,"rsi_14":69.78,"sma_20":4480.0,"sma_60":4419.0,"sma_120":4455.83},{"date":"2025-06-11","open":4720,"high":4750,"low":4695,"close":4715,"volume":107229,"rsi_14":71.35,"sma_20":4480.75,"sma_60":4424.75,"sma_120":4468.29},{"date":"2025-06-12","open":4750,"high":4795,"low":4715,"close":4735,"volume":151446,"rsi_14":70.72,"sma_20":4485.5,"sma_60":4426.25,"sma_120":4483.0},{"date":"2025-06-13","open":4735,"high":4740,"low":4590,"close":4640,"volume":140457,"rsi_14":71.91,"sma_20":4479.5,"sma_60":4425.75,"sma_120":4495.67},{"date":"2025-06-16","open":4640,"high":4710,"low":4500,"close":4705,"volume":108102,"rsi_14":78.33,"sma_20":4484.25,"sma_60":4428.08,"sma_120":4508.38},{"date":"2025-06-17","open":4705,"high":4745,"low":4590,"close":4630,"volume":131339,"rsi_14":72.16,"sma_20":4495.75,"sma_60":4430.42,"sma_120":4519.75},{"date":"2025-06-18","open":4580,"high":4695,"low":4580,"close":4675,"volume":84611,"rsi_14":76.02,"sma_20":4513.0,"sma_60":4434.17,"sma_120":4531.42},{"date":"2025-06-19","open":4700,"high":4860,"low":4635,"close":4785,"volume":275043,"rsi_14":74.18,"sma_20":4536.25,"sma_60":4441.92,"sma_120":4543.33},{"date":"2025-06-20","open":4785,"high":4865,"low":4740,"close":4830,"volume":204578,"rsi_14":75.39,"sma_20":4559.75,"sma_60":4450.5,"sma_120":4555.79},{"date":"2025-06-23","open":4765,"high":4830,"low":4610,"close":4755,"volume":135060,"rsi_14":67.02,"sma_20":4585.0,"sma_60":4458.17,"sma_120":4561.58},{"date":"2025-06-24","open":4770,"high":4935,"low":4750,"close":4885,"volume":327214,"rsi_14":63.53,"sma_20":4619.5,"sma_60":4469.42,"sma_120":4568.08},{"date":"2025-06-25","open":4930,"high":4930,"low":4795,"close":4835,"volume":166311,"rsi_14":57.65,"sma_20":4651.25,"sma_60":4478.42,"sma_120":4570.38},{"date":"2025-06-26","open":4840,"high":4890,"low":4735,"close":4765,"volume":129061,"rsi_14":51.41,"sma_20":4681.25,"sma_60":4485.08,"sma_120":4572.04},{"date":"2025-06-27","open":4780,"high":4795,"low":4605,"close":4620,"volume":144520,"rsi_14":43.35,"sma_20":4695.0,"sma_60":4493.67,"sma_120":4570.79},{"date":"2025-06-30","open":4600,"high":4700,"low":4545,"close":4560,"volume":78152,"rsi_14":43.56,"sma_20":4705.75,"sma_60":4504.33,"sma_120":4568.46},{"date":"2025-07-01","open":4570,"high":4710,"low":4570,"close":4665,"volume":61549,"rsi_14":47.71,"sma_20":4717.25,"sma_60":4514.5,"sma_120":4570.25},{"date":"2025-07-02","open":4715,"high":4760,"low":4595,"close":4725,"volume":82225,"rsi_14":49.56,"sma_20":4720.75,"sma_60":4527.67,"sma_120":4568.92},{"date":"2025-07-03","open":4725,"high":4825,"low":4705,"close":4815,"volume":121282,"rsi_14":57.78,"sma_20":4726.25,"sma_60":4542.92,"sma_120":4567.62},{"date":"2025-07-04","open":4815,"high":4820,"low":4700,"close":4740,"volume":89351,"rsi_14":51.54,"sma_20":4726.25,"sma_60":4554.17,"sma_120":4565.12},{"date":"2025-07-07","open":4860,"high":4860,"low":4645,"close":4665,"volume":60360,"rsi_14":51.54,"sma_20":4721.75,"sma_60":4568.92,"sma_120":4561.58},{"date":"2025-07-08","open":4675,"high":4745,"low":4640,"close":4660,"volume":45605,"rsi_14":49.32,"sma_20":4720.25,"sma_60":4582.58,"sma_120":4559.21},{"date":"2025-07-09","open":4630,"high":4670,"low":4595,"close":4600,"volume":73595,"rsi_14":41.15,"sma_20":4714.5,"sma_60":4597.75,"sma_120":4557.38},{"date":"2025-07-10","open":4600,"high":4635,"low":4555,"close":4595,"volume":61121,"rsi_14":38.31,"sma_20":4707.5,"sma_60":4601.08,"sma_120":4555.42},{"date":"2025-07-11","open":4710,"high":4775,"low":4615,"close":4615,"volume":151305,"rsi_14":42.63,"sma_20":4706.25,"sma_60":4603.17,"sma_120":4554.29},{"date":"2025-07-14","open":4615,"high":4615,"low":4550,"close":4555,"volume":76888,"rsi_14":31.25,"sma_20":4698.75,"sma_60":4603.42,"sma_120":4549.75},{"date":"2025-07-15","open":4555,"high":4560,"low":4485,"close":4505,"volume":84435,"rsi_14":31.25,"sma_20":4692.5,"sma_60":4602.67,"sma_120":4546.12},{"date":"2025-07-16","open":4500,"high":4500,"low":4390,"close":4400,"volume":106462,"rsi_14":30.05,"sma_20":4678.75,"sma_60":4603.33,"sma_120":4542.75},{"date":"2025-07-17","open":4390,"high":4485,"low":4370,"close":4415,"volume":51942,"rsi_14":36.94,"sma_20":4660.25,"sma_60":4603.33,"sma_120":4536.88},{"date":"2025-07-18","open":4415,"high":4575,"low":4410,"close":4510,"volume":102180,"rsi_14":46.95,"sma_20":4644.25,"sma_60":4604.17,"sma_120":4532.71},{"date":"2025-07-21","open":4510,"high":4640,"low":4490,"close":4595,"volume":69094,"rsi_14":45.62,"sma_20":4636.25,"sma_60":4606.58,"sma_120":4529.0},{"date":"2025-07-22","open":4595,"high":4695,"low":4520,"close":4545,"volume":80609,"rsi_14":38.61,"sma_20":4619.25,"sma_60":4599.08,"sma_120":4527.5},{"date":"2025-07-23","open":4550,"high":4580,"low":4485,"close":4520,"volume":66040,"rsi_14":29.66,"sma_20":4603.5,"sma_60":4594.08,"sma_120":4526.83},{"date":"2025-07-24","open":4505,"high":4690,"low":4435,"close":4435,"volume":86678,"rsi_14":29.25,"sma_20":4587.0,"sma_60":4588.33,"sma_120":4526.67},{"date":"2025-07-25","open":4400,"high":4500,"low":4400,"close":4420,"volume":41698,"rsi_14":31.85,"sma_20":4577.0,"sma_60":4582.08,"sma_120":4526.58},{"date":"2025-07-28","open":4445,"high":4465,"low":4350,"close":4360,"volume":73592,"rsi_14":29.45,"sma_20":4567.0,"sma_60":4577.08,"sma_120":4526.75},{"date":"2025-07-29","open":4360,"high":4375,"low":4265,"close":4320,"volume":74313,"rsi_14":30.28,"sma_20":4549.75,"sma_60":4571.42,"sma_120":4526.33},{"date":"2025-07-30","open":4345,"high":4530,"low":4270,"close":4345,"volume":64580,"rsi_14":32.88,"sma_20":4530.75,"sma_60":4568.25,"sma_120":4526.33},{"date":"2025-07-31","open":4350,"high":4445,"low":4300,"close":4335,"volume":48383,"rsi_14":30.56,"sma_20":4506.75,"sma_60":4565.92,"sma_120":4525.62},{"date":"2025-08-01","open":4250,"high":4330,"low":4160,"close":4170,"volume":90461,"rsi_14":26.67,"sma_20":4478.25,"sma_60":4558.75,"sma_120":4522.88},{"date":"2025-08-04","open":4105,"high":4265,"low":4065,"close":4210,"volume":40373,"rsi_14":31.9,"sma_20":4455.5,"sma_60":4550.08,"sma_120":4516.42},{"date":"2025-08-05","open":4285,"high":4345,"low":4225,"close":4265,"volume":43073,"rsi_14":41.18,"sma_20":4435.75,"sma_60":4545.33,"sma_120":4509.88},{"date":"2025-08-06","open":4220,"high":4340,"low":4200,"close":4270,"volume":47596,"rsi_14":40.4,"sma_20":4419.25,"sma_60":4538.17,"sma_120":4504.58},{"date":"2025-08-07","open":4275,"high":4315,"low":4250,"close":4285,"volume":36386,"rsi_14":33.33,"sma_20":4403.75,"sma_60":4532.25,"sma_120":4500.12},{"date":"2025-08-08","open":4300,"high":4330,"low":4265,"close":4280,"volume":27566,"rsi_14":23.53,"sma_20":4387.0,"sma_60":4524.25,"sma_120":4495.54},{"date":"2025-08-11","open":4310,"high":4415,"low":4305,"close":4370,"volume":55627,"rsi_14":36.22,"sma_20":4377.75,"sma_60":4520.25,"sma_120":4491.96},{"date":"2025-08-12","open":4400,"high":4435,"low":4315,"close":4320,"volume":52912,"rsi_14":34.85,"sma_20":4368.5,"sma_60":4518.92,"sma_120":4487.04},{"date":"2025-08-13","open":4320,"high":4420,"low":4320,"close":4400,"volume":58990,"rsi_14":47.33,"sma_20":4368.5,"sma_60":4520.08,"sma_120":4483.62},{"date":"2025-08-14","open":4380,"high":4450,"low":4350,"close":4375,"volume":42208,"rsi_14":46.62,"sma_20":4366.5,"sma_60":4521.0,"sma_120":4479.88},{"date":"2025-08-18","open":4350,"high":4350,"low":4190,"close":4200,"volume":71975,"rsi_14":39.74,"sma_20":4351.0,"sma_60":4518.33,"sma_120":4475.75},{"date":"2025-08-19","open":4195,"high":4235,"low":4100,"close":4145,"volume":52637,"rsi_14":38.99,"sma_20":4328.5,"sma_60":4516.58,"sma_120":4471.08},{"date":"2025-08-20","open":4120,"high":4140,"low":4035,"close":4080,"volume":41298,"rsi_14":34.13,"sma_20":4305.25,"sma_60":4514.67,"sma_120":4465.5},{"date":"2025-08-21","open":4040,"high":4095,"low":3980,"close":3980,"volume":50399,"rsi_14":30.81,"sma_20":4278.25,"sma_60":4511.0,"sma_120":4459.46},{"date":"2025-08-22","open":4005,"high":4060,"low":3995,"close":4045,"volume":38157,"rsi_14":42.42,"sma_20":4258.75,"sma_60":4509.0,"sma_120":4453.67},{"date":"2025-08-25","open":4045,"high":4085,"low":4035,"close":4070,"volume":30202,"rsi_14":41.36,"sma_20":4241.25,"sma_60":4504.42,"sma_120":4448.75},{"date":"2025-08-26","open":4070,"high":4090,"low":4000,"close":4045,"volume":32222,"rsi_14":35.9,"sma_20":4225.5,"sma_60":4499.42,"sma_120":4445.0},{"date":"2025-08-27","open":4045,"high":4055,"low":3975,"close":3990,"volume":43984,"rsi_14":33.13,"sma_20":4209.0,"sma_60":4492.0,"sma_120":4442.42},{"date":"2025-08-28","open":3965,"high":4030,"low":3965,"close":3985,"volume":29949,"rsi_14":31.71,"sma_20":4191.0,"sma_60":4480.83,"sma_120":4438.54},{"date":"2025-08-29","open":4005,"high":4015,"low":3905,"close":3920,"volume":49844,"rsi_14":29.55,"sma_20":4170.25,"sma_60":4467.75,"sma_120":4434.29},{"date":"2025-09-01","open":3900,"high":3920,"low":3800,"close":3810,"volume":66419,"rsi_14":18.89,"sma_20":4152.25,"sma_60":4452.25,"sma_120":4429.25},{"date":"2025-09-02","open":3820,"high":3860,"low":3785,"close":3845,"volume":57271,"rsi_14":23.16,"sma_20":4134.0,"sma_60":4437.08,"sma_120":4424.62},{"date":"2025-09-03","open":3805,"high":3900,"low":3750,"close":3900,"volume":49326,"rsi_14":20.93,"sma_20":4115.75,"sma_60":4423.92,"sma_120":4421.46},{"date":"2025-09-04","open":3880,"high":4010,"low":3880,"close":3970,"volume":40371,"rsi_14":27.62,"sma_20":4100.75,"sma_60":4411.5,"sma_120":4418.12},{"date":"2025-09-05","open":3990,"high":4000,"low":3915,"close":3920,"volume":20871,"rsi_14":32.05,"sma_20":4082.5,"sma_60":4397.92,"sma_120":4412.08},{"date":"2025-09-08","open":3920,"high":3995,"low":3895,"close":3920,"volume":30855,"rsi_14":34.48,"sma_20":4064.5,"sma_60":4385.92,"sma_120":4405.83},{"date":"2025-09-09","open":3920,"high":4045,"low":3920,"close":4020,"volume":68490,"rsi_14":46.05,"sma_20":4047.0,"sma_60":4374.5,"sma_120":4401.29},{"date":"2025-09-10","open":4020,"high":4100,"low":4020,"close":4055,"volume":36624,"rsi_14":55.4,"sma_20":4033.75,"sma_60":4364.92,"sma_120":4397.67},{"date":"2025-09-11","open":4055,"high":4060,"low":4010,"close":4040,"volume":28340,"rsi_14":49.61,"sma_20":4015.75,"sma_60":4354.33,"sma_120":4394.25},{"date":"2025-09-12","open":4040,"high":4095,"low":4020,"close":4070,"volume":55688,"rsi_14":50.0,"sma_20":4000.5,"sma_60":4342.42,"sma_120":4392.17},{"date":"2025-09-15","open":4075,"high":4135,"low":4030,"close":4050,"volume":39667,"rsi_14":50.39,"sma_20":3993.0,"sma_60":4329.42,"sma_120":4389.96},{"date":"2025-09-16","open":4130,"high":4145,"low":4040,"close":4070,"volume":32381,"rsi_14":56.56,"sma_20":3989.25,"sma_60":4318.0,"sma_120":4388.08},{"date":"2025-09-17","open":4095,"high":4095,"low":4000,"close":4060,"volume":36646,"rsi_14":56.1,"sma_20":3988.25,"sma_60":4304.25,"sma_120":4386.83},{"date":"2025-09-18","open":4065,"high":4090,"low":4020,"close":4085,"volume":55790,"rsi_14":65.25,"sma_20":3994.25,"sma_60":4292.0,"sma_120":4385.21},{"date":"2025-09-19","open":4105,"high":4105,"low":4030,"close":4065,"volume":39149,"rsi_14":74.76,"sma_20":3995.25,"sma_60":4280.33,"sma_120":4382.71},{"date":"2025-09-22","open":4065,"high":4080,"low":4000,"close":4025,"volume":43217,"rsi_14":67.31,"sma_20":3993.0,"sma_60":4270.42,"sma_120":4382.04},{"date":"2025-09-23","open":4005,"high":4095,"low":3995,"close":4020,"volume":31049,"rsi_14":62.77,"sma_20":3991.75,"sma_60":4261.42,"sma_120":4382.88},{"date":"2025-09-24","open":4010,"high":4050,"low":3940,"close":3990,"volume":40316,"rsi_14":52.33,"sma_20":3991.75,"sma_60":4250.17,"sma_120":4382.33},{"date":"2025-09-25","open":4000,"high":4100,"low":3955,"close":4000,"volume":41180,"rsi_14":60.26,"sma_20":3992.5,"sma_60":4238.08,"sma_120":4382.88},{"date":"2025-09-26","open":4000,"high":4000,"low":3840,"close":3870,"volume":58418,"rsi_14":45.19,"sma_20":3990.0,"sma_60":4222.33,"sma_120":4382.62},{"date":"2025-09-29","open":3870,"high":3950,"low":3870,"close":3890,"volume":42218,"rsi_14":35.23,"sma_20":3994.0,"sma_60":4208.17,"sma_120":4381.17},{"date":"2025-09-30","open":3870,"high":3905,"low":3860,"close":3875,"volume":33972,"rsi_14":28.57,"sma_20":3995.5,"sma_60":4195.0,"sma_120":4381.96},{"date":"2025-10-01","open":3890,"high":4070,"low":3880,"close":4020,"volume":73698,"rsi_14":48.18,"sma_20":4001.5,"sma_60":4184.33,"sma_120":4383.46},{"date":"2025-10-02","open":4035,"high":4090,"low":4015,"close":4035,"volume":67625,"rsi_14":46.23,"sma_20":4004.5,"sma_60":4174.83,"sma_120":4386.29},{"date":"2025-10-10","open":4030,"high":4035,"low":3920,"close":3975,"volume":79047,"rsi_14":43.36,"sma_20":4007.25,"sma_60":4164.5,"sma_120":4382.79},{"date":"2025-10-13","open":3925,"high":4095,"low":3875,"close":4075,"volume":66351,"rsi_14":50.39,"sma_20":4015.0,"sma_60":4155.5,"sma_120":4379.33},{"date":"2025-10-14","open":4055,"high":4180,"low":4050,"close":4115,"volume":91907,"rsi_14":54.07,"sma_20":4019.75,"sma_60":4148.17,"sma_120":4375.79},{"date":"2025-10-15","open":4115,"high":4140,"low":4085,"close":4130,"volume":49089,"rsi_14":52.31,"sma_20":4023.5,"sma_60":4141.92,"sma_120":4372.29},{"date":"2025-10-16","open":4180,"high":4215,"low":4085,"close":4180,"volume":109482,"rsi_14":58.65,"sma_20":4030.5,"sma_60":4138.25,"sma_120":4370.79},{"date":"2025-10-17","open":4150,"high":4350,"low":4115,"close":4240,"volume":204344,"rsi_14":65.69,"sma_20":4039.0,"sma_60":4135.33,"sma_120":4369.33},{"date":"2025-10-20","open":4240,"high":4260,"low":4135,"close":4195,"volume":82323,"rsi_14":62.07,"sma_20":4046.25,"sma_60":4130.08,"sma_120":4367.12},{"date":"2025-10-21","open":4200,"high":4235,"low":4120,"close":4130,"volume":72660,"rsi_14":59.21,"sma_20":4049.25,"sma_60":4122.33,"sma_120":4364.46},{"date":"2025-10-22","open":4130,"high":4210,"low":4090,"close":4190,"volume":71092,"rsi_14":61.73,"sma_20":4055.75,"sma_60":4116.42,"sma_120":4357.75},{"date":"2025-10-23","open":4185,"high":4185,"low":4090,"close":4090,"volume":42763,"rsi_14":64.1,"sma_20":4055.25,"sma_60":4109.25,"sma_120":4351.67},{"date":"2025-10-24","open":4120,"high":4440,"low":4090,"close":4420,"volume":312216,"rsi_14":74.31,"sma_20":4073.0,"sma_60":4109.0,"sma_120":4348.67},{"date":"2025-10-27","open":4480,"high":4495,"low":4330,"close":4425,"volume":163821,"rsi_14":75.46,"sma_20":4093.0,"sma_60":4109.08,"sma_120":4345.58},{"date":"2025-10-28","open":4400,"high":4420,"low":4310,"close":4380,"volume":99608,"rsi_14":68.37,"sma_20":4111.0,"sma_60":4109.42,"sma_120":4343.25},{"date":"2025-10-29","open":4355,"high":4380,"low":4270,"close":4270,"volume":94652,"rsi_14":61.11,"sma_20":4125.0,"sma_60":4108.58,"sma_120":4340.0},{"date":"2025-10-30","open":4270,"high":4295,"low":4100,"close":4105,"volume":87558,"rsi_14":55.46,"sma_20":4130.25,"sma_60":4104.58,"sma_120":4336.42},{"date":"2025-10-31","open":4105,"high":4125,"low":4070,"close":4080,"volume":80506,"rsi_14":50.22,"sma_20":4140.75,"sma_60":4100.33,"sma_120":4333.12},{"date":"2025-11-03","open":4085,"high":4240,"low":4080,"close":4120,"volume":117747,"rsi_14":50.22,"sma_20":4152.25,"sma_60":4099.5,"sma_120":4329.12},{"date":"2025-11-04","open":4120,"high":4185,"low":4105,"close":4115,"volume":81206,"rsi_14":49.32,"sma_20":4164.25,"sma_60":4097.92,"sma_120":4324.0},{"date":"2025-11-05","open":4115,"high":4150,"low":3905,"close":3995,"volume":132835,"rsi_14":42.13,"sma_20":4163.0,"sma_60":4093.42,"sma_120":4319.38},{"date":"2025-11-06","open":4010,"high":4185,"low":4010,"close":4085,"volume":38423,"rsi_14":43.57,"sma_20":4165.75,"sma_60":4090.33,"sma_120":4314.25},{"date":"2025-11-07","open":4050,"high":4050,"low":3925,"close":3945,"volume":127636,"rsi_14":40.38,"sma_20":4164.25,"sma_60":4084.67,"sma_120":4308.46},{"date":"2025-11-10","open":3985,"high":4195,"low":3985,"close":4120,"volume":64971,"rsi_14":49.65,"sma_20":4166.5,"sma_60":4082.0,"sma_120":4303.12},{"date":"2025-11-11","open":4135,"high":4265,"low":4070,"close":4135,"volume":80136,"rsi_14":47.99,"sma_20":4167.5,"sma_60":4078.08,"sma_120":4299.17},{"date":"2025-11-12","open":4105,"high":4215,"low":4105,"close":4155,"volume":85494,"rsi_14":52.53,"sma_20":4168.75,"sma_60":4075.33,"sma_120":4297.12},{"date":"2025-11-13","open":4120,"high":4200,"low":4120,"close":4180,"volume":36319,"rsi_14":37.76,"sma_20":4168.75,"sma_60":4071.67,"sma_120":4295.88},{"date":"2025-11-14","open":4170,"high":4550,"low":4115,"close":4310,"volume":455384,"rsi_14":44.8,"sma_20":4172.25,"sma_60":4070.58,"sma_120":4295.79},{"date":"2025-11-17","open":4310,"high":4315,"low":4130,"close":4150,"volume":118137,"rsi_14":40.57,"sma_20":4170.0,"sma_60":4069.75,"sma_120":4294.04},{"date":"2025-11-18","open":4140,"high":4150,"low":3945,"close":3960,"volume":112615,"rsi_14":38.08,"sma_20":4161.5,"sma_60":4066.67,"sma_120":4291.62},{"date":"2025-11-19","open":3920,"high":4000,"low":3845,"close":3860,"volume":102216,"rsi_14":40.08,"sma_20":4145.0,"sma_60":4063.0,"sma_120":4288.83},{"date":"2025-11-20","open":3835,"high":3995,"low":3835,"close":3935,"volume":53460,"rsi_14":44.36,"sma_20":4137.25,"sma_60":4062.25,"sma_120":4286.62},{"date":"2025-11-21","open":3850,"high":3915,"low":3815,"close":3830,"volume":45453,"rsi_14":39.26,"sma_20":4107.75,"sma_60":4058.67,"sma_120":4283.83},{"date":"2025-11-24","open":3835,"high":4035,"low":3710,"close":3730,"volume":86969,"rsi_14":36.68,"sma_20":4073.0,"sma_60":4053.0,"sma_120":4278.71},{"date":"2025-11-25","open":3735,"high":3820,"low":3695,"close":3700,"volume":41839,"rsi_14":39.11,"sma_20":4039.0,"sma_60":4047.25,"sma_120":4273.33},{"date":"2025-11-26","open":3780,"high":3905,"low":3750,"close":3890,"volume":40093,"rsi_14":43.3,"sma_20":4020.0,"sma_60":4045.58,"sma_120":4268.79},{"date":"2025-11-27","open":3905,"high":3950,"low":3890,"close":3935,"volume":25063,"rsi_14":49.63,"sma_20":4011.5,"sma_60":4044.75,"sma_120":4262.79},{"date":"2025-11-28","open":3935,"high":4040,"low":3935,"close":4040,"volume":39789,"rsi_14":46.9,"sma_20":4009.5,"sma_60":4046.75,"sma_120":4257.25},{"date":"2025-12-01","open":4095,"high":5250,"low":4055,"close":5250,"volume":9940354,"rsi_14":72.43,"sma_20":4066.0,"sma_60":4070.75,"sma_120":4261.5},{"date":"2025-12-02","open":5370,"high":5770,"low":5150,"close":5520,"volume":14616304,"rsi_14":74.95,"sma_20":4136.25,"sma_60":4098.67,"sma_120":4267.88},{"date":"2025-12-03","open":5590,"high":5930,"low":5470,"close":5610,"volume":6309508,"rsi_14":75.54,"sma_20":4217.0,"sma_60":4127.17,"sma_120":4275.54},{"date":"2025-12-04","open":5530,"high":5550,"low":5350,"close":5450,"volume":1397965,"rsi_14":70.14,"sma_20":4285.25,"sma_60":4151.83,"sma_120":4281.67},{"date":"2025-12-05","open":5500,"high":5500,"low":5210,"close":5300,"volume":1022632,"rsi_14":70.39,"sma_20":4353.0,"sma_60":4174.83,"sma_120":4286.38},{"date":"2025-12-08","open":5440,"high":6890,"low":5320,"close":5930,"volume":23649672,"rsi_14":80.21,"sma_20":4443.5,"sma_60":4208.33,"sma_120":4297.12},{"date":"2025-12-09","open":5850,"high":6040,"low":5790,"close":6020,"volume":1432451,"rsi_14":83.23,"sma_20":4537.75,"sma_60":4241.67,"sma_120":4308.08},{"date":"2025-12-10","open":6000,"high":6250,"low":6000,"close":6200,"volume":917024,"rsi_14":83.76,"sma_20":4640.0,"sma_60":4277.42,"sma_120":4321.17},{"date":"2025-12-11","open":6270,"high":6360,"low":6070,"close":6100,"volume":834340,"rsi_14":83.88,"sma_20":4736.0,"sma_60":4311.75,"sma_120":4333.04},{"date":"2025-12-12","open":6170,"high":6490,"low":5940,"close":6150,"volume":2844894,"rsi_14":86.67,"sma_20":4828.0,"sma_60":4346.42,"sma_120":4344.42},{"date":"2025-12-15","open":5940,"high":6120,"low":5790,"close":5820,"volume":1318361,"rsi_14":79.44,"sma_20":4911.5,"sma_60":4375.92,"sma_120":4352.67},{"date":"2025-12-16","open":5790,"high":6190,"low":5440,"close":5740,"volume":2832681,"rsi_14":76.5,"sma_20":5000.5,"sma_60":4403.75,"sma_120":4360.88},{"date":"2025-12-17","open":5950,"high":6800,"low":5770,"close":6430,"volume":9331337,"rsi_14":80.17,"sma_20":5129.0,"sma_60":4443.25,"sma_120":4373.75},{"date":"2025-12-18","open":6310,"high":6520,"low":6070,"close":6440,"volume":2557682,"rsi_14":79.7,"sma_20":5254.25,"sma_60":4482.25,"sma_120":4387.12},{"date":"2025-12-19","open":6600,"high":7070,"low":6240,"close":6640,"volume":4682970,"rsi_14":72.94,"sma_20":5394.75,"sma_60":4525.17,"sma_120":4402.75},{"date":"2025-12-22","open":6880,"high":7330,"low":6680,"close":6940,"volume":4114840,"rsi_14":73.2,"sma_20":5555.25,"sma_60":4573.75,"sma_120":4422.08},{"date":"2025-12-23","open":6980,"high":7140,"low":6790,"close":6960,"volume":1470650,"rsi_14":72.58,"sma_20":5718.25,"sma_60":4622.75,"sma_120":4442.08},{"date":"2025-12-24","open":6950,"high":7040,"low":6700,"close":6750,"volume":1237069,"rsi_14":71.38,"sma_20":5861.25,"sma_60":4668.75,"sma_120":4459.46},{"date":"2025-12-26","open":6850,"high":7200,"low":6850,"close":6950,"volume":1739660,"rsi_14":76.7,"sma_20":6012.0,"sma_60":4717.92,"sma_120":4478.0},{"date":"2025-12-29","open":6950,"high":7080,"low":6600,"close":6830,"volume":1453645,"rsi_14":67.44,"sma_20":6151.5,"sma_60":4767.25,"sma_120":4494.79},{"date":"2025-12-30","open":6990,"high":7670,"low":6900,"close":7450,"volume":5850495,"rsi_14":72.99,"sma_20":6261.5,"sma_60":4826.58,"sma_120":4517.38},{"date":"2026-01-02","open":7650,"high":8090,"low":7530,"close":7950,"volume":3119467,"rsi_14":75.51,"sma_20":6383.0,"sma_60":4894.5,"sma_120":4544.75},{"date":"2026-01-05","open":8130,"high":9570,"low":8030,"close":8480,"volume":7099184,"rsi_14":80.83,"sma_20":6526.5,"sma_60":4968.83,"sma_120":4576.58},{"date":"2026-01-06","open":8330,"high":8670,"low":8040,"close":8630,"volume":2205828,"rsi_14":81.31,"sma_20":6685.5,"sma_60":5045.5,"sma_120":4610.17},{"date":"2026-01-07","open":9000,"high":9330,"low":8200,"close":8620,"volume":2915827,"rsi_14":88.46,"sma_20":6851.5,"sma_60":5122.92,"sma_120":4643.71},{"date":"2026-01-08","open":8900,"high":9100,"low":8620,"close":8830,"volume":1774778,"rsi_14":90.98,"sma_20":6996.5,"sma_60":5202.17,"sma_120":4678.83},{"date":"2026-01-09","open":8700,"high":8730,"low":7730,"close":7850,"volume":2770299,"rsi_14":67.49,"sma_20":7088.0,"sma_60":5264.42,"sma_120":4706.29},{"date":"2026-01-12","open":7850,"high":8240,"low":7420,"close":7810,"volume":2448036,"rsi_14":66.75,"sma_20":7168.5,"sma_60":5325.75,"sma_120":4733.83},{"date":"2026-01-13","open":7810,"high":8190,"low":7450,"close":7500,"volume":2071180,"rsi_14":60.24,"sma_20":7238.5,"sma_60":5381.08,"sma_120":4759.67},{"date":"2026-01-14","open":7520,"high":7530,"low":6960,"close":7090,"volume":1443201,"rsi_14":51.74,"sma_20":7285.5,"sma_60":5428.58,"sma_120":4781.96},{"date":"2026-01-15","open":7080,"high":7080,"low":6730,"close":6920,"volume":1356111,"rsi_14":49.55,"sma_20":7340.5,"sma_60":5474.0,"sma_120":4802.04},{"date":"2026-01-16","open":7000,"high":7000,"low":6560,"close":6640,"volume":1285986,"rsi_14":46.42,"sma_20":7396.0,"sma_60":5556.67,"sma_120":4819.08},{"date":"2026-01-19","open":6640,"high":6710,"low":6500,"close":6690,"volume":1021532,"rsi_14":48.36,"sma_20":7408.5,"sma_60":5600.0,"sma_120":4836.96},{"date":"2026-01-20","open":6710,"high":6730,"low":6340,"close":6490,"volume":1115944,"rsi_14":37.5,"sma_20":7401.0,"sma_60":5634.5,"sma_120":4853.38},{"date":"2026-01-21","open":6300,"high":6430,"low":6130,"close":6300,"volume":976480,"rsi_14":26.63,"sma_20":7369.0,"sma_60":5665.75,"sma_120":4868.92},{"date":"2026-01-22","open":6400,"high":6560,"low":6280,"close":6460,"volume":967828,"rsi_14":18.04,"sma_20":7344.0,"sma_60":5700.42,"sma_120":4885.92},{"date":"2026-01-23","open":6480,"high":6520,"low":6190,"close":6280,"volume":712153,"rsi_14":13.17,"sma_20":7320.5,"sma_60":5733.92,"sma_120":4901.92},{"date":"2026-01-26","open":6260,"high":6420,"low":6230,"close":6330,"volume":628588,"rsi_14":14.55,"sma_20":7289.5,"sma_60":5771.0,"sma_120":4918.67},{"date":"2026-01-27","open":6330,"high":6500,"low":6220,"close":6300,"volume":820358,"rsi_14":8.52,"sma_20":7263.0,"sma_60":5808.0,"sma_120":4934.96},{"date":"2026-01-28","open":6390,"high":6880,"low":6360,"close":6850,"volume":2385742,"rsi_14":30.92,"sma_20":7233.0,"sma_60":5853.5,"sma_120":4955.92},{"date":"2026-01-29","open":7260,"high":7460,"low":6880,"close":6990,"volume":2330929,"rsi_14":34.93,"sma_20":7185.0,"sma_60":5901.42,"sma_120":4979.42},{"date":"2026-01-30","open":7090,"high":7240,"low":6730,"close":6730,"volume":1400185,"rsi_14":35.58,"sma_20":7097.5,"sma_60":5947.0,"sma_120":5000.42},{"date":"2026-02-02","open":6650,"high":6720,"low":6200,"close":6200,"volume":880920,"rsi_14":34.05,"sma_20":6976.0,"sma_60":5982.25,"sma_120":5016.54},{"date":"2026-02-03","open":6410,"high":6500,"low":6240,"close":6490,"volume":563021,"rsi_14":42.61,"sma_20":6869.5,"sma_60":6024.67,"sma_120":5035.04},{"date":"2026-02-04","open":6390,"high":6580,"low":6320,"close":6360,"volume":546616,"rsi_14":44.93,"sma_20":6746.0,"sma_60":6020.0,"sma_120":5052.33},{"date":"2026-02-05","open":6340,"high":6340,"low":5770,"close":5770,"volume":955025,"rsi_14":37.01,"sma_20":6642.0,"sma_60":6047.5,"sma_120":5064.75},{"date":"2026-02-06","open":5600,"high":5740,"low":5370,"close":5620,"volume":488242,"rsi_14":34.49,"sma_20":6532.5,"sma_60":6072.25,"sma_120":5075.17},{"date":"2026-02-09","open":5710,"high":5890,"low":5710,"close":5850,"volume":420185,"rsi_14":40.8,"sma_20":6450.0,"sma_60":6100.5,"sma_120":5087.92},{"date":"2026-02-10","open":5800,"high":6090,"low":5800,"close":5990,"volume":482522,"rsi_14":45.48,"sma_20":6395.0,"sma_60":6130.67,"sma_120":5101.17},{"date":"2026-02-11","open":5990,"high":5990,"low":5780,"close":5930,"volume":235889,"rsi_14":42.04,"sma_20":6345.5,"sma_60":6157.67,"sma_120":5114.12},{"date":"2026-02-12","open":5930,"high":6010,"low":5760,"close":5960,"volume":260335,"rsi_14":44.97,"sma_20":6311.5,"sma_60":6187.83,"sma_120":5128.79},{"date":"2026-02-13","open":5850,"high":5900,"low":5730,"close":5750,"volume":233111,"rsi_14":41.32,"sma_20":6267.0,"sma_60":6217.67,"sma_120":5142.17},{"date":"2026-02-19","open":5800,"high":5980,"low":5680,"close":5980,"volume":335422,"rsi_14":45.48,"sma_20":6231.5,"sma_60":6253.0,"sma_120":5158.0},{"date":"2026-02-20","open":5980,"high":6000,"low":5740,"close":5810,"volume":295336,"rsi_14":33.54,"sma_20":6197.5,"sma_60":6284.25,"sma_120":5173.25},{"date":"2026-02-23","open":5920,"high":5980,"low":5700,"close":5810,"volume":324981,"rsi_14":30.46,"sma_20":6173.0,"sma_60":6317.25,"sma_120":5187.96},{"date":"2026-02-24","open":5940,"high":6800,"low":5820,"close":6560,"volume":3717519,"rsi_14":47.58,"sma_20":6178.0,"sma_60":6364.42,"sma_120":5208.71},{"date":"2026-02-25","open":6580,"high":6750,"low":6340,"close":6340,"volume":776510,"rsi_14":52.19,"sma_20":6181.0,"sma_60":6408.42,"sma_120":5227.83},{"date":"2026-02-26","open":6430,"high":6500,"low":6230,"close":6240,"volume":455990,"rsi_14":45.85,"sma_20":6176.5,"sma_60":6492.67,"sma_120":5268.71},{"date":"2026-02-27","open":6160,"high":6170,"low":5920,"close":6020,"volume":473326,"rsi_14":44.52,"sma_20":6162.5,"sma_60":6482.33,"sma_120":5263.54},{"date":"2026-03-03","open":5870,"high":6180,"low":5630,"close":5650,"volume":535017,"rsi_14":47.92,"sma_20":6102.5,"sma_60":6509.17,"sma_120":5277.96},{"date":"2026-03-04","open":5560,"high":5560,"low":4755,"close":4760,"volume":705066,"rsi_14":38.12,"sma_20":5991.0,"sma_60":6501.0,"sma_120":5285.88},{"date":"2026-03-05","open":4910,"high":5560,"low":4905,"close":5450,"volume":391771,"rsi_14":45.1,"sma_20":5927.0,"sma_60":6499.83,"sma_120":5299.25},{"date":"2026-03-06","open":5450,"high":5650,"low":5190,"close":5580,"volume":215756,"rsi_14":44.96,"sma_20":5896.0,"sma_60":6499.33,"sma_120":5313.25},{"date":"2026-03-09","open":5380,"high":5380,"low":5090,"close":5240,"volume":315909,"rsi_14":42.07,"sma_20":5833.5,"sma_60":6495.83,"sma_120":5323.83},{"date":"2026-03-10","open":5490,"high":5600,"low":5380,"close":5600,"volume":293037,"rsi_14":46.15,"sma_20":5795.5,"sma_60":6500.83,"sma_120":5337.83},{"date":"2026-03-11","open":5680,"high":5700,"low":5260,"close":5390,"volume":461611,"rsi_14":46.15,"sma_20":5776.5,"sma_60":6491.83,"sma_120":5350.08},{"date":"2026-03-12","open":5400,"high":5440,"low":5280,"close":5370,"volume":155424,"rsi_14":43.18,"sma_20":5764.0,"sma_60":6481.0,"sma_120":5361.33},{"date":"2026-03-13","open":5190,"high":5450,"low":5120,"close":5330,"volume":180790,"rsi_14":44.47,"sma_20":5738.0,"sma_60":6466.5,"sma_120":5371.96},{"date":"2026-03-16","open":5400,"high":5410,"low":5210,"close":5270,"volume":143916,"rsi_14":43.86,"sma_20":5702.0,"sma_60":6460.83,"sma_120":5403.62},{"date":"2026-03-17","open":5420,"high":5560,"low":5340,"close":5480,"volume":232198,"rsi_14":36.01,"sma_20":5679.5,"sma_60":6441.5,"sma_120":5393.96},{"date":"2026-03-18","open":5510,"high":5590,"low":5340,"close":5360,"volume":271455,"rsi_14":36.97,"sma_20":5649.5,"sma_60":6433.83,"sma_120":5404.88},{"date":"2026-03-19","open":5320,"high":5320,"low":5080,"close":5100,"volume":193318,"rsi_14":35.46,"sma_20":5617.0,"sma_60":6423.17,"sma_120":5413.46},{"date":"2026-03-20","open":5200,"high":5490,"low":5170,"close":5400,"volume":243466,"rsi_14":42.25,"sma_20":5588.0,"sma_60":6406.0,"sma_120":5424.62},{"date":"2026-03-23","open":5400,"high":5400,"low":5130,"close":5160,"volume":232714,"rsi_14":43.67,"sma_20":5555.5,"sma_60":6384.67,"sma_120":5433.46},{"date":"2026-03-24","open":5360,"high":5420,"low":5180,"close":5240,"volume":170514,"rsi_14":57.84,"sma_20":5527.0,"sma_60":6361.33,"sma_120":5443.25},{"date":"2026-03-25","open":5250,"high":5490,"low":5250,"close":5450,"volume":198153,"rsi_14":50.0,"sma_20":5471.5,"sma_60":6336.5,"sma_120":5455.12},{"date":"2026-03-26","open":5470,"high":5550,"low":5270,"close":5320,"volume":217038,"rsi_14":44.96,"sma_20":5420.5,"sma_60":6309.17,"sma_120":5465.96},{"date":"2026-03-27","open":5220,"high":5400,"low":5100,"close":5280,"volume":161871,"rsi_14":50.88,"sma_20":5372.5,"sma_60":6284.67,"sma_120":5476.71},{"date":"2026-03-30","open":5100,"high":5480,"low":5050,"close":5290,"volume":250666,"rsi_14":41.97,"sma_20":5336.0,"sma_60":6257.0,"sma_120":5487.46},{"date":"2026-03-31","open":5320,"high":5450,"low":5110,"close":5150,"volume":237021,"rsi_14":43.55,"sma_20":5311.0,"sma_60":6229.0,"sma_120":5498.12},{"date":"2026-04-01","open":5191,"high":5390,"low":5191,"close":5380,"volume":162913,"rsi_14":50.95,"sma_20":5343.5,"sma_60":6195.0,"sma_120":5510.79},{"date":"2026-04-02","open":5480,"high":5500,"low":5010,"close":5070,"volume":285790,"rsi_14":44.58,"sma_20":5324.5,"sma_60":6147.0,"sma_120":5520.75},{"date":"2026-04-03","open":5160,"high":5250,"low":5040,"close":5190,"volume":131084,"rsi_14":48.37,"sma_20":5305.0,"sma_60":6092.17,"sma_120":5530.5},{"date":"2026-04-06","open":5220,"high":5450,"low":5150,"close":5210,"volume":193181,"rsi_14":44.05,"sma_20":5303.5,"sma_60":6035.17,"sma_120":5540.33},{"date":"2026-04-07","open":5250,"high":5400,"low":5060,"close":5110,"volume":172079,"rsi_14":44.44,"sma_20":5279.0,"sma_60":5976.67,"sma_120":5549.79},{"date":"2026-04-08","open":5290,"high":5500,"low":5270,"close":5480,"volume":260026,"rsi_14":58.05,"sma_20":5283.5,"sma_60":5920.83,"sma_120":5561.5},{"date":"2026-04-09","open":5450,"high":5470,"low":5290,"close":5300,"volume":155705,"rsi_14":47.77,"sma_20":5280.0,"sma_60":5878.33,"sma_120":5571.38},{"date":"2026-04-10","open":5370,"high":5540,"low":5370,"close":5540,"volume":227825,"rsi_14":58.48,"sma_20":5290.5,"sma_60":5840.5,"sma_120":5583.12},{"date":"2026-04-13","open":5460,"high":5590,"low":5350,"close":5510,"volume":163363,"rsi_14":56.16,"sma_20":5302.5,"sma_60":5807.33,"sma_120":5594.21},{"date":"2026-04-14","open":5560,"high":5660,"low":5540,"close":5590,"volume":226666,"rsi_14":53.4,"sma_20":5308.0,"sma_60":5782.33,"sma_120":5605.46},{"date":"2026-04-15","open":5760,"high":5830,"low":5650,"close":5780,"volume":372029,"rsi_14":60.85,"sma_20":5329.0,"sma_60":5763.33,"sma_120":5618.67},{"date":"2026-04-16","open":5830,"high":5930,"low":5750,"close":5900,"volume":335918,"rsi_14":64.09,"sma_20":5369.0,"sma_60":5751.0,"sma_120":5633.42},{"date":"2026-04-17","open":5910,"high":6120,"low":5810,"close":6020,"volume":478597,"rsi_14":65.8,"sma_20":5400.0,"sma_60":5739.83,"sma_120":5648.67},{"date":"2026-04-20","open":6050,"high":6080,"low":5910,"close":5950,"volume":316561,"rsi_14":67.86,"sma_20":5439.5,"sma_60":5730.83,"sma_120":5664.17},{"date":"2026-04-21","open":6050,"high":6330,"low":6050,"close":6260,"volume":757401,"rsi_14":68.56,"sma_20":5490.5,"sma_60":5730.17,"sma_120":5679.5},{"date":"2026-04-22","open":6280,"high":6450,"low":6145,"close":6250,"volume":593788,"rsi_14":80.1,"sma_20":5530.5,"sma_60":5726.67,"sma_120":5694.71},{"date":"2026-04-23","open":6270,"high":6320,"low":5870,"close":6000,"volume":569877,"rsi_14":69.38,"sma_20":5564.5,"sma_60":5722.0,"sma_120":5708.21},{"date":"2026-04-24","open":6000,"high":6230,"low":5990,"close":6190,"volume":355154,"rsi_14":71.68,"sma_20":5610.0,"sma_60":5719.67,"sma_120":5724.21},{"date":"2026-04-27","open":6230,"high":6380,"low":6170,"close":6180,"volume":408379,"rsi_14":74.65,"sma_20":5654.5,"sma_60":5717.67,"sma_120":5741.5},{"date":"2026-04-28","open":6220,"high":6330,"low":6130,"close":6150,"volume":323203,"rsi_14":68.31,"sma_20":5704.5,"sma_60":5706.0,"sma_120":5758.75},{"date":"2026-04-29","open":6100,"high":6200,"low":6000,"close":6140,"volume":296480,"rsi_14":75.3,"sma_20":5741.0,"sma_60":5691.83,"sma_120":5796.62},{"date":"2026-04-30","open":6200,"high":6200,"low":5950,"close":5980,"volume":262994,"rsi_14":63.27,"sma_20":5883.0,"sma_60":5488.33,"sma_120":5512.42},{"date":"2026-05-04","open":6030,"high":6270,"low":6020,"close":6070,"volume":428492,"rsi_14":67.07,"sma_20":5830.5,"sma_60":5677.17,"sma_120":5808.42},{"date":"2026-05-06","open":6150,"high":6400,"low":6100,"close":6190,"volume":675186,"rsi_14":67.86,"sma_20":5879.5,"sma_60":5672.17,"sma_120":5825.96},{"date":"2026-05-07","open":6220,"high":6230,"low":5920,"close":6000,"volume":410953,"rsi_14":56.55,"sma_20":5924.0,"sma_60":5666.17,"sma_120":5843.08},{"date":"2026-05-08","open":6010,"high":6010,"low":5700,"close":5870,"volume":287776,"rsi_14":49.11,"sma_20":5943.5,"sma_60":5667.83,"sma_120":5857.67},{"date":"2026-05-11","open":5890,"high":5950,"low":5700,"close":5770,"volume":358236,"rsi_14":42.51,"sma_20":5967.0,"sma_60":5670.33,"sma_120":5871.29},{"date":"2026-05-12","open":5730,"high":5770,"low":5310,"close":5470,"volume":435406,"rsi_14":37.37,"sma_20":5963.5,"sma_60":5664.0,"sma_120":5882.25},{"date":"2026-05-13","open":5470,"high":5470,"low":5230,"close":5270,"volume":257797,"rsi_14":22.35,"sma_20":5951.5,"sma_60":5652.0,"sma_120":5891.33},{"date":"2026-05-14","open":5350,"high":6140,"low":5170,"close":6050,"volume":1062632,"rsi_14":46.09,"sma_20":5974.5,"sma_60":5654.0,"sma_120":5905.83},{"date":"2026-05-15","open":6070,"high":6200,"low":5440,"close":5570,"volume":584201,"rsi_14":42.29,"sma_20":5964.0,"sma_60":5647.5,"sma_120":5917.67},{"date":"2026-05-18","open":5520,"high":5810,"low":5230,"close":5620,"volume":360761,"rsi_14":39.25,"sma_20":5950.0,"sma_60":5645.33,"sma_120":5931.5},{"date":"2026-05-19","open":5600,"high":5650,"low":5170,"close":5280,"volume":231263,"rsi_14":34.9,"sma_20":5913.0,"sma_60":5633.67,"sma_120":5943.33},{"date":"2026-05-20","open":5230,"high":5250,"low":4980,"close":5080,"volume":254560,"rsi_14":33.02,"sma_20":5869.5,"sma_60":5621.5,"sma_120":5952.88},{"date":"2026-05-21","open":5210,"high":5620,"low":5210,"close":5550,"volume":284340,"rsi_14":41.83,"sma_20":5834.0,"sma_60":5617.17,"sma_120":5967.21},{"date":"2026-05-22","open":5550,"high":5760,"low":5460,"close":5670,"volume":204591,"rsi_14":45.66,"sma_20":5805.0,"sma_60":5602.33,"sma_120":5983.38},{"date":"2026-05-26","open":5770,"high":5920,"low":5570,"close":5570,"volume":363169,"rsi_14":43.02,"sma_20":5783.5,"sma_60":5589.5,"sma_120":5998.96},{"date":"2026-05-27","open":5640,"high":5650,"low":5190,"close":5200,"volume":327401,"rsi_14":37.08,"sma_20":5734.0,"sma_60":5572.17,"sma_120":6009.88},{"date":"2026-05-28","open":5250,"high":5320,"low":4950,"close":5160,"volume":246530,"rsi_14":38.59,"sma_20":5683.0,"sma_60":5557.83,"sma_120":6020.08},{"date":"2026-05-29","open":5160,"high":5190,"low":4840,"close":4895,"volume":254985,"rsi_14":37.22,"sma_20":5620.25,"sma_60":5545.25,"sma_120":6027.21},{"date":"2026-06-01","open":4850,"high":4890,"low":4520,"close":4605,"volume":361157,"rsi_14":35.46,"sma_20":5543.5,"sma_60":5542.67,"sma_120":6021.83},{"date":"2026-06-02","open":4600,"high":4600,"low":4380,"close":4450,"volume":264867,"rsi_14":36.79,"sma_20":5467.0,"sma_60":5526.0,"sma_120":6012.92},{"date":"2026-06-04","open":4450,"high":4680,"low":4420,"close":4535,"volume":136757,"rsi_14":40.19,"sma_20":5390.25,"sma_60":5508.58,"sma_120":6003.96},{"date":"2026-06-05","open":4525,"high":4555,"low":4305,"close":4440,"volume":141021,"rsi_14":23.69,"sma_20":5302.75,"sma_60":5495.25,"sma_120":5995.54},{"date":"2026-06-08","open":4135,"high":4345,"low":4010,"close":4040,"volume":228706,"rsi_14":24.33,"sma_20":5204.75,"sma_60":5469.25,"sma_120":5985.04},{"date":"2026-06-09","open":4030,"high":4540,"low":4030,"close":4395,"volume":231160,"rsi_14":31.35,"sma_20":5131.0,"sma_60":5452.67,"sma_120":5972.25},{"date":"2026-06-10","open":4330,"high":4525,"low":4200,"close":4280,"volume":141598,"rsi_14":33.66,"sma_20":5056.5,"sma_60":5434.5,"sma_120":5957.75},{"date":"2026-06-11","open":4275,"high":4560,"low":4190,"close":4560,"volume":168760,"rsi_14":41.72,"sma_20":5011.0,"sma_60":5421.67,"sma_120":5944.08},{"date":"2026-06-12","open":4680,"high":4880,"low":4660,"close":4750,"volume":175577,"rsi_14":36.01,"sma_20":4985.0,"sma_60":5413.0,"sma_120":5932.83},{"date":"2026-06-15","open":4845,"high":4950,"low":4765,"close":4860,"volume":126898,"rsi_14":35.79,"sma_20":4925.5,"sma_60":5402.67,"sma_120":5922.08},{"date":"2026-06-16","open":4860,"high":4900,"low":4665,"close":4705,"volume":96833,"rsi_14":35.11,"sma_20":4882.25,"sma_60":5391.75,"sma_120":5912.79},{"date":"2026-06-17","open":4680,"high":4765,"low":4615,"close":4690,"volume":88648,"rsi_14":57.72,"sma_20":4629.75,"sma_60":5324.58,"sma_120":5804.62},{"date":"2026-06-18","open":4690,"high":4695,"low":4485,"close":4495,"volume":116366,"rsi_14":37.71,"sma_20":4796.5,"sma_60":5369.83,"sma_120":5887.92},{"date":"2026-06-19","open":4505,"high":4530,"low":4185,"close":4325,"volume":158080,"rsi_14":39.08,"sma_20":4758.75,"sma_60":5355.92,"sma_120":5870.29},{"date":"2026-06-22","open":4300,"high":4345,"low":4110,"close":4230,"volume":154138,"rsi_14":42.24,"sma_20":4692.75,"sma_60":5339.08,"sma_120":5850.21},{"date":"2026-06-23","open":4230,"high":4230,"low":3860,"close":3860,"volume":220768,"rsi_14":38.78,"sma_20":4602.25,"sma_60":5312.58,"sma_120":5824.54},{"date":"2026-06-24","open":3855,"high":3960,"low":3700,"close":3875,"volume":180342,"rsi_14":37.11,"sma_20":4517.5,"sma_60":5288.5,"sma_120":5798.83},{"date":"2026-06-25","open":3880,"high":4000,"low":3745,"close":3770,"volume":151749,"rsi_14":36.96,"sma_20":4446.0,"sma_60":5263.33,"sma_120":5774.0},{"date":"2026-06-26","open":3770,"high":3770,"low":3450,"close":3625,"volume":278260,"rsi_14":41.04,"sma_20":4369.25,"sma_60":5235.58,"sma_120":5746.29},{"date":"2026-06-29","open":3510,"high":3950,"low":3510,"close":3940,"volume":106923,"rsi_14":40.0,"sma_20":4321.5,"sma_60":5215.42,"sma_120":5722.21},{"date":"2026-06-30","open":4020,"high":4020,"low":3880,"close":3915,"volume":103323,"rsi_14":41.65,"sma_20":4287.0,"sma_60":5190.5,"sma_120":5692.75},{"date":"2026-07-01","open":3915,"high":4035,"low":3865,"close":3970,"volume":153103,"rsi_14":34.95,"sma_20":4263.0,"sma_60":5172.17,"sma_120":5659.58},{"date":"2026-07-02","open":3970,"high":4000,"low":3680,"close":3740,"volume":83787,"rsi_14":24.75,"sma_20":4223.25,"sma_60":5148.0,"sma_120":5620.08},{"date":"2026-07-03","open":3770,"high":3835,"low":3600,"close":3775,"volume":118748,"rsi_14":21.82,"sma_20":4190.0,"sma_60":5124.08,"sma_120":5579.62},{"date":"2026-07-06","open":3780,"high":3890,"low":3630,"close":3700,"volume":86891,"rsi_14":22.76,"sma_20":4173.0,"sma_60":5100.58,"sma_120":5538.62},{"date":"2026-07-07","open":3665,"high":3740,"low":3515,"close":3575,"volume":106519,"rsi_14":21.48,"sma_20":4132.0,"sma_60":5068.83,"sma_120":5494.83},{"date":"2026-07-08","open":3550,"high":3570,"low":3260,"close":3280,"volume":239030,"rsi_14":20.44,"sma_20":4082.0,"sma_60":5035.17,"sma_120":5456.75},{"date":"2026-07-09","open":3280,"high":3450,"low":3250,"close":3255,"volume":150851,"rsi_14":21.99,"sma_20":4016.75,"sma_60":4997.08,"sma_120":5418.79},{"date":"2026-07-10","open":3270,"high":3650,"low":3270,"close":3625,"volume":138827,"rsi_14":36.16,"sma_20":3960.5,"sma_60":4965.67,"sma_120":5386.5},{"date":"2026-07-13","open":3585,"high":3680,"low":3300,"close":3315,"volume":126584,"rsi_14":37.18,"sma_20":3883.25,"sma_60":4927.75,"sma_120":5355.04},{"date":"2026-07-14","open":3290,"high":3345,"low":3095,"close":3255,"volume":194302,"rsi_14":35.71,"sma_20":3810.75,"sma_60":4885.67,"sma_120":5324.5},{"date":"2026-07-15","open":3305,"high":3460,"low":3305,"close":3420,"volume":87810,"rsi_14":42.15,"sma_20":3747.25,"sma_60":4844.33,"sma_120":5297.67},{"date":"2026-07-16","open":3340,"high":3395,"low":3280,"close":3345,"volume":71864,"rsi_14":43.52,"sma_20":3689.75,"sma_60":4799.75,"sma_120":5269.79},{"date":"2026-07-20","open":3345,"high":3345,"low":3130,"close":3165,"volume":85306,"rsi_14":30.86,"sma_20":3631.75,"sma_60":4753.33,"sma_120":5242.08},{"date":"2026-07-21","open":3150,"high":3230,"low":3080,"close":3195,"volume":73484,"rsi_14":32.27,"sma_20":3580.0,"sma_60":4702.25,"sma_120":5216.21},{"date":"2026-07-22","open":3215,"high":3335,"low":3140,"close":3145,"volume":81610,"rsi_14":29.63,"sma_20":3544.25,"sma_60":4650.5,"sma_120":5188.58},{"date":"2026-07-23","open":3235,"high":3380,"low":3215,"close":3335,"volume":77755,"rsi_14":39.8,"sma_20":3517.25,"sma_60":4606.08,"sma_120":5164.04},{"date":"2026-07-24","open":3305,"high":3315,"low":3160,"close":3210,"volume":78137,"rsi_14":36.39,"sma_20":3489.25,"sma_60":4556.42,"sma_120":5138.04},{"date":"2026-07-27","open":3310,"high":3375,"low":3235,"close":3300,"volume":80551,"rsi_14":40.43,"sma_20":3473.0,"sma_60":4508.42,"sma_120":5113.04},{"date":"2026-07-28","open":3165,"high":3215,"low":3055,"close":3075,"volume":153877,"rsi_14":38.58,"sma_20":3429.75,"sma_60":4457.17,"sma_120":5081.58},{"date":"2026-07-29","open":3075,"high":3140,"low":2750,"close":2825,"volume":254910,"rsi_14":39.39,"sma_20":3375.25,"sma_60":4401.92,"sma_120":5046.88},{"date":"2026-07-30","open":2630,"high":3005,"low":2630,"close":2830,"volume":156146,"rsi_14":40.0,"sma_20":3318.25,"sma_60":4349.42,"sma_120":5014.38},{"date":"2026-07-31","open":2910,"high":3250,"low":2910,"close":3250,"volume":208030,"rsi_14":41.38,"sma_20":3293.75,"sma_60":4302.42,"sma_120":4989.79},{"date":"2026-08-03","open":3215,"high":3365,"low":3125,"close":3240,"volume":91592,"rsi_14":48.0,"sma_20":3267.0,"sma_60":4253.25,"sma_120":4962.71},{"date":"2026-08-04","open":3240,"high":3415,"low":3240,"close":3390,"volume":72517,"rsi_14":53.44,"sma_20":3251.5,"sma_60":4209.75,"sma_120":4937.96},{"date":"2026-08-05","open":3430,"high":3650,"low":3430,"close":3495,"volume":116889,"rsi_14":51.97,"sma_20":3247.5,"sma_60":4170.17,"sma_120":4919.0},{"date":"2026-08-06","open":3495,"high":3525,"low":3415,"close":3480,"volume":56471,"rsi_14":53.66,"sma_20":3257.5,"sma_60":4132.0,"sma_120":4901.17},{"date":"2026-08-07","open":3610,"high":3730,"low":3520,"close":3620,"volume":150449,"rsi_14":62.6,"sma_20":3275.75,"sma_60":4101.17,"sma_120":4882.58},{"date":"2026-08-10","open":3650,"high":3815,"low":3635,"close":3800,"volume":137116,"rsi_14":65.47,"sma_20":3284.5,"sma_60":4076.67,"sma_120":4864.33},{"date":"2026-08-11","open":3850,"high":3990,"low":3770,"close":3960,"volume":115220,"rsi_14":69.73,"sma_20":3316.75,"sma_60":4041.83,"sma_120":4847.92},{"date":"2026-08-12","open":3960,"high":4220,"low":3930,"close":4200,"volume":127975,"rsi_14":70.45,"sma_20":3364.0,"sma_60":4019.0,"sma_120":4833.25},{"date":"2026-08-13","open":4200,"high":4285,"low":4025,"close":4220,"volume":247722,"rsi_14":75.12,"sma_20":3404.0,"sma_60":3995.67,"sma_120":4820.5},{"date":"2026-08-14","open":4230,"high":4260,"low":3840,"close":4085,"volume":87759,"rsi_14":69.1,"sma_20":3441.0,"sma_60":3975.75,"sma_120":4804.71},{"date":"2026-08-18","open":4100,"high":4190,"low":3940,"close":4005,"volume":74210,"rsi_14":74.35,"sma_20":3483.0,"sma_60":3957.83,"sma_120":4789.67},{"date":"2026-08-19","open":3920,"high":4005,"low":3842,"close":3935,"volume":65499,"rsi_14":82.08,"sma_20":3520.0,"sma_60":3930.92,"sma_120":4774.04},{"date":"2026-08-20","open":3940,"high":4015,"low":3850,"close":3860,"volume":50737,"rsi_14":78.61,"sma_20":3555.75,"sma_60":3900.75,"sma_120":4751.54},{"date":"2026-08-21","open":3815,"high":3820,"low":3685,"close":3765,"volume":68021,"rsi_14":67.46,"sma_20":3577.25,"sma_60":3870.67,"sma_120":4730.08},{"date":"2026-08-24","open":3735,"high":3805,"low":3680,"close":3715,"volume":56669,"rsi_14":65.68,"sma_20":3602.5,"sma_60":3845.92,"sma_120":4709.04},{"date":"2026-08-25","open":3650,"high":3815,"low":3500,"close":3785,"volume":77192,"rsi_14":63.76,"sma_20":3626.75,"sma_60":3823.0,"sma_120":4690.42},{"date":"2026-08-26","open":3745,"high":3850,"low":3675,"close":3825,"volume":58306,"rsi_14":62.04,"sma_20":3664.25,"sma_60":3805.17,"sma_120":4675.21},{"date":"2026-08-27","open":3825,"high":3985,"low":3820,"close":3955,"volume":103598,"rsi_14":65.99,"sma_20":3720.75,"sma_60":3794.33,"sma_120":4668.5},{"date":"2026-08-28","open":3910,"high":3970,"low":3880,"close":3930,"volume":49631,"rsi_14":61.31,"sma_20":3775.75,"sma_60":3785.67,"sma_120":4655.83},{"date":"2026-08-31","open":3930,"high":3950,"low":3750,"close":3920,"volume":81417,"rsi_14":55.0,"sma_20":3809.25,"sma_60":3775.42,"sma_120":4642.0},{"date":"2026-09-01","open":3920,"high":3970,"low":3865,"close":3930,"volume":59766,"rsi_14":48.57,"sma_20":3843.75,"sma_60":3766.92,"sma_120":4631.08},{"date":"2026-09-02","open":3920,"high":3940,"low":3815,"close":3855,"volume":30376,"rsi_14":30.51,"sma_20":3867.0,"sma_60":3763.83,"sma_120":4616.54},{"date":"2026-09-03","open":3870,"high":3900,"low":3755,"close":3790,"volume":35818,"rsi_14":26.88,"sma_20":3881.75,"sma_60":3753.75,"sma_120":4603.21},{"date":"2026-09-04","open":3795,"high":3870,"low":3735,"close":3835,"volume":48053,"rsi_14":35.12,"sma_20":3899.5,"sma_60":3746.33,"sma_120":4590.42},{"date":"2026-09-07","open":3885,"high":3900,"low":3780,"close":3790,"volume":63020,"rsi_14":36.65,"sma_20":3908.0,"sma_60":3733.5,"sma_120":4577.58},{"date":"2026-09-08","open":3795,"high":3895,"low":3770,"close":3785,"volume":61481,"rsi_14":39.86,"sma_20":3907.25,"sma_60":3717.42,"sma_120":4565.21},{"date":"2026-09-09","open":3770,"high":3870,"low":3770,"close":3860,"volume":43645,"rsi_14":50.0,"sma_20":3902.25,"sma_60":3700.75,"sma_120":4551.71},{"date":"2026-09-10","open":3835,"high":3905,"low":3700,"close":3900,"volume":68286,"rsi_14":59.85,"sma_20":3887.25,"sma_60":3687.33,"sma_120":4539.54},{"date":"2026-09-11","open":3840,"high":3900,"low":3795,"close":3820,"volume":40385,"rsi_14":57.34,"sma_20":3867.25,"sma_60":3672.83,"sma_120":4528.88},{"date":"2026-09-14","open":3730,"high":3835,"low":3695,"close":3805,"volume":35617,"rsi_14":51.52,"sma_20":3853.25,"sma_60":3661.33,"sma_120":4515.58},{"date":"2026-09-15","open":3765,"high":3845,"low":3650,"close":3770,"volume":39826,"rsi_14":45.8,"sma_20":3841.5,"sma_60":3652.08,"sma_120":4504.0},{"date":"2026-09-16","open":3840,"high":3840,"low":3710,"close":3770,"volume":20068,"rsi_14":32.38,"sma_20":3833.25,"sma_60":3644.42,"sma_120":4491.75},{"date":"2026-09-17","open":3760,"high":3825,"low":3730,"close":3800,"volume":17784,"rsi_14":37.74,"sma_20":3830.25,"sma_60":3643.42,"sma_120":4478.0},{"date":"2026-09-18","open":3830,"high":3935,"low":3830,"close":3920,"volume":47908,"rsi_14":50.0,"sma_20":3838.0,"sma_60":3644.17,"sma_120":4466.33},{"date":"2026-09-21","open":3900,"high":4000,"low":3820,"close":3950,"volume":42577,"rsi_14":51.52,"sma_20":3849.75,"sma_60":3647.17,"sma_120":4455.25},{"date":"2026-09-22","open":4025,"high":4025,"low":3750,"close":3845,"volume":69137,"rsi_14":49.28,"sma_20":3852.75,"sma_60":3650.83,"sma_120":4443.21},{"date":"2026-09-23","open":3870,"high":3990,"low":3825,"close":3930,"volume":65025,"rsi_14":59.86,"sma_20":3858.0,"sma_60":3650.67,"sma_120":4433.04},{"date":"2026-09-28","open":4050,"high":4690,"low":4045,"close":4485,"volume":937788,"rsi_14":76.64,"sma_20":3884.5,"sma_60":3660.17,"sma_120":4425.33},{"date":"2026-09-29","open":4455,"high":4475,"low":4300,"close":4405,"volume":259630,"rsi_14":74.5,"sma_20":3908.25,"sma_60":3667.42,"sma_120":4419.79},{"date":"2026-09-30","open":4420,"high":4660,"low":4350,"close":4555,"volume":402350,"rsi_14":77.5,"sma_20":3940.0,"sma_60":3681.0,"sma_120":4414.5},{"date":"2026-10-01","open":4545,"high":4820,"low":4390,"close":4740,"volume":356275,"rsi_14":79.14,"sma_20":3980.5,"sma_60":3697.08,"sma_120":4410.58},{"date":"2026-10-02","open":4740,"high":4940,"low":4680,"close":4840,"volume":235267,"rsi_14":79.94,"sma_20":4029.75,"sma_60":3716.08,"sma_120":4408.33},{"date":"2026-10-06","open":4955,"high":4955,"low":4750,"close":4845,"volume":203147,"rsi_14":84.28,"sma_20":4082.5,"sma_60":3737.25,"sma_120":4403.04},{"date":"2026-10-07","open":4770,"high":4830,"low":4630,"close":4680,"volume":156037,"rsi_14":76.6,"sma_20":4124.75,"sma_60":3760.58,"sma_120":4397.88},{"date":"2026-10-08","open":4690,"high":4825,"low":4635,"close":4765,"volume":133113,"rsi_14":79.35,"sma_20":4173.5,"sma_60":3785.75,"sma_120":4391.42},{"date":"2026-10-12","open":4765,"high":4810,"low":4475,"close":4485,"volume":129866,"rsi_14":68.1,"sma_20":4208.5,"sma_60":3800.08,"sma_120":4382.88},{"date":"2026-10-13","open":4380,"high":4750,"low":4325,"close":4605,"volume":113971,"rsi_14":69.49,"sma_20":4245.75,"sma_60":3821.58,"sma_120":4374.67},{"date":"2026-10-14","open":4545,"high":4685,"low":4410,"close":4515,"volume":82757,"rsi_14":64.62,"sma_20":4276.5,"sma_60":3842.58,"sma_120":4364.12},{"date":"2026-10-15","open":4430,"high":4430,"low":4020,"close":4080,"volume":178193,"rsi_14":52.66,"sma_20":4289.5,"sma_60":3853.58,"sma_120":4348.96},{"date":"2026-10-16","open":4120,"high":4350,"low":4120,"close":4350,"volume":57483,"rsi_14":59.69,"sma_20":4316.75,"sma_60":3870.33,"sma_120":4335.04},{"date":"2026-10-19","open":4185,"high":4400,"low":4095,"close":4385,"volume":65562,"rsi_14":58.9,"sma_20":4347.5,"sma_60":3890.67,"sma_120":4322.0},{"date":"2026-10-20","open":4310,"high":4390,"low":4065,"close":4065,"volume":61734,"rsi_14":40.95,"sma_20":4362.25,"sma_60":3905.17,"sma_120":4303.71},{"date":"2026-10-21","open":4230,"high":5090,"low":4230,"close":4715,"volume":3265405,"rsi_14":55.36,"sma_20":4408.0,"sma_60":3931.33,"sma_120":4290.92},{"date":"2026-10-22","open":4700,"high":4890,"low":4465,"close":4560,"volume":626721,"rsi_14":50.09,"sma_20":4440.0,"sma_60":3951.75,"sma_120":4278.92},{"date":"2026-10-23","open":4379,"high":4384,"low":4006,"close":4290,"volume":426405}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":67.48000000000002,"pbr":1.36,"per":63.57,"roa":2.93,"roe":3.73,"grade":"C","comment":"PER 64.02배, ROE 3.73%","revenue":71175375690.0,"analysis":"PER 64.0배입니다. ROE 3.7%입니다. 시가총액 1385.30억. 매출 711.75억, 영업이익 74.61억.","eps_basis":"TTM","debt_ratio":0.27217956665524673,"market_cap":137568099240,"net_income":2149690677.0,"total_debt":27500761810.0,"ttm_window":"2025Q3~2026Q2","gross_margin":22.5,"total_assets":128539800662.0,"total_equity":101039038852.0,"profit_margin":3.02,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":7461026097.0,"operating_margin":10.48,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4290.0,"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":3326.0},{"date":"2016-10-25","close":3392.0},{"date":"2016-10-26","close":3589.0},{"date":"2016-10-27","close":3649.0},{"date":"2016-10-28","close":3338.0},{"date":"2016-10-31","close":3111.0},{"date":"2016-11-01","close":3272.0},{"date":"2016-11-02","close":3326.0},{"date":"2016-11-03","close":3278.0},{"date":"2016-11-04","close":3380.0},{"date":"2016-11-07","close":3416.0},{"date":"2016-11-08","close":3386.0},{"date":"2016-11-09","close":2991.0},{"date":"2016-11-10","close":3141.0},{"date":"2016-11-11","close":3170.0},{"date":"2016-11-14","close":3158.0},{"date":"2016-11-15","close":3105.0},{"date":"2016-11-16","close":3212.0},{"date":"2016-11-17","close":3117.0},{"date":"2016-11-18","close":3093.0},{"date":"2016-11-21","close":3063.0},{"date":"2016-11-22","close":3075.0},{"date":"2016-11-23","close":2997.0},{"date":"2016-11-24","close":2919.0},{"date":"2016-11-25","close":2931.0},{"date":"2016-11-28","close":2865.0},{"date":"2016-11-29","close":2937.0},{"date":"2016-11-30","close":2997.0},{"date":"2016-12-01","close":2967.0},{"date":"2016-12-02","close":3009.0},{"date":"2016-12-05","close":2883.0},{"date":"2016-12-06","close":2937.0},{"date":"2016-12-07","close":2847.0},{"date":"2016-12-08","close":2829.0},{"date":"2016-12-09","close":2770.0},{"date":"2016-12-12","close":2788.0},{"date":"2016-12-13","close":2841.0},{"date":"2016-12-14","close":2853.0},{"date":"2016-12-15","close":2877.0},{"date":"2016-12-16","close":2835.0},{"date":"2016-12-19","close":2871.0},{"date":"2016-12-20","close":2877.0},{"date":"2016-12-21","close":2841.0},{"date":"2016-12-22","close":2812.0},{"date":"2016-12-23","close":2812.0},{"date":"2016-12-26","close":2722.0},{"date":"2016-12-27","close":2740.0},{"date":"2016-12-28","close":2746.0},{"date":"2016-12-29","close":2734.0},{"date":"2017-01-02","close":2782.0},{"date":"2017-01-03","close":2740.0},{"date":"2017-01-04","close":2734.0},{"date":"2017-01-05","close":2722.0},{"date":"2017-01-06","close":2722.0},{"date":"2017-01-09","close":2704.0},{"date":"2017-01-10","close":2674.0},{"date":"2017-01-11","close":2674.0},{"date":"2017-01-12","close":2698.0},{"date":"2017-01-13","close":2806.0},{"date":"2017-01-16","close":2746.0},{"date":"2017-01-17","close":2770.0},{"date":"2017-01-18","close":2746.0},{"date":"2017-01-19","close":2710.0},{"date":"2017-01-20","close":2692.0},{"date":"2017-01-23","close":2638.0},{"date":"2017-01-24","close":2620.0},{"date":"2017-01-25","close":2626.0},{"date":"2017-01-26","close":2596.0},{"date":"2017-01-31","close":2608.0},{"date":"2017-02-01","close":2626.0},{"date":"2017-02-02","close":2602.0},{"date":"2017-02-03","close":2524.0},{"date":"2017-02-06","close":2530.0},{"date":"2017-02-07","close":2500.0},{"date":"2017-02-08","close":2471.0},{"date":"2017-02-09","close":2548.0},{"date":"2017-02-10","close":2524.0},{"date":"2017-02-13","close":2506.0},{"date":"2017-02-14","close":2500.0},{"date":"2017-02-15","close":2477.0},{"date":"2017-02-16","close":2465.0},{"date":"2017-02-17","close":2471.0},{"date":"2017-02-20","close":2483.0},{"date":"2017-02-21","close":2500.0},{"date":"2017-02-22","close":2494.0},{"date":"2017-02-23","close":2500.0},{"date":"2017-02-24","close":2471.0},{"date":"2017-02-27","close":2488.0},{"date":"2017-02-28","close":2512.0},{"date":"2017-03-02","close":2614.0},{"date":"2017-03-03","close":2823.0},{"date":"2017-03-06","close":2692.0},{"date":"2017-03-07","close":2788.0},{"date":"2017-03-08","close":2812.0},{"date":"2017-03-09","close":2907.0},{"date":"2017-03-10","close":2943.0},{"date":"2017-03-13","close":2698.0},{"date":"2017-03-14","close":2686.0},{"date":"2017-03-15","close":2692.0},{"date":"2017-03-16","close":2979.0},{"date":"2017-03-17","close":3123.0},{"date":"2017-03-20","close":3350.0},{"date":"2017-03-21","close":2794.0},{"date":"2017-03-22","close":2865.0},{"date":"2017-03-23","close":2776.0},{"date":"2017-03-24","close":2734.0},{"date":"2017-03-27","close":2614.0},{"date":"2017-03-28","close":2614.0},{"date":"2017-03-29","close":2806.0},{"date":"2017-03-30","close":2740.0},{"date":"2017-03-31","close":2835.0},{"date":"2017-04-03","close":2788.0},{"date":"2017-04-04","close":2668.0},{"date":"2017-04-05","close":2644.0},{"date":"2017-04-06","close":2644.0},{"date":"2017-04-07","close":2650.0},{"date":"2017-04-10","close":2650.0},{"date":"2017-04-11","close":2650.0},{"date":"2017-04-12","close":2650.0},{"date":"2017-04-13","close":2650.0},{"date":"2017-04-14","close":2650.0},{"date":"2017-04-17","close":2650.0},{"date":"2017-04-18","close":2650.0},{"date":"2017-04-19","close":2650.0},{"date":"2017-04-20","close":2650.0},{"date":"2017-04-21","close":2650.0},{"date":"2017-04-24","close":2650.0},{"date":"2017-04-25","close":2650.0},{"date":"2017-04-26","close":2650.0},{"date":"2017-04-27","close":2650.0},{"date":"2017-04-28","close":2650.0},{"date":"2017-05-02","close":2650.0},{"date":"2017-05-04","close":2650.0},{"date":"2017-05-08","close":2650.0},{"date":"2017-05-10","close":2650.0},{"date":"2017-05-11","close":2650.0},{"date":"2017-05-12","close":2650.0},{"date":"2017-05-15","close":2650.0},{"date":"2017-05-16","close":2650.0},{"date":"2017-05-17","close":2650.0},{"date":"2017-05-18","close":2650.0},{"date":"2017-05-19","close":2650.0},{"date":"2017-05-22","close":2650.0},{"date":"2017-05-23","close":2650.0},{"date":"2017-05-24","close":2650.0},{"date":"2017-05-25","close":2650.0},{"date":"2017-05-26","close":2650.0},{"date":"2017-05-29","close":2650.0},{"date":"2017-05-30","close":2650.0},{"date":"2017-05-31","close":2650.0},{"date":"2017-06-01","close":2650.0},{"date":"2017-06-02","close":2650.0},{"date":"2017-06-05","close":2650.0},{"date":"2017-06-07","close":2650.0},{"date":"2017-06-08","close":2650.0},{"date":"2017-06-09","close":2650.0},{"date":"2017-06-12","close":2650.0},{"date":"2017-06-13","close":2650.0},{"date":"2017-06-14","close":2650.0},{"date":"2017-06-15","close":2650.0},{"date":"2017-06-16","close":2650.0},{"date":"2017-06-19","close":2650.0},{"date":"2017-06-20","close":2650.0},{"date":"2017-06-21","close":2650.0},{"date":"2017-06-22","close":2650.0},{"date":"2017-06-23","close":3445.0},{"date":"2017-06-26","close":4475.0},{"date":"2017-06-27","close":5230.0},{"date":"2017-06-28","close":6790.0},{"date":"2017-06-29","close":8820.0},{"date":"2017-06-30","close":8820.0},{"date":"2017-07-03","close":8820.0},{"date":"2017-07-04","close":8830.0},{"date":"2017-07-05","close":7480.0},{"date":"2017-07-06","close":7220.0},{"date":"2017-07-07","close":6460.0},{"date":"2017-07-10","close":6210.0},{"date":"2017-07-11","close":6320.0},{"date":"2017-07-12","close":6740.0},{"date":"2017-07-13","close":6300.0},{"date":"2017-07-14","close":5760.0},{"date":"2017-07-17","close":5770.0},{"date":"2017-07-18","close":6250.0},{"date":"2017-07-19","close":5720.0},{"date":"2017-07-20","close":5550.0},{"date":"2017-07-21","close":5420.0},{"date":"2017-07-24","close":5250.0},{"date":"2017-07-25","close":5020.0},{"date":"2017-07-26","close":6010.0},{"date":"2017-07-27","close":4720.0},{"date":"2017-07-28","close":4385.0},{"date":"2017-07-31","close":4895.0},{"date":"2017-08-01","close":6360.0},{"date":"2017-08-02","close":7260.0},{"date":"2017-08-03","close":6610.0},{"date":"2017-08-04","close":6920.0},{"date":"2017-08-07","close":6700.0},{"date":"2017-08-08","close":6330.0},{"date":"2017-08-09","close":6650.0},{"date":"2017-08-10","close":6300.0},{"date":"2017-08-11","close":7500.0},{"date":"2017-08-14","close":6720.0},{"date":"2017-08-16","close":6560.0},{"date":"2017-08-17","close":6680.0},{"date":"2017-08-18","close":6770.0},{"date":"2017-08-21","close":6600.0},{"date":"2017-08-22","close":6430.0},{"date":"2017-08-23","close":6320.0},{"date":"2017-08-24","close":6250.0},{"date":"2017-08-25","close":6290.0},{"date":"2017-08-28","close":6210.0},{"date":"2017-08-29","close":6070.0},{"date":"2017-08-30","close":5890.0},{"date":"2017-08-31","close":5640.0},{"date":"2017-09-01","close":5500.0},{"date":"2017-09-04","close":5360.0},{"date":"2017-09-05","close":6960.0},{"date":"2017-09-06","close":6480.0},{"date":"2017-09-07","close":6570.0},{"date":"2017-09-08","close":6050.0},{"date":"2017-09-11","close":6040.0},{"date":"2017-09-12","close":6200.0},{"date":"2017-09-13","close":6210.0},{"date":"2017-09-14","close":5850.0},{"date":"2017-09-15","close":5700.0},{"date":"2017-09-18","close":5960.0},{"date":"2017-09-19","close":5780.0},{"date":"2017-09-20","close":5510.0},{"date":"2017-09-21","close":5620.0},{"date":"2017-09-22","close":5270.0},{"date":"2017-09-25","close":5050.0},{"date":"2017-09-26","close":5050.0},{"date":"2017-09-27","close":5110.0},{"date":"2017-09-28","close":5260.0},{"date":"2017-09-29","close":5070.0},{"date":"2017-10-10","close":4885.0},{"date":"2017-10-11","close":3525.0},{"date":"2017-10-12","close":3525.0},{"date":"2017-10-13","close":3385.0},{"date":"2017-10-16","close":3255.0},{"date":"2017-10-17","close":3235.0},{"date":"2017-10-18","close":3335.0},{"date":"2017-10-19","close":3360.0},{"date":"2017-10-20","close":3395.0},{"date":"2017-10-23","close":3390.0},{"date":"2017-10-24","close":3390.0},{"date":"2017-10-25","close":3290.0},{"date":"2017-10-26","close":3255.0},{"date":"2017-10-27","close":3250.0},{"date":"2017-10-30","close":3230.0},{"date":"2017-10-31","close":3140.0},{"date":"2017-11-01","close":3210.0},{"date":"2017-11-02","close":3240.0},{"date":"2017-11-03","close":3200.0},{"date":"2017-11-06","close":3100.0},{"date":"2017-11-07","close":3095.0},{"date":"2017-11-08","close":3150.0},{"date":"2017-11-09","close":3190.0},{"date":"2017-11-10","close":3345.0},{"date":"2017-11-13","close":3190.0},{"date":"2017-11-14","close":3090.0},{"date":"2017-11-15","close":3120.0},{"date":"2017-11-16","close":3160.0},{"date":"2017-11-17","close":3135.0},{"date":"2017-11-20","close":3145.0},{"date":"2017-11-21","close":3300.0},{"date":"2017-11-22","close":3335.0},{"date":"2017-11-23","close":3480.0},{"date":"2017-11-24","close":4315.0},{"date":"2017-11-27","close":4500.0},{"date":"2017-11-28","close":4320.0},{"date":"2017-11-29","close":4600.0},{"date":"2017-11-30","close":4445.0},{"date":"2017-12-01","close":4540.0},{"date":"2017-12-04","close":4835.0},{"date":"2017-12-05","close":4830.0},{"date":"2017-12-06","close":4575.0},{"date":"2017-12-07","close":4275.0},{"date":"2017-12-08","close":4360.0},{"date":"2017-12-11","close":4350.0},{"date":"2017-12-12","close":4265.0},{"date":"2017-12-13","close":4285.0},{"date":"2017-12-14","close":4440.0},{"date":"2017-12-15","close":4595.0},{"date":"2017-12-18","close":4695.0},{"date":"2017-12-19","close":4515.0},{"date":"2017-12-20","close":4145.0},{"date":"2017-12-21","close":4010.0},{"date":"2017-12-22","close":3950.0},{"date":"2017-12-26","close":3800.0},{"date":"2017-12-27","close":4025.0},{"date":"2017-12-28","close":4100.0},{"date":"2018-01-02","close":4400.0},{"date":"2018-01-03","close":4365.0},{"date":"2018-01-04","close":4250.0},{"date":"2018-01-05","close":4240.0},{"date":"2018-01-08","close":4075.0},{"date":"2018-01-09","close":4070.0},{"date":"2018-01-10","close":4085.0},{"date":"2018-01-11","close":4055.0},{"date":"2018-01-12","close":3965.0},{"date":"2018-01-15","close":4150.0},{"date":"2018-01-16","close":4360.0},{"date":"2018-01-17","close":4380.0},{"date":"2018-01-18","close":4315.0},{"date":"2018-01-19","close":4205.0},{"date":"2018-01-22","close":4220.0},{"date":"2018-01-23","close":4240.0},{"date":"2018-01-24","close":4345.0},{"date":"2018-01-25","close":4375.0},{"date":"2018-01-26","close":4480.0},{"date":"2018-01-29","close":4490.0},{"date":"2018-01-30","close":4430.0},{"date":"2018-01-31","close":4395.0},{"date":"2018-02-01","close":4495.0},{"date":"2018-02-02","close":4450.0},{"date":"2018-02-05","close":4220.0},{"date":"2018-02-06","close":4080.0},{"date":"2018-02-07","close":3990.0},{"date":"2018-02-08","close":4035.0},{"date":"2018-02-09","close":3900.0},{"date":"2018-02-12","close":3840.0},{"date":"2018-02-13","close":3885.0},{"date":"2018-02-14","close":3930.0},{"date":"2018-02-19","close":4235.0},{"date":"2018-02-20","close":4300.0},{"date":"2018-02-21","close":4300.0},{"date":"2018-02-22","close":4260.0},{"date":"2018-02-23","close":4225.0},{"date":"2018-02-26","close":4280.0},{"date":"2018-02-27","close":4230.0},{"date":"2018-02-28","close":4120.0},{"date":"2018-03-02","close":4135.0},{"date":"2018-03-05","close":4060.0},{"date":"2018-03-06","close":4080.0},{"date":"2018-03-07","close":4045.0},{"date":"2018-03-08","close":3980.0},{"date":"2018-03-09","close":3980.0},{"date":"2018-03-12","close":4020.0},{"date":"2018-03-13","close":4110.0},{"date":"2018-03-14","close":4090.0},{"date":"2018-03-15","close":4140.0},{"date":"2018-03-16","close":4090.0},{"date":"2018-03-19","close":3995.0},{"date":"2018-03-20","close":3995.0},{"date":"2018-03-21","close":4040.0},{"date":"2018-03-22","close":4000.0},{"date":"2018-03-23","close":3800.0},{"date":"2018-03-26","close":3800.0},{"date":"2018-03-27","close":4000.0},{"date":"2018-03-28","close":3940.0},{"date":"2018-03-29","close":3905.0},{"date":"2018-03-30","close":4015.0},{"date":"2018-04-02","close":3945.0},{"date":"2018-04-03","close":3950.0},{"date":"2018-04-04","close":3925.0},{"date":"2018-04-05","close":4020.0},{"date":"2018-04-06","close":4070.0},{"date":"2018-04-09","close":4090.0},{"date":"2018-04-10","close":4240.0},{"date":"2018-04-11","close":4250.0},{"date":"2018-04-12","close":4100.0},{"date":"2018-04-13","close":4165.0},{"date":"2018-04-16","close":4165.0},{"date":"2018-04-17","close":4105.0},{"date":"2018-04-18","close":4030.0},{"date":"2018-04-19","close":4035.0},{"date":"2018-04-20","close":4040.0},{"date":"2018-04-23","close":4045.0},{"date":"2018-04-24","close":3960.0},{"date":"2018-04-25","close":3900.0},{"date":"2018-04-26","close":3910.0},{"date":"2018-04-27","close":3975.0},{"date":"2018-04-30","close":3880.0},{"date":"2018-05-02","close":3825.0},{"date":"2018-05-03","close":3795.0},{"date":"2018-05-04","close":3800.0},{"date":"2018-05-08","close":3650.0},{"date":"2018-05-09","close":3635.0},{"date":"2018-05-10","close":3770.0},{"date":"2018-05-11","close":3920.0},{"date":"2018-05-14","close":3750.0},{"date":"2018-05-15","close":3805.0},{"date":"2018-05-16","close":3650.0},{"date":"2018-05-17","close":3650.0},{"date":"2018-05-18","close":3800.0},{"date":"2018-05-21","close":3775.0},{"date":"2018-05-23","close":3750.0},{"date":"2018-05-24","close":3790.0},{"date":"2018-05-25","close":3775.0},{"date":"2018-05-28","close":3750.0},{"date":"2018-05-29","close":3800.0},{"date":"2018-05-30","close":3715.0},{"date":"2018-05-31","close":3670.0},{"date":"2018-06-01","close":3640.0},{"date":"2018-06-04","close":3720.0},{"date":"2018-06-05","close":4000.0},{"date":"2018-06-07","close":4000.0},{"date":"2018-06-08","close":4175.0},{"date":"2018-06-11","close":4025.0},{"date":"2018-06-12","close":3900.0},{"date":"2018-06-14","close":3900.0},{"date":"2018-06-15","close":3925.0},{"date":"2018-06-18","close":3770.0},{"date":"2018-06-19","close":3660.0},{"date":"2018-06-20","close":3710.0},{"date":"2018-06-21","close":3885.0},{"date":"2018-06-22","close":3930.0},{"date":"2018-06-25","close":3940.0},{"date":"2018-06-26","close":3920.0},{"date":"2018-06-27","close":3875.0},{"date":"2018-06-28","close":3825.0},{"date":"2018-06-29","close":3735.0},{"date":"2018-07-02","close":3660.0},{"date":"2018-07-03","close":3650.0},{"date":"2018-07-04","close":3765.0},{"date":"2018-07-05","close":3685.0},{"date":"2018-07-06","close":3735.0},{"date":"2018-07-09","close":3710.0},{"date":"2018-07-10","close":3835.0},{"date":"2018-07-11","close":3780.0},{"date":"2018-07-12","close":3770.0},{"date":"2018-07-13","close":3805.0},{"date":"2018-07-16","close":4310.0},{"date":"2018-07-17","close":4325.0},{"date":"2018-07-18","close":4230.0},{"date":"2018-07-19","close":4525.0},{"date":"2018-07-20","close":4580.0},{"date":"2018-07-23","close":4500.0},{"date":"2018-07-24","close":4365.0},{"date":"2018-07-25","close":4530.0},{"date":"2018-07-26","close":4550.0},{"date":"2018-07-27","close":4530.0},{"date":"2018-07-30","close":4340.0},{"date":"2018-07-31","close":4315.0},{"date":"2018-08-01","close":4280.0},{"date":"2018-08-02","close":4100.0},{"date":"2018-08-03","close":4125.0},{"date":"2018-08-06","close":4085.0},{"date":"2018-08-07","close":4175.0},{"date":"2018-08-08","close":4145.0},{"date":"2018-08-09","close":4055.0},{"date":"2018-08-10","close":3875.0},{"date":"2018-08-13","close":3685.0},{"date":"2018-08-14","close":3660.0},{"date":"2018-08-16","close":3665.0},{"date":"2018-08-17","close":3750.0},{"date":"2018-08-20","close":3730.0},{"date":"2018-08-21","close":3735.0},{"date":"2018-08-22","close":3715.0},{"date":"2018-08-23","close":3690.0},{"date":"2018-08-24","close":3690.0},{"date":"2018-08-27","close":3630.0},{"date":"2018-08-28","close":3640.0},{"date":"2018-08-29","close":3710.0},{"date":"2018-08-30","close":3705.0},{"date":"2018-08-31","close":3750.0},{"date":"2018-09-03","close":3750.0},{"date":"2018-09-04","close":3840.0},{"date":"2018-09-05","close":3790.0},{"date":"2018-09-06","close":3725.0},{"date":"2018-09-07","close":3650.0},{"date":"2018-09-10","close":3600.0},{"date":"2018-09-11","close":3650.0},{"date":"2018-09-12","close":3630.0},{"date":"2018-09-13","close":3610.0},{"date":"2018-09-14","close":3620.0},{"date":"2018-09-17","close":3510.0},{"date":"2018-09-18","close":3550.0},{"date":"2018-09-19","close":3660.0},{"date":"2018-09-20","close":3560.0},{"date":"2018-09-21","close":3540.0},{"date":"2018-09-27","close":3470.0},{"date":"2018-09-28","close":3415.0},{"date":"2018-10-01","close":3355.0},{"date":"2018-10-02","close":3295.0},{"date":"2018-10-04","close":3210.0},{"date":"2018-10-05","close":3300.0},{"date":"2018-10-08","close":3280.0},{"date":"2018-10-10","close":3125.0},{"date":"2018-10-11","close":2780.0},{"date":"2018-10-12","close":2760.0},{"date":"2018-10-15","close":2795.0},{"date":"2018-10-16","close":2795.0},{"date":"2018-10-17","close":2845.0},{"date":"2018-10-18","close":2785.0},{"date":"2018-10-19","close":2720.0},{"date":"2018-10-22","close":2790.0},{"date":"2018-10-23","close":2600.0},{"date":"2018-10-24","close":2600.0},{"date":"2018-10-25","close":2460.0},{"date":"2018-10-26","close":2230.0},{"date":"2018-10-29","close":1980.0},{"date":"2018-10-30","close":2070.0},{"date":"2018-10-31","close":2195.0},{"date":"2018-11-01","close":2285.0},{"date":"2018-11-02","close":2395.0},{"date":"2018-11-05","close":2370.0},{"date":"2018-11-06","close":2365.0},{"date":"2018-11-07","close":2370.0},{"date":"2018-11-08","close":2420.0},{"date":"2018-11-09","close":2470.0},{"date":"2018-11-12","close":2510.0},{"date":"2018-11-13","close":2435.0},{"date":"2018-11-14","close":2390.0},{"date":"2018-11-15","close":2380.0},{"date":"2018-11-16","close":2390.0},{"date":"2018-11-19","close":2390.0},{"date":"2018-11-20","close":2300.0},{"date":"2018-11-21","close":2260.0},{"date":"2018-11-22","close":2280.0},{"date":"2018-11-23","close":2215.0},{"date":"2018-11-26","close":2390.0},{"date":"2018-11-27","close":2465.0},{"date":"2018-11-28","close":2485.0},{"date":"2018-11-29","close":2420.0},{"date":"2018-11-30","close":2380.0},{"date":"2018-12-03","close":2490.0},{"date":"2018-12-04","close":2480.0},{"date":"2018-12-05","close":2410.0},{"date":"2018-12-06","close":2320.0},{"date":"2018-12-07","close":2320.0},{"date":"2018-12-10","close":2275.0},{"date":"2018-12-11","close":2245.0},{"date":"2018-12-12","close":2280.0},{"date":"2018-12-13","close":2345.0},{"date":"2018-12-14","close":2350.0},{"date":"2018-12-17","close":2325.0},{"date":"2018-12-18","close":2275.0},{"date":"2018-12-19","close":2345.0},{"date":"2018-12-20","close":2310.0},{"date":"2018-12-21","close":2355.0},{"date":"2018-12-24","close":2420.0},{"date":"2018-12-26","close":2325.0},{"date":"2018-12-27","close":2485.0},{"date":"2018-12-28","close":2555.0},{"date":"2019-01-02","close":2520.0},{"date":"2019-01-03","close":2435.0},{"date":"2019-01-04","close":2465.0},{"date":"2019-01-07","close":2530.0},{"date":"2019-01-08","close":2495.0},{"date":"2019-01-09","close":2575.0},{"date":"2019-01-10","close":2580.0},{"date":"2019-01-11","close":2670.0},{"date":"2019-01-14","close":2675.0},{"date":"2019-01-15","close":2760.0},{"date":"2019-01-16","close":2740.0},{"date":"2019-01-17","close":2690.0},{"date":"2019-01-18","close":2820.0},{"date":"2019-01-21","close":2955.0},{"date":"2019-01-22","close":2960.0},{"date":"2019-01-23","close":2920.0},{"date":"2019-01-24","close":2825.0},{"date":"2019-01-25","close":2845.0},{"date":"2019-01-28","close":2800.0},{"date":"2019-01-29","close":2745.0},{"date":"2019-01-30","close":2730.0},{"date":"2019-01-31","close":2810.0},{"date":"2019-02-01","close":2760.0},{"date":"2019-02-07","close":2780.0},{"date":"2019-02-08","close":2735.0},{"date":"2019-02-11","close":2685.0},{"date":"2019-02-12","close":2745.0},{"date":"2019-02-13","close":2785.0},{"date":"2019-02-14","close":2785.0},{"date":"2019-02-15","close":2735.0},{"date":"2019-02-18","close":2760.0},{"date":"2019-02-19","close":2705.0},{"date":"2019-02-20","close":2715.0},{"date":"2019-02-21","close":2750.0},{"date":"2019-02-22","close":2705.0},{"date":"2019-02-25","close":2805.0},{"date":"2019-02-26","close":2770.0},{"date":"2019-02-27","close":2880.0},{"date":"2019-02-28","close":2745.0},{"date":"2019-03-04","close":2855.0},{"date":"2019-03-05","close":2855.0},{"date":"2019-03-06","close":2945.0},{"date":"2019-03-07","close":2890.0},{"date":"2019-03-08","close":2860.0},{"date":"2019-03-11","close":2785.0},{"date":"2019-03-12","close":2790.0},{"date":"2019-03-13","close":2990.0},{"date":"2019-03-14","close":2950.0},{"date":"2019-03-15","close":2980.0},{"date":"2019-03-18","close":3050.0},{"date":"2019-03-19","close":2985.0},{"date":"2019-03-20","close":2975.0},{"date":"2019-03-21","close":3005.0},{"date":"2019-03-22","close":3150.0},{"date":"2019-03-25","close":3020.0},{"date":"2019-03-26","close":3050.0},{"date":"2019-03-27","close":2990.0},{"date":"2019-03-28","close":2955.0},{"date":"2019-03-29","close":2850.0},{"date":"2019-04-01","close":2910.0},{"date":"2019-04-02","close":2915.0},{"date":"2019-04-03","close":2915.0},{"date":"2019-04-04","close":2980.0},{"date":"2019-04-05","close":2970.0},{"date":"2019-04-08","close":2955.0},{"date":"2019-04-09","close":2920.0},{"date":"2019-04-10","close":2980.0},{"date":"2019-04-11","close":2990.0},{"date":"2019-04-12","close":3045.0},{"date":"2019-04-15","close":3065.0},{"date":"2019-04-16","close":3000.0},{"date":"2019-04-17","close":3010.0},{"date":"2019-04-18","close":2950.0},{"date":"2019-04-19","close":3240.0},{"date":"2019-04-22","close":3240.0},{"date":"2019-04-23","close":3360.0},{"date":"2019-04-24","close":3730.0},{"date":"2019-04-25","close":3690.0},{"date":"2019-04-26","close":3515.0},{"date":"2019-04-29","close":3580.0},{"date":"2019-04-30","close":3695.0},{"date":"2019-05-02","close":3540.0},{"date":"2019-05-03","close":3400.0},{"date":"2019-05-07","close":3340.0},{"date":"2019-05-08","close":3425.0},{"date":"2019-05-09","close":3120.0},{"date":"2019-05-10","close":3050.0},{"date":"2019-05-13","close":2935.0},{"date":"2019-05-14","close":2940.0},{"date":"2019-05-15","close":2970.0},{"date":"2019-05-16","close":2725.0},{"date":"2019-05-17","close":2760.0},{"date":"2019-05-20","close":2620.0},{"date":"2019-05-21","close":2600.0},{"date":"2019-05-22","close":2630.0},{"date":"2019-05-23","close":2555.0},{"date":"2019-05-24","close":2430.0},{"date":"2019-05-27","close":2435.0},{"date":"2019-05-28","close":2610.0},{"date":"2019-05-29","close":2535.0},{"date":"2019-05-30","close":2610.0},{"date":"2019-05-31","close":2695.0},{"date":"2019-06-03","close":2635.0},{"date":"2019-06-04","close":2770.0},{"date":"2019-06-05","close":2675.0},{"date":"2019-06-07","close":2715.0},{"date":"2019-06-10","close":2800.0},{"date":"2019-06-11","close":2765.0},{"date":"2019-06-12","close":2725.0},{"date":"2019-06-13","close":2865.0},{"date":"2019-06-14","close":2930.0},{"date":"2019-06-17","close":2950.0},{"date":"2019-06-18","close":2880.0},{"date":"2019-06-19","close":2880.0},{"date":"2019-06-20","close":2905.0},{"date":"2019-06-21","close":2875.0},{"date":"2019-06-24","close":2800.0},{"date":"2019-06-25","close":2790.0},{"date":"2019-06-26","close":2795.0},{"date":"2019-06-27","close":2770.0},{"date":"2019-06-28","close":2610.0},{"date":"2019-07-01","close":2675.0},{"date":"2019-07-02","close":2685.0},{"date":"2019-07-03","close":3490.0},{"date":"2019-07-04","close":3465.0},{"date":"2019-07-05","close":3355.0},{"date":"2019-07-08","close":4360.0},{"date":"2019-07-09","close":4000.0},{"date":"2019-07-10","close":4210.0},{"date":"2019-07-11","close":3805.0},{"date":"2019-07-12","close":3815.0},{"date":"2019-07-15","close":4195.0},{"date":"2019-07-16","close":4355.0},{"date":"2019-07-17","close":4285.0},{"date":"2019-07-18","close":4000.0},{"date":"2019-07-19","close":3865.0},{"date":"2019-07-22","close":4255.0},{"date":"2019-07-23","close":4030.0},{"date":"2019-07-24","close":3865.0},{"date":"2019-07-25","close":3950.0},{"date":"2019-07-26","close":4080.0},{"date":"2019-07-29","close":4210.0},{"date":"2019-07-30","close":5470.0},{"date":"2019-07-31","close":4785.0},{"date":"2019-08-01","close":4625.0},{"date":"2019-08-02","close":4735.0},{"date":"2019-08-05","close":4950.0},{"date":"2019-08-06","close":4165.0},{"date":"2019-08-07","close":4200.0},{"date":"2019-08-08","close":3965.0},{"date":"2019-08-09","close":3820.0},{"date":"2019-08-12","close":3885.0},{"date":"2019-08-13","close":4610.0},{"date":"2019-08-14","close":4130.0},{"date":"2019-08-16","close":3975.0},{"date":"2019-08-19","close":3880.0},{"date":"2019-08-20","close":3820.0},{"date":"2019-08-21","close":3965.0},{"date":"2019-08-22","close":3780.0},{"date":"2019-08-23","close":3835.0},{"date":"2019-08-26","close":3880.0},{"date":"2019-08-27","close":4080.0},{"date":"2019-08-28","close":3975.0},{"date":"2019-08-29","close":3910.0},{"date":"2019-08-30","close":3875.0},{"date":"2019-09-02","close":3870.0},{"date":"2019-09-03","close":3900.0},{"date":"2019-09-04","close":4025.0},{"date":"2019-09-05","close":4025.0},{"date":"2019-09-06","close":3850.0},{"date":"2019-09-09","close":3810.0},{"date":"2019-09-10","close":3675.0},{"date":"2019-09-11","close":3680.0},{"date":"2019-09-16","close":3665.0},{"date":"2019-09-17","close":3600.0},{"date":"2019-09-18","close":3550.0},{"date":"2019-09-19","close":3665.0},{"date":"2019-09-20","close":3595.0},{"date":"2019-09-23","close":3500.0},{"date":"2019-09-24","close":3565.0},{"date":"2019-09-25","close":3405.0},{"date":"2019-09-26","close":3300.0},{"date":"2019-09-27","close":3320.0},{"date":"2019-09-30","close":3205.0},{"date":"2019-10-01","close":3380.0},{"date":"2019-10-02","close":3305.0},{"date":"2019-10-04","close":3545.0},{"date":"2019-10-07","close":3635.0},{"date":"2019-10-08","close":3700.0},{"date":"2019-10-10","close":3605.0},{"date":"2019-10-11","close":3635.0},{"date":"2019-10-14","close":3605.0},{"date":"2019-10-15","close":3550.0},{"date":"2019-10-16","close":3630.0},{"date":"2019-10-17","close":3650.0},{"date":"2019-10-18","close":3590.0},{"date":"2019-10-21","close":3545.0},{"date":"2019-10-22","close":3490.0},{"date":"2019-10-23","close":3360.0},{"date":"2019-10-24","close":3350.0},{"date":"2019-10-25","close":3415.0},{"date":"2019-10-28","close":3495.0},{"date":"2019-10-29","close":3510.0},{"date":"2019-10-30","close":3415.0},{"date":"2019-10-31","close":3430.0},{"date":"2019-11-01","close":3340.0},{"date":"2019-11-04","close":3320.0},{"date":"2019-11-05","close":3310.0},{"date":"2019-11-06","close":3320.0},{"date":"2019-11-07","close":3280.0},{"date":"2019-11-08","close":3275.0},{"date":"2019-11-11","close":3270.0},{"date":"2019-11-12","close":3320.0},{"date":"2019-11-13","close":3295.0},{"date":"2019-11-14","close":3240.0},{"date":"2019-11-15","close":3245.0},{"date":"2019-11-18","close":3160.0},{"date":"2019-11-19","close":3000.0},{"date":"2019-11-20","close":2975.0},{"date":"2019-11-21","close":2945.0},{"date":"2019-11-22","close":2990.0},{"date":"2019-11-25","close":3020.0},{"date":"2019-11-26","close":3090.0},{"date":"2019-11-27","close":3060.0},{"date":"2019-11-28","close":3010.0},{"date":"2019-11-29","close":2965.0},{"date":"2019-12-02","close":3005.0},{"date":"2019-12-03","close":2970.0},{"date":"2019-12-04","close":2915.0},{"date":"2019-12-05","close":2790.0},{"date":"2019-12-06","close":2930.0},{"date":"2019-12-09","close":2995.0},{"date":"2019-12-10","close":3055.0},{"date":"2019-12-11","close":3085.0},{"date":"2019-12-12","close":3080.0},{"date":"2019-12-13","close":3125.0},{"date":"2019-12-16","close":3130.0},{"date":"2019-12-17","close":3190.0},{"date":"2019-12-18","close":3190.0},{"date":"2019-12-19","close":3140.0},{"date":"2019-12-20","close":3205.0},{"date":"2019-12-23","close":3060.0},{"date":"2019-12-24","close":3070.0},{"date":"2019-12-26","close":3045.0},{"date":"2019-12-27","close":3140.0},{"date":"2019-12-30","close":3165.0},{"date":"2020-01-02","close":3180.0},{"date":"2020-01-03","close":3280.0},{"date":"2020-01-06","close":3015.0},{"date":"2020-01-07","close":3030.0},{"date":"2020-01-08","close":2775.0},{"date":"2020-01-09","close":2860.0},{"date":"2020-01-10","close":2940.0},{"date":"2020-01-13","close":3090.0},{"date":"2020-01-14","close":3070.0},{"date":"2020-01-15","close":3075.0},{"date":"2020-01-16","close":3140.0},{"date":"2020-01-17","close":3115.0},{"date":"2020-01-20","close":3105.0},{"date":"2020-01-21","close":3045.0},{"date":"2020-01-22","close":3090.0},{"date":"2020-01-23","close":3070.0},{"date":"2020-01-28","close":2890.0},{"date":"2020-01-29","close":3015.0},{"date":"2020-01-30","close":2925.0},{"date":"2020-01-31","close":2860.0},{"date":"2020-02-03","close":2870.0},{"date":"2020-02-04","close":3105.0},{"date":"2020-02-05","close":3080.0},{"date":"2020-02-06","close":3110.0},{"date":"2020-02-07","close":3110.0},{"date":"2020-02-10","close":3205.0},{"date":"2020-02-11","close":3155.0},{"date":"2020-02-12","close":3440.0},{"date":"2020-02-13","close":3305.0},{"date":"2020-02-14","close":3475.0},{"date":"2020-02-17","close":3450.0},{"date":"2020-02-18","close":3330.0},{"date":"2020-02-19","close":3260.0},{"date":"2020-02-20","close":3280.0},{"date":"2020-02-21","close":3180.0},{"date":"2020-02-24","close":3040.0},{"date":"2020-02-25","close":3205.0},{"date":"2020-02-26","close":3125.0},{"date":"2020-02-27","close":2935.0},{"date":"2020-02-28","close":2700.0},{"date":"2020-03-02","close":2735.0},{"date":"2020-03-03","close":2715.0},{"date":"2020-03-04","close":2850.0},{"date":"2020-03-05","close":2845.0},{"date":"2020-03-06","close":2760.0},{"date":"2020-03-09","close":2565.0},{"date":"2020-03-10","close":2610.0},{"date":"2020-03-11","close":2455.0},{"date":"2020-03-12","close":2245.0},{"date":"2020-03-13","close":2040.0},{"date":"2020-03-16","close":1930.0},{"date":"2020-03-17","close":1870.0},{"date":"2020-03-18","close":1680.0},{"date":"2020-03-19","close":1320.0},{"date":"2020-03-20","close":1475.0},{"date":"2020-03-23","close":1330.0},{"date":"2020-03-24","close":1445.0},{"date":"2020-03-25","close":1600.0},{"date":"2020-03-26","close":1660.0},{"date":"2020-03-27","close":1680.0},{"date":"2020-03-30","close":1745.0},{"date":"2020-03-31","close":1895.0},{"date":"2020-04-01","close":1835.0},{"date":"2020-04-02","close":1820.0},{"date":"2020-04-03","close":1880.0},{"date":"2020-04-06","close":1965.0},{"date":"2020-04-07","close":2170.0},{"date":"2020-04-08","close":2125.0},{"date":"2020-04-09","close":2135.0},{"date":"2020-04-10","close":2160.0},{"date":"2020-04-13","close":2110.0},{"date":"2020-04-14","close":2230.0},{"date":"2020-04-16","close":2275.0},{"date":"2020-04-17","close":2380.0},{"date":"2020-04-20","close":2340.0},{"date":"2020-04-21","close":2235.0},{"date":"2020-04-22","close":2235.0},{"date":"2020-04-23","close":2215.0},{"date":"2020-04-24","close":2180.0},{"date":"2020-04-27","close":2285.0},{"date":"2020-04-28","close":2315.0},{"date":"2020-04-29","close":2310.0},{"date":"2020-05-04","close":2350.0},{"date":"2020-05-06","close":2430.0},{"date":"2020-05-07","close":2500.0},{"date":"2020-05-08","close":2580.0},{"date":"2020-05-11","close":2535.0},{"date":"2020-05-12","close":2455.0},{"date":"2020-05-13","close":2550.0},{"date":"2020-05-14","close":2530.0},{"date":"2020-05-15","close":2555.0},{"date":"2020-05-18","close":2620.0},{"date":"2020-05-19","close":2670.0},{"date":"2020-05-20","close":2850.0},{"date":"2020-05-21","close":2830.0},{"date":"2020-05-22","close":2885.0},{"date":"2020-05-25","close":2935.0},{"date":"2020-05-26","close":3110.0},{"date":"2020-05-27","close":3170.0},{"date":"2020-05-28","close":2995.0},{"date":"2020-05-29","close":2970.0},{"date":"2020-06-01","close":3040.0},{"date":"2020-06-02","close":3030.0},{"date":"2020-06-03","close":3055.0},{"date":"2020-06-04","close":3195.0},{"date":"2020-06-05","close":3265.0},{"date":"2020-06-08","close":3325.0},{"date":"2020-06-09","close":3205.0},{"date":"2020-06-10","close":3070.0},{"date":"2020-06-11","close":3035.0},{"date":"2020-06-12","close":2960.0},{"date":"2020-06-15","close":2640.0},{"date":"2020-06-16","close":2815.0},{"date":"2020-06-17","close":2780.0},{"date":"2020-06-18","close":2810.0},{"date":"2020-06-19","close":2980.0},{"date":"2020-06-22","close":2960.0},{"date":"2020-06-23","close":2980.0},{"date":"2020-06-24","close":3125.0},{"date":"2020-06-25","close":3375.0},{"date":"2020-06-26","close":3350.0},{"date":"2020-06-29","close":3160.0},{"date":"2020-06-30","close":3125.0},{"date":"2020-07-01","close":3180.0},{"date":"2020-07-02","close":3140.0},{"date":"2020-07-03","close":3145.0},{"date":"2020-07-06","close":3130.0},{"date":"2020-07-07","close":3040.0},{"date":"2020-07-08","close":3275.0},{"date":"2020-07-09","close":3210.0},{"date":"2020-07-10","close":3235.0},{"date":"2020-07-13","close":3245.0},{"date":"2020-07-14","close":3270.0},{"date":"2020-07-15","close":3385.0},{"date":"2020-07-16","close":4095.0},{"date":"2020-07-17","close":4795.0},{"date":"2020-07-20","close":4765.0},{"date":"2020-07-21","close":4805.0},{"date":"2020-07-22","close":4625.0},{"date":"2020-07-23","close":4450.0},{"date":"2020-07-24","close":4460.0},{"date":"2020-07-27","close":4495.0},{"date":"2020-07-28","close":4450.0},{"date":"2020-07-29","close":4370.0},{"date":"2020-07-30","close":4400.0},{"date":"2020-07-31","close":4620.0},{"date":"2020-08-03","close":5870.0},{"date":"2020-08-04","close":6450.0},{"date":"2020-08-05","close":6530.0},{"date":"2020-08-06","close":7850.0},{"date":"2020-08-07","close":7210.0},{"date":"2020-08-10","close":7300.0},{"date":"2020-08-11","close":7010.0},{"date":"2020-08-12","close":7400.0},{"date":"2020-08-13","close":7340.0},{"date":"2020-08-14","close":7000.0},{"date":"2020-08-18","close":6600.0},{"date":"2020-08-19","close":6890.0},{"date":"2020-08-20","close":6600.0},{"date":"2020-08-21","close":6600.0},{"date":"2020-08-24","close":6790.0},{"date":"2020-08-25","close":7070.0},{"date":"2020-08-26","close":6950.0},{"date":"2020-08-27","close":6750.0},{"date":"2020-08-28","close":6870.0},{"date":"2020-08-31","close":7620.0},{"date":"2020-09-01","close":7410.0},{"date":"2020-09-02","close":8070.0},{"date":"2020-09-03","close":7900.0},{"date":"2020-09-04","close":7590.0},{"date":"2020-09-07","close":7710.0},{"date":"2020-09-08","close":7580.0},{"date":"2020-09-09","close":7390.0},{"date":"2020-09-10","close":7420.0},{"date":"2020-09-11","close":7470.0},{"date":"2020-09-14","close":7800.0},{"date":"2020-09-15","close":7770.0},{"date":"2020-09-16","close":7600.0},{"date":"2020-09-17","close":7410.0},{"date":"2020-09-18","close":7540.0},{"date":"2020-09-21","close":7060.0},{"date":"2020-09-22","close":6580.0},{"date":"2020-09-23","close":6440.0},{"date":"2020-09-24","close":5970.0},{"date":"2020-09-25","close":5900.0},{"date":"2020-09-28","close":6390.0},{"date":"2020-09-29","close":6290.0},{"date":"2020-10-05","close":6310.0},{"date":"2020-10-06","close":6180.0},{"date":"2020-10-07","close":7190.0},{"date":"2020-10-08","close":6980.0},{"date":"2020-10-12","close":6820.0},{"date":"2020-10-13","close":6700.0},{"date":"2020-10-14","close":6550.0},{"date":"2020-10-15","close":6320.0},{"date":"2020-10-16","close":6170.0},{"date":"2020-10-19","close":6020.0},{"date":"2020-10-20","close":6090.0},{"date":"2020-10-21","close":6050.0},{"date":"2020-10-22","close":5870.0},{"date":"2020-10-23","close":5880.0},{"date":"2020-10-26","close":5260.0},{"date":"2020-10-27","close":5210.0},{"date":"2020-10-28","close":5500.0},{"date":"2020-10-29","close":5590.0},{"date":"2020-10-30","close":5360.0},{"date":"2020-11-02","close":5530.0},{"date":"2020-11-03","close":5740.0},{"date":"2020-11-04","close":5650.0},{"date":"2020-11-05","close":6030.0},{"date":"2020-11-06","close":5910.0},{"date":"2020-11-09","close":6050.0},{"date":"2020-11-10","close":6070.0},{"date":"2020-11-11","close":5860.0},{"date":"2020-11-12","close":5800.0},{"date":"2020-11-13","close":5800.0},{"date":"2020-11-16","close":5680.0},{"date":"2020-11-17","close":5560.0},{"date":"2020-11-18","close":5710.0},{"date":"2020-11-19","close":5640.0},{"date":"2020-11-20","close":5670.0},{"date":"2020-11-23","close":5550.0},{"date":"2020-11-24","close":5820.0},{"date":"2020-11-25","close":5640.0},{"date":"2020-11-26","close":5620.0},{"date":"2020-11-27","close":5970.0},{"date":"2020-11-30","close":5850.0},{"date":"2020-12-01","close":5790.0},{"date":"2020-12-02","close":5800.0},{"date":"2020-12-03","close":5710.0},{"date":"2020-12-04","close":5550.0},{"date":"2020-12-07","close":5670.0},{"date":"2020-12-08","close":5980.0},{"date":"2020-12-09","close":5890.0},{"date":"2020-12-10","close":6750.0},{"date":"2020-12-11","close":6770.0},{"date":"2020-12-14","close":6920.0},{"date":"2020-12-15","close":7260.0},{"date":"2020-12-16","close":7230.0},{"date":"2020-12-17","close":7130.0},{"date":"2020-12-18","close":6990.0},{"date":"2020-12-21","close":6980.0},{"date":"2020-12-22","close":6570.0},{"date":"2020-12-23","close":6730.0},{"date":"2020-12-24","close":6820.0},{"date":"2020-12-28","close":6630.0},{"date":"2020-12-29","close":6970.0},{"date":"2020-12-30","close":7110.0},{"date":"2021-01-04","close":7700.0},{"date":"2021-01-05","close":7690.0},{"date":"2021-01-06","close":7850.0},{"date":"2021-01-07","close":7800.0},{"date":"2021-01-08","close":7600.0},{"date":"2021-01-11","close":7460.0},{"date":"2021-01-12","close":7600.0},{"date":"2021-01-13","close":7490.0},{"date":"2021-01-14","close":7650.0},{"date":"2021-01-15","close":7590.0},{"date":"2021-01-18","close":8320.0},{"date":"2021-01-19","close":8040.0},{"date":"2021-01-20","close":8130.0},{"date":"2021-01-21","close":7850.0},{"date":"2021-01-22","close":7680.0},{"date":"2021-01-25","close":7760.0},{"date":"2021-01-26","close":7810.0},{"date":"2021-01-27","close":7510.0},{"date":"2021-01-28","close":7040.0},{"date":"2021-01-29","close":6680.0},{"date":"2021-02-01","close":6920.0},{"date":"2021-02-02","close":6990.0},{"date":"2021-02-03","close":6980.0},{"date":"2021-02-04","close":6810.0},{"date":"2021-02-05","close":7050.0},{"date":"2021-02-08","close":6950.0},{"date":"2021-02-09","close":6970.0},{"date":"2021-02-10","close":7030.0},{"date":"2021-02-15","close":7200.0},{"date":"2021-02-16","close":7890.0},{"date":"2021-02-17","close":7750.0},{"date":"2021-02-18","close":7380.0},{"date":"2021-02-19","close":7270.0},{"date":"2021-02-22","close":7050.0},{"date":"2021-02-23","close":6770.0},{"date":"2021-02-24","close":6420.0},{"date":"2021-02-25","close":6490.0},{"date":"2021-02-26","close":6200.0},{"date":"2021-03-02","close":6160.0},{"date":"2021-03-03","close":6200.0},{"date":"2021-03-04","close":6200.0},{"date":"2021-03-05","close":6060.0},{"date":"2021-03-08","close":5800.0},{"date":"2021-03-09","close":5630.0},{"date":"2021-03-10","close":5510.0},{"date":"2021-03-11","close":5650.0},{"date":"2021-03-12","close":5990.0},{"date":"2021-03-15","close":6150.0},{"date":"2021-03-16","close":6730.0},{"date":"2021-03-17","close":6540.0},{"date":"2021-03-18","close":6340.0},{"date":"2021-03-19","close":6320.0},{"date":"2021-03-22","close":6240.0},{"date":"2021-03-23","close":6190.0},{"date":"2021-03-24","close":6160.0},{"date":"2021-03-25","close":6170.0},{"date":"2021-03-26","close":6100.0},{"date":"2021-03-29","close":6120.0},{"date":"2021-03-30","close":6260.0},{"date":"2021-03-31","close":6190.0},{"date":"2021-04-01","close":6200.0},{"date":"2021-04-02","close":6190.0},{"date":"2021-04-05","close":6440.0},{"date":"2021-04-06","close":6370.0},{"date":"2021-04-07","close":6470.0},{"date":"2021-04-08","close":6510.0},{"date":"2021-04-09","close":6430.0},{"date":"2021-04-12","close":6400.0},{"date":"2021-04-13","close":6450.0},{"date":"2021-04-14","close":6510.0},{"date":"2021-04-15","close":6530.0},{"date":"2021-04-16","close":6630.0},{"date":"2021-04-19","close":6700.0},{"date":"2021-04-20","close":6670.0},{"date":"2021-04-21","close":6490.0},{"date":"2021-04-22","close":6800.0},{"date":"2021-04-23","close":6700.0},{"date":"2021-04-26","close":6690.0},{"date":"2021-04-27","close":6620.0},{"date":"2021-04-28","close":6280.0},{"date":"2021-04-29","close":6300.0},{"date":"2021-04-30","close":6340.0},{"date":"2021-05-03","close":6270.0},{"date":"2021-05-04","close":6270.0},{"date":"2021-05-06","close":6310.0},{"date":"2021-05-07","close":6250.0},{"date":"2021-05-10","close":6210.0},{"date":"2021-05-11","close":6090.0},{"date":"2021-05-12","close":6070.0},{"date":"2021-05-13","close":5930.0},{"date":"2021-05-14","close":6170.0},{"date":"2021-05-17","close":6080.0},{"date":"2021-05-18","close":6080.0},{"date":"2021-05-20","close":6070.0},{"date":"2021-05-21","close":6150.0},{"date":"2021-05-24","close":6120.0},{"date":"2021-05-25","close":6100.0},{"date":"2021-05-26","close":6190.0},{"date":"2021-05-27","close":6120.0},{"date":"2021-05-28","close":6200.0},{"date":"2021-05-31","close":6250.0},{"date":"2021-06-01","close":6400.0},{"date":"2021-06-02","close":6510.0},{"date":"2021-06-03","close":6510.0},{"date":"2021-06-04","close":6480.0},{"date":"2021-06-07","close":6390.0},{"date":"2021-06-08","close":6400.0},{"date":"2021-06-09","close":6330.0},{"date":"2021-06-10","close":6360.0},{"date":"2021-06-11","close":6340.0},{"date":"2021-06-14","close":6190.0},{"date":"2021-06-15","close":6140.0},{"date":"2021-06-16","close":6170.0},{"date":"2021-06-17","close":6190.0},{"date":"2021-06-18","close":6230.0},{"date":"2021-06-21","close":6350.0},{"date":"2021-06-22","close":6260.0},{"date":"2021-06-23","close":6160.0},{"date":"2021-06-24","close":6120.0},{"date":"2021-06-25","close":6150.0},{"date":"2021-06-28","close":6190.0},{"date":"2021-06-29","close":6220.0},{"date":"2021-06-30","close":6230.0},{"date":"2021-07-01","close":6310.0},{"date":"2021-07-02","close":6310.0},{"date":"2021-07-05","close":6390.0},{"date":"2021-07-06","close":6300.0},{"date":"2021-07-07","close":6260.0},{"date":"2021-07-08","close":6120.0},{"date":"2021-07-09","close":6150.0},{"date":"2021-07-12","close":6150.0},{"date":"2021-07-13","close":6330.0},{"date":"2021-07-14","close":6560.0},{"date":"2021-07-15","close":6600.0},{"date":"2021-07-16","close":6700.0},{"date":"2021-07-19","close":6860.0},{"date":"2021-07-20","close":6790.0},{"date":"2021-07-21","close":6830.0},{"date":"2021-07-22","close":6660.0},{"date":"2021-07-23","close":6710.0},{"date":"2021-07-26","close":6890.0},{"date":"2021-07-27","close":6810.0},{"date":"2021-07-28","close":6790.0},{"date":"2021-07-29","close":6690.0},{"date":"2021-07-30","close":7180.0},{"date":"2021-08-02","close":7250.0},{"date":"2021-08-03","close":7240.0},{"date":"2021-08-04","close":7180.0},{"date":"2021-08-05","close":7650.0},{"date":"2021-08-06","close":8550.0},{"date":"2021-08-09","close":9560.0},{"date":"2021-08-10","close":9570.0},{"date":"2021-08-11","close":9370.0},{"date":"2021-08-12","close":9750.0},{"date":"2021-08-13","close":9150.0},{"date":"2021-08-17","close":8200.0},{"date":"2021-08-18","close":8570.0},{"date":"2021-08-19","close":9110.0},{"date":"2021-08-20","close":8720.0},{"date":"2021-08-23","close":8850.0},{"date":"2021-08-24","close":9210.0},{"date":"2021-08-25","close":9380.0},{"date":"2021-08-26","close":9050.0},{"date":"2021-08-27","close":9550.0},{"date":"2021-08-30","close":9260.0},{"date":"2021-08-31","close":10150.0},{"date":"2021-09-01","close":10200.0},{"date":"2021-09-02","close":9610.0},{"date":"2021-09-03","close":9540.0},{"date":"2021-09-06","close":9800.0},{"date":"2021-09-07","close":10900.0},{"date":"2021-09-08","close":13250.0},{"date":"2021-09-09","close":13100.0},{"date":"2021-09-10","close":12800.0},{"date":"2021-09-13","close":11900.0},{"date":"2021-09-14","close":12050.0},{"date":"2021-09-15","close":12350.0},{"date":"2021-09-16","close":12500.0},{"date":"2021-09-17","close":12000.0},{"date":"2021-09-23","close":11500.0},{"date":"2021-09-24","close":11750.0},{"date":"2021-09-27","close":12150.0},{"date":"2021-09-28","close":13150.0},{"date":"2021-09-29","close":16250.0},{"date":"2021-09-30","close":16600.0},{"date":"2021-10-01","close":15400.0},{"date":"2021-10-05","close":15800.0},{"date":"2021-10-06","close":16500.0},{"date":"2021-10-07","close":15400.0},{"date":"2021-10-08","close":15400.0},{"date":"2021-10-12","close":15750.0},{"date":"2021-10-13","close":17450.0},{"date":"2021-10-14","close":17000.0},{"date":"2021-10-15","close":16600.0},{"date":"2021-10-18","close":16450.0},{"date":"2021-10-19","close":16650.0},{"date":"2021-10-20","close":16000.0},{"date":"2021-10-21","close":15350.0},{"date":"2021-10-22","close":15100.0},{"date":"2021-10-25","close":15000.0},{"date":"2021-10-26","close":15050.0},{"date":"2021-10-27","close":14300.0},{"date":"2021-10-28","close":13900.0},{"date":"2021-10-29","close":14350.0},{"date":"2021-11-01","close":13300.0},{"date":"2021-11-02","close":13450.0},{"date":"2021-11-03","close":14000.0},{"date":"2021-11-04","close":13950.0},{"date":"2021-11-05","close":13550.0},{"date":"2021-11-08","close":13700.0},{"date":"2021-11-09","close":13900.0},{"date":"2021-11-10","close":13200.0},{"date":"2021-11-11","close":13350.0},{"date":"2021-11-12","close":14750.0},{"date":"2021-11-15","close":14250.0},{"date":"2021-11-16","close":15800.0},{"date":"2021-11-17","close":16000.0},{"date":"2021-11-18","close":16200.0},{"date":"2021-11-19","close":14750.0},{"date":"2021-11-22","close":13900.0},{"date":"2021-11-23","close":13450.0},{"date":"2021-11-24","close":13550.0},{"date":"2021-11-25","close":14050.0},{"date":"2021-11-26","close":14000.0},{"date":"2021-11-29","close":13250.0},{"date":"2021-11-30","close":12850.0},{"date":"2021-12-01","close":13000.0},{"date":"2021-12-02","close":12350.0},{"date":"2021-12-03","close":12550.0},{"date":"2021-12-06","close":12400.0},{"date":"2021-12-07","close":12500.0},{"date":"2021-12-08","close":12700.0},{"date":"2021-12-09","close":12800.0},{"date":"2021-12-10","close":12300.0},{"date":"2021-12-13","close":12000.0},{"date":"2021-12-14","close":11750.0},{"date":"2021-12-15","close":11500.0},{"date":"2021-12-16","close":11500.0},{"date":"2021-12-17","close":11550.0},{"date":"2021-12-20","close":11050.0},{"date":"2021-12-21","close":11250.0},{"date":"2021-12-22","close":11300.0},{"date":"2021-12-23","close":12000.0},{"date":"2021-12-24","close":11800.0},{"date":"2021-12-27","close":11800.0},{"date":"2021-12-28","close":12050.0},{"date":"2021-12-29","close":12600.0},{"date":"2021-12-30","close":12700.0},{"date":"2022-01-03","close":12400.0},{"date":"2022-01-04","close":12050.0},{"date":"2022-01-05","close":11900.0},{"date":"2022-01-06","close":11450.0},{"date":"2022-01-07","close":11750.0},{"date":"2022-01-10","close":11050.0},{"date":"2022-01-11","close":10700.0},{"date":"2022-01-12","close":11150.0},{"date":"2022-01-13","close":11600.0},{"date":"2022-01-14","close":11250.0},{"date":"2022-01-17","close":10850.0},{"date":"2022-01-18","close":10950.0},{"date":"2022-01-19","close":10550.0},{"date":"2022-01-20","close":10900.0},{"date":"2022-01-21","close":10600.0},{"date":"2022-01-24","close":10150.0},{"date":"2022-01-25","close":9920.0},{"date":"2022-01-26","close":9920.0},{"date":"2022-01-27","close":9200.0},{"date":"2022-01-28","close":9400.0},{"date":"2022-02-03","close":9560.0},{"date":"2022-02-04","close":9710.0},{"date":"2022-02-07","close":9690.0},{"date":"2022-02-08","close":9690.0},{"date":"2022-02-09","close":9690.0},{"date":"2022-02-10","close":9940.0},{"date":"2022-02-11","close":9770.0},{"date":"2022-02-14","close":9130.0},{"date":"2022-02-15","close":8880.0},{"date":"2022-02-16","close":9630.0},{"date":"2022-02-17","close":9700.0},{"date":"2022-02-18","close":10200.0},{"date":"2022-02-21","close":10000.0},{"date":"2022-02-22","close":9790.0},{"date":"2022-02-23","close":10000.0},{"date":"2022-02-24","close":9450.0},{"date":"2022-02-25","close":9990.0},{"date":"2022-02-28","close":9990.0},{"date":"2022-03-02","close":10400.0},{"date":"2022-03-03","close":10350.0},{"date":"2022-03-04","close":10100.0},{"date":"2022-03-07","close":9700.0},{"date":"2022-03-08","close":9290.0},{"date":"2022-03-10","close":9320.0},{"date":"2022-03-11","close":9300.0},{"date":"2022-03-14","close":8960.0},{"date":"2022-03-15","close":8720.0},{"date":"2022-03-16","close":8880.0},{"date":"2022-03-17","close":8880.0},{"date":"2022-03-18","close":9280.0},{"date":"2022-03-21","close":9280.0},{"date":"2022-03-22","close":9400.0},{"date":"2022-03-23","close":9570.0},{"date":"2022-03-24","close":9510.0},{"date":"2022-03-25","close":9480.0},{"date":"2022-03-28","close":9500.0},{"date":"2022-03-29","close":9840.0},{"date":"2022-03-30","close":9700.0},{"date":"2022-03-31","close":10050.0},{"date":"2022-04-01","close":9820.0},{"date":"2022-04-04","close":10450.0},{"date":"2022-04-05","close":10550.0},{"date":"2022-04-06","close":10350.0},{"date":"2022-04-07","close":10150.0},{"date":"2022-04-08","close":10300.0},{"date":"2022-04-11","close":9990.0},{"date":"2022-04-12","close":9950.0},{"date":"2022-04-13","close":10100.0},{"date":"2022-04-14","close":9980.0},{"date":"2022-04-15","close":9810.0},{"date":"2022-04-18","close":9600.0},{"date":"2022-04-19","close":9700.0},{"date":"2022-04-20","close":10300.0},{"date":"2022-04-21","close":10500.0},{"date":"2022-04-22","close":10450.0},{"date":"2022-04-25","close":10050.0},{"date":"2022-04-26","close":9910.0},{"date":"2022-04-27","close":9800.0},{"date":"2022-04-28","close":9680.0},{"date":"2022-04-29","close":9700.0},{"date":"2022-05-02","close":9560.0},{"date":"2022-05-03","close":9590.0},{"date":"2022-05-04","close":9540.0},{"date":"2022-05-06","close":9150.0},{"date":"2022-05-09","close":8820.0},{"date":"2022-05-10","close":8730.0},{"date":"2022-05-11","close":8660.0},{"date":"2022-05-12","close":8270.0},{"date":"2022-05-13","close":8420.0},{"date":"2022-05-16","close":8560.0},{"date":"2022-05-17","close":8840.0},{"date":"2022-05-18","close":9020.0},{"date":"2022-05-19","close":9280.0},{"date":"2022-05-20","close":9310.0},{"date":"2022-05-23","close":9370.0},{"date":"2022-05-24","close":9010.0},{"date":"2022-05-25","close":9000.0},{"date":"2022-05-26","close":9060.0},{"date":"2022-05-27","close":9250.0},{"date":"2022-05-30","close":9460.0},{"date":"2022-05-31","close":9440.0},{"date":"2022-06-02","close":9280.0},{"date":"2022-06-03","close":9250.0},{"date":"2022-06-07","close":9010.0},{"date":"2022-06-08","close":8860.0},{"date":"2022-06-09","close":8720.0},{"date":"2022-06-10","close":8750.0},{"date":"2022-06-13","close":8090.0},{"date":"2022-06-14","close":8330.0},{"date":"2022-06-15","close":8170.0},{"date":"2022-06-16","close":8210.0},{"date":"2022-06-17","close":8140.0},{"date":"2022-06-20","close":7560.0},{"date":"2022-06-21","close":7500.0},{"date":"2022-06-22","close":6970.0},{"date":"2022-06-23","close":6510.0},{"date":"2022-06-24","close":7000.0},{"date":"2022-06-27","close":7220.0},{"date":"2022-06-28","close":7270.0},{"date":"2022-06-29","close":7160.0},{"date":"2022-06-30","close":6780.0},{"date":"2022-07-01","close":6550.0},{"date":"2022-07-04","close":6400.0},{"date":"2022-07-05","close":6720.0},{"date":"2022-07-06","close":6660.0},{"date":"2022-07-07","close":6870.0},{"date":"2022-07-08","close":6940.0},{"date":"2022-07-11","close":6840.0},{"date":"2022-07-12","close":6610.0},{"date":"2022-07-13","close":6680.0},{"date":"2022-07-14","close":6910.0},{"date":"2022-07-15","close":6780.0},{"date":"2022-07-18","close":7210.0},{"date":"2022-07-19","close":7300.0},{"date":"2022-07-20","close":7280.0},{"date":"2022-07-21","close":7280.0},{"date":"2022-07-22","close":7250.0},{"date":"2022-07-25","close":7350.0},{"date":"2022-07-26","close":7350.0},{"date":"2022-07-27","close":7380.0},{"date":"2022-07-28","close":7940.0},{"date":"2022-07-29","close":7940.0},{"date":"2022-08-01","close":8260.0},{"date":"2022-08-02","close":8180.0},{"date":"2022-08-03","close":10100.0},{"date":"2022-08-04","close":9850.0},{"date":"2022-08-05","close":9800.0},{"date":"2022-08-08","close":9650.0},{"date":"2022-08-09","close":9800.0},{"date":"2022-08-10","close":9950.0},{"date":"2022-08-11","close":10000.0},{"date":"2022-08-12","close":9170.0},{"date":"2022-08-16","close":9950.0},{"date":"2022-08-17","close":9720.0},{"date":"2022-08-18","close":9840.0},{"date":"2022-08-19","close":9870.0},{"date":"2022-08-22","close":9540.0},{"date":"2022-08-23","close":9420.0},{"date":"2022-08-24","close":9810.0},{"date":"2022-08-25","close":10500.0},{"date":"2022-08-26","close":10300.0},{"date":"2022-08-29","close":10000.0},{"date":"2022-08-30","close":11450.0},{"date":"2022-08-31","close":11900.0},{"date":"2022-09-01","close":11150.0},{"date":"2022-09-02","close":10900.0},{"date":"2022-09-05","close":10700.0},{"date":"2022-09-06","close":11150.0},{"date":"2022-09-07","close":11800.0},{"date":"2022-09-08","close":11350.0},{"date":"2022-09-13","close":11400.0},{"date":"2022-09-14","close":11000.0},{"date":"2022-09-15","close":12100.0},{"date":"2022-09-16","close":11450.0},{"date":"2022-09-19","close":10300.0},{"date":"2022-09-20","close":10100.0},{"date":"2022-09-21","close":10300.0},{"date":"2022-09-22","close":10150.0},{"date":"2022-09-23","close":9730.0},{"date":"2022-09-26","close":9100.0},{"date":"2022-09-27","close":9280.0},{"date":"2022-09-28","close":9560.0},{"date":"2022-09-29","close":9100.0},{"date":"2022-09-30","close":8390.0},{"date":"2022-10-04","close":8800.0},{"date":"2022-10-05","close":9040.0},{"date":"2022-10-06","close":9420.0},{"date":"2022-10-07","close":9210.0},{"date":"2022-10-11","close":8450.0},{"date":"2022-10-12","close":8340.0},{"date":"2022-10-13","close":7750.0},{"date":"2022-10-14","close":8140.0},{"date":"2022-10-17","close":8400.0},{"date":"2022-10-18","close":8620.0},{"date":"2022-10-19","close":8690.0},{"date":"2022-10-20","close":8480.0},{"date":"2022-10-21","close":8470.0},{"date":"2022-10-24","close":8670.0},{"date":"2022-10-25","close":8620.0},{"date":"2022-10-26","close":8610.0},{"date":"2022-10-27","close":8760.0},{"date":"2022-10-28","close":8700.0},{"date":"2022-10-31","close":8710.0},{"date":"2022-11-01","close":9120.0},{"date":"2022-11-02","close":8860.0},{"date":"2022-11-03","close":9020.0},{"date":"2022-11-04","close":8970.0},{"date":"2022-11-07","close":8840.0},{"date":"2022-11-08","close":8810.0},{"date":"2022-11-09","close":8870.0},{"date":"2022-11-10","close":8660.0},{"date":"2022-11-11","close":8940.0},{"date":"2022-11-14","close":9120.0},{"date":"2022-11-15","close":9050.0},{"date":"2022-11-16","close":8880.0},{"date":"2022-11-17","close":9000.0},{"date":"2022-11-18","close":8690.0},{"date":"2022-11-21","close":8240.0},{"date":"2022-11-22","close":8260.0},{"date":"2022-11-23","close":8390.0},{"date":"2022-11-24","close":8880.0},{"date":"2022-11-25","close":9100.0},{"date":"2022-11-28","close":8850.0},{"date":"2022-11-29","close":9100.0},{"date":"2022-11-30","close":8960.0},{"date":"2022-12-01","close":9050.0},{"date":"2022-12-02","close":9000.0},{"date":"2022-12-05","close":8880.0},{"date":"2022-12-06","close":8560.0},{"date":"2022-12-07","close":8450.0},{"date":"2022-12-08","close":8330.0},{"date":"2022-12-09","close":8250.0},{"date":"2022-12-12","close":8170.0},{"date":"2022-12-13","close":8190.0},{"date":"2022-12-14","close":8290.0},{"date":"2022-12-15","close":8200.0},{"date":"2022-12-16","close":8080.0},{"date":"2022-12-19","close":8000.0},{"date":"2022-12-20","close":7600.0},{"date":"2022-12-21","close":7430.0},{"date":"2022-12-22","close":7630.0},{"date":"2022-12-23","close":7240.0},{"date":"2022-12-26","close":7200.0},{"date":"2022-12-27","close":7270.0},{"date":"2022-12-28","close":7110.0},{"date":"2022-12-29","close":6970.0},{"date":"2023-01-02","close":6860.0},{"date":"2023-01-03","close":6900.0},{"date":"2023-01-04","close":7040.0},{"date":"2023-01-05","close":7000.0},{"date":"2023-01-06","close":7410.0},{"date":"2023-01-09","close":7480.0},{"date":"2023-01-10","close":7580.0},{"date":"2023-01-11","close":7800.0},{"date":"2023-01-12","close":7780.0},{"date":"2023-01-13","close":7740.0},{"date":"2023-01-16","close":7750.0},{"date":"2023-01-17","close":7730.0},{"date":"2023-01-18","close":7610.0},{"date":"2023-01-19","close":7470.0},{"date":"2023-01-20","close":7570.0},{"date":"2023-01-25","close":7830.0},{"date":"2023-01-26","close":8060.0},{"date":"2023-01-27","close":7980.0},{"date":"2023-01-30","close":8000.0},{"date":"2023-01-31","close":8000.0},{"date":"2023-02-01","close":8070.0},{"date":"2023-02-02","close":8140.0},{"date":"2023-02-03","close":8110.0},{"date":"2023-02-06","close":8150.0},{"date":"2023-02-07","close":8300.0},{"date":"2023-02-08","close":8450.0},{"date":"2023-02-09","close":8360.0},{"date":"2023-02-10","close":8150.0},{"date":"2023-02-13","close":8290.0},{"date":"2023-02-14","close":8290.0},{"date":"2023-02-15","close":8020.0},{"date":"2023-02-16","close":8560.0},{"date":"2023-02-17","close":8450.0},{"date":"2023-02-20","close":8470.0},{"date":"2023-02-21","close":8370.0},{"date":"2023-02-22","close":8090.0},{"date":"2023-02-23","close":8090.0},{"date":"2023-02-24","close":7980.0},{"date":"2023-02-27","close":7890.0},{"date":"2023-02-28","close":8130.0},{"date":"2023-03-02","close":8270.0},{"date":"2023-03-03","close":9080.0},{"date":"2023-03-06","close":10580.0},{"date":"2023-03-07","close":10920.0},{"date":"2023-03-08","close":11110.0},{"date":"2023-03-09","close":10810.0},{"date":"2023-03-10","close":10580.0},{"date":"2023-03-13","close":10490.0},{"date":"2023-03-14","close":9560.0},{"date":"2023-03-15","close":9810.0},{"date":"2023-03-16","close":10260.0},{"date":"2023-03-17","close":9700.0},{"date":"2023-03-20","close":9740.0},{"date":"2023-03-21","close":10210.0},{"date":"2023-03-22","close":10860.0},{"date":"2023-03-23","close":10370.0},{"date":"2023-03-24","close":9850.0},{"date":"2023-03-27","close":10240.0},{"date":"2023-03-28","close":10100.0},{"date":"2023-03-29","close":12070.0},{"date":"2023-03-30","close":12370.0},{"date":"2023-03-31","close":11340.0},{"date":"2023-04-03","close":11610.0},{"date":"2023-04-04","close":11300.0},{"date":"2023-04-05","close":12810.0},{"date":"2023-04-06","close":12120.0},{"date":"2023-04-07","close":12650.0},{"date":"2023-04-10","close":12200.0},{"date":"2023-04-11","close":11700.0},{"date":"2023-04-12","close":11150.0},{"date":"2023-04-13","close":10850.0},{"date":"2023-04-14","close":11430.0},{"date":"2023-04-17","close":11750.0},{"date":"2023-04-18","close":11640.0},{"date":"2023-04-19","close":12270.0},{"date":"2023-04-20","close":11380.0},{"date":"2023-04-21","close":10830.0},{"date":"2023-04-24","close":10690.0},{"date":"2023-04-25","close":10260.0},{"date":"2023-04-26","close":10010.0},{"date":"2023-04-27","close":10280.0},{"date":"2023-04-28","close":9750.0},{"date":"2023-05-02","close":9620.0},{"date":"2023-05-03","close":9410.0},{"date":"2023-05-04","close":9350.0},{"date":"2023-05-08","close":9240.0},{"date":"2023-05-09","close":9110.0},{"date":"2023-05-10","close":8910.0},{"date":"2023-05-11","close":8940.0},{"date":"2023-05-12","close":8850.0},{"date":"2023-05-15","close":8800.0},{"date":"2023-05-16","close":8640.0},{"date":"2023-05-17","close":8910.0},{"date":"2023-05-18","close":9000.0},{"date":"2023-05-19","close":9060.0},{"date":"2023-05-22","close":9080.0},{"date":"2023-05-23","close":9080.0},{"date":"2023-05-24","close":9170.0},{"date":"2023-05-25","close":8910.0},{"date":"2023-05-26","close":8710.0},{"date":"2023-05-30","close":8990.0},{"date":"2023-05-31","close":9100.0},{"date":"2023-06-01","close":9030.0},{"date":"2023-06-02","close":9260.0},{"date":"2023-06-05","close":9270.0},{"date":"2023-06-07","close":9360.0},{"date":"2023-06-08","close":9170.0},{"date":"2023-06-09","close":9550.0},{"date":"2023-06-12","close":9360.0},{"date":"2023-06-13","close":9640.0},{"date":"2023-06-14","close":9480.0},{"date":"2023-06-15","close":9420.0},{"date":"2023-06-16","close":9330.0},{"date":"2023-06-19","close":9440.0},{"date":"2023-06-20","close":9260.0},{"date":"2023-06-21","close":9040.0},{"date":"2023-06-22","close":9130.0},{"date":"2023-06-23","close":9020.0},{"date":"2023-06-26","close":8870.0},{"date":"2023-06-27","close":8780.0},{"date":"2023-06-28","close":8620.0},{"date":"2023-06-29","close":8560.0},{"date":"2023-06-30","close":8820.0},{"date":"2023-07-03","close":9020.0},{"date":"2023-07-04","close":9160.0},{"date":"2023-07-05","close":9110.0},{"date":"2023-07-06","close":8710.0},{"date":"2023-07-07","close":8630.0},{"date":"2023-07-10","close":8470.0},{"date":"2023-07-11","close":8700.0},{"date":"2023-07-12","close":8680.0},{"date":"2023-07-13","close":8820.0},{"date":"2023-07-14","close":8520.0},{"date":"2023-07-17","close":8330.0},{"date":"2023-07-18","close":8400.0},{"date":"2023-07-19","close":8150.0},{"date":"2023-07-20","close":8340.0},{"date":"2023-07-21","close":8190.0},{"date":"2023-07-24","close":8100.0},{"date":"2023-07-25","close":7870.0},{"date":"2023-07-26","close":7510.0},{"date":"2023-07-27","close":7420.0},{"date":"2023-07-28","close":7890.0},{"date":"2023-07-31","close":7970.0},{"date":"2023-08-01","close":7860.0},{"date":"2023-08-02","close":7630.0},{"date":"2023-08-03","close":7600.0},{"date":"2023-08-04","close":7630.0},{"date":"2023-08-07","close":7410.0},{"date":"2023-08-08","close":7300.0},{"date":"2023-08-09","close":7430.0},{"date":"2023-08-10","close":7470.0},{"date":"2023-08-11","close":7480.0},{"date":"2023-08-14","close":7270.0},{"date":"2023-08-16","close":6970.0},{"date":"2023-08-17","close":7210.0},{"date":"2023-08-18","close":7070.0},{"date":"2023-08-21","close":7100.0},{"date":"2023-08-22","close":7100.0},{"date":"2023-08-23","close":7480.0},{"date":"2023-08-24","close":7400.0},{"date":"2023-08-25","close":7310.0},{"date":"2023-08-28","close":7650.0},{"date":"2023-08-29","close":7570.0},{"date":"2023-08-30","close":7530.0},{"date":"2023-08-31","close":7450.0},{"date":"2023-09-01","close":7350.0},{"date":"2023-09-04","close":7800.0},{"date":"2023-09-05","close":7660.0},{"date":"2023-09-06","close":7520.0},{"date":"2023-09-07","close":7310.0},{"date":"2023-09-08","close":7320.0},{"date":"2023-09-11","close":7180.0},{"date":"2023-09-12","close":7080.0},{"date":"2023-09-13","close":7010.0},{"date":"2023-09-14","close":7000.0},{"date":"2023-09-15","close":6950.0},{"date":"2023-09-18","close":6800.0},{"date":"2023-09-19","close":6670.0},{"date":"2023-09-20","close":6770.0},{"date":"2023-09-21","close":6690.0},{"date":"2023-09-22","close":6530.0},{"date":"2023-09-25","close":6370.0},{"date":"2023-09-26","close":6270.0},{"date":"2023-09-27","close":6430.0},{"date":"2023-10-04","close":5980.0},{"date":"2023-10-05","close":6000.0},{"date":"2023-10-06","close":6170.0},{"date":"2023-10-10","close":5940.0},{"date":"2023-10-11","close":6240.0},{"date":"2023-10-12","close":6390.0},{"date":"2023-10-13","close":6260.0},{"date":"2023-10-16","close":6140.0},{"date":"2023-10-17","close":6260.0},{"date":"2023-10-18","close":6210.0},{"date":"2023-10-19","close":5980.0},{"date":"2023-10-20","close":5730.0},{"date":"2023-10-23","close":5660.0},{"date":"2023-10-24","close":5880.0},{"date":"2023-10-25","close":5690.0},{"date":"2023-10-26","close":5340.0},{"date":"2023-10-27","close":5480.0},{"date":"2023-10-30","close":5480.0},{"date":"2023-10-31","close":5200.0},{"date":"2023-11-01","close":5280.0},{"date":"2023-11-02","close":5560.0},{"date":"2023-11-03","close":5710.0},{"date":"2023-11-06","close":6170.0},{"date":"2023-11-07","close":6020.0},{"date":"2023-11-08","close":5900.0},{"date":"2023-11-09","close":5870.0},{"date":"2023-11-10","close":5700.0},{"date":"2023-11-13","close":5640.0},{"date":"2023-11-14","close":5800.0},{"date":"2023-11-15","close":5910.0},{"date":"2023-11-16","close":5960.0},{"date":"2023-11-17","close":5840.0},{"date":"2023-11-20","close":5940.0},{"date":"2023-11-21","close":5970.0},{"date":"2023-11-22","close":5900.0},{"date":"2023-11-23","close":5900.0},{"date":"2023-11-24","close":5900.0},{"date":"2023-11-27","close":5850.0},{"date":"2023-11-28","close":5810.0},{"date":"2023-11-29","close":5820.0},{"date":"2023-11-30","close":6130.0},{"date":"2023-12-01","close":6000.0},{"date":"2023-12-04","close":6090.0},{"date":"2023-12-05","close":5800.0},{"date":"2023-12-06","close":5840.0},{"date":"2023-12-07","close":5690.0},{"date":"2023-12-08","close":5810.0},{"date":"2023-12-11","close":5850.0},{"date":"2023-12-12","close":6180.0},{"date":"2023-12-13","close":6330.0},{"date":"2023-12-14","close":6280.0},{"date":"2023-12-15","close":6300.0},{"date":"2023-12-18","close":6400.0},{"date":"2023-12-19","close":7780.0},{"date":"2023-12-20","close":7540.0},{"date":"2023-12-21","close":7130.0},{"date":"2023-12-22","close":7280.0},{"date":"2023-12-26","close":6980.0},{"date":"2023-12-27","close":7090.0},{"date":"2023-12-28","close":7160.0},{"date":"2024-01-02","close":7270.0},{"date":"2024-01-03","close":7200.0},{"date":"2024-01-04","close":7160.0},{"date":"2024-01-05","close":7220.0},{"date":"2024-01-08","close":7120.0},{"date":"2024-01-09","close":7340.0},{"date":"2024-01-10","close":7230.0},{"date":"2024-01-11","close":7130.0},{"date":"2024-01-12","close":7200.0},{"date":"2024-01-15","close":7010.0},{"date":"2024-01-16","close":6840.0},{"date":"2024-01-17","close":6560.0},{"date":"2024-01-18","close":6560.0},{"date":"2024-01-19","close":6550.0},{"date":"2024-01-22","close":6510.0},{"date":"2024-01-23","close":6600.0},{"date":"2024-01-24","close":6620.0},{"date":"2024-01-25","close":6420.0},{"date":"2024-01-26","close":6560.0},{"date":"2024-01-29","close":6310.0},{"date":"2024-01-30","close":6300.0},{"date":"2024-01-31","close":6120.0},{"date":"2024-02-01","close":6180.0},{"date":"2024-02-02","close":6180.0},{"date":"2024-02-05","close":7010.0},{"date":"2024-02-06","close":6900.0},{"date":"2024-02-07","close":6700.0},{"date":"2024-02-08","close":6500.0},{"date":"2024-02-13","close":6710.0},{"date":"2024-02-14","close":7320.0},{"date":"2024-02-15","close":7170.0},{"date":"2024-02-16","close":8040.0},{"date":"2024-02-19","close":7790.0},{"date":"2024-02-20","close":8340.0},{"date":"2024-02-21","close":8140.0},{"date":"2024-02-22","close":8090.0},{"date":"2024-02-23","close":7720.0},{"date":"2024-02-26","close":7720.0},{"date":"2024-02-27","close":7460.0},{"date":"2024-02-28","close":7730.0},{"date":"2024-02-29","close":7460.0},{"date":"2024-03-04","close":7900.0},{"date":"2024-03-05","close":8210.0},{"date":"2024-03-06","close":8000.0},{"date":"2024-03-07","close":8470.0},{"date":"2024-03-08","close":7980.0},{"date":"2024-03-11","close":7940.0},{"date":"2024-03-12","close":8070.0},{"date":"2024-03-13","close":8020.0},{"date":"2024-03-14","close":8310.0},{"date":"2024-03-15","close":8180.0},{"date":"2024-03-18","close":8280.0},{"date":"2024-03-19","close":8390.0},{"date":"2024-03-20","close":8220.0},{"date":"2024-03-21","close":8200.0},{"date":"2024-03-22","close":7880.0},{"date":"2024-03-25","close":7760.0},{"date":"2024-03-26","close":7650.0},{"date":"2024-03-27","close":7770.0},{"date":"2024-03-28","close":7640.0},{"date":"2024-03-29","close":7620.0},{"date":"2024-04-01","close":7750.0},{"date":"2024-04-02","close":7530.0},{"date":"2024-04-03","close":7150.0},{"date":"2024-04-04","close":7240.0},{"date":"2024-04-05","close":7190.0},{"date":"2024-04-08","close":7300.0},{"date":"2024-04-09","close":7190.0},{"date":"2024-04-11","close":7000.0},{"date":"2024-04-12","close":7000.0},{"date":"2024-04-15","close":7070.0},{"date":"2024-04-16","close":6830.0},{"date":"2024-04-17","close":6820.0},{"date":"2024-04-18","close":6890.0},{"date":"2024-04-19","close":6710.0},{"date":"2024-04-22","close":6710.0},{"date":"2024-04-23","close":6680.0},{"date":"2024-04-24","close":7000.0},{"date":"2024-04-25","close":6770.0},{"date":"2024-04-26","close":6810.0},{"date":"2024-04-29","close":7000.0},{"date":"2024-04-30","close":6870.0},{"date":"2024-05-02","close":6850.0},{"date":"2024-05-03","close":6800.0},{"date":"2024-05-07","close":6820.0},{"date":"2024-05-08","close":6850.0},{"date":"2024-05-09","close":6740.0},{"date":"2024-05-10","close":6590.0},{"date":"2024-05-13","close":6460.0},{"date":"2024-05-14","close":6520.0},{"date":"2024-05-16","close":6940.0},{"date":"2024-05-17","close":6910.0},{"date":"2024-05-20","close":6890.0},{"date":"2024-05-21","close":6750.0},{"date":"2024-05-22","close":6740.0},{"date":"2024-05-23","close":6690.0},{"date":"2024-05-24","close":6510.0},{"date":"2024-05-27","close":6640.0},{"date":"2024-05-28","close":6570.0},{"date":"2024-05-29","close":6460.0},{"date":"2024-05-30","close":6310.0},{"date":"2024-05-31","close":6290.0},{"date":"2024-06-03","close":6390.0},{"date":"2024-06-04","close":6380.0},{"date":"2024-06-05","close":6710.0},{"date":"2024-06-07","close":6760.0},{"date":"2024-06-10","close":6870.0},{"date":"2024-06-11","close":7270.0},{"date":"2024-06-12","close":7180.0},{"date":"2024-06-13","close":7310.0},{"date":"2024-06-14","close":7330.0},{"date":"2024-06-17","close":7190.0},{"date":"2024-06-18","close":7200.0},{"date":"2024-06-19","close":7100.0},{"date":"2024-06-20","close":7030.0},{"date":"2024-06-21","close":7040.0},{"date":"2024-06-24","close":6920.0},{"date":"2024-06-25","close":7120.0},{"date":"2024-06-26","close":7180.0},{"date":"2024-06-27","close":7130.0},{"date":"2024-06-28","close":7050.0},{"date":"2024-07-01","close":6700.0},{"date":"2024-07-02","close":6530.0},{"date":"2024-07-03","close":6380.0},{"date":"2024-07-04","close":6350.0},{"date":"2024-07-05","close":6390.0},{"date":"2024-07-08","close":6550.0},{"date":"2024-07-09","close":6550.0},{"date":"2024-07-10","close":6450.0},{"date":"2024-07-11","close":6500.0},{"date":"2024-07-12","close":6400.0},{"date":"2024-07-15","close":6430.0},{"date":"2024-07-16","close":6270.0},{"date":"2024-07-17","close":6100.0},{"date":"2024-07-18","close":5990.0},{"date":"2024-07-19","close":6040.0},{"date":"2024-07-22","close":5750.0},{"date":"2024-07-23","close":5740.0},{"date":"2024-07-24","close":5660.0},{"date":"2024-07-25","close":5610.0},{"date":"2024-07-26","close":5590.0},{"date":"2024-07-29","close":5680.0},{"date":"2024-07-30","close":5600.0},{"date":"2024-07-31","close":5580.0},{"date":"2024-08-01","close":5710.0},{"date":"2024-08-02","close":5250.0},{"date":"2024-08-05","close":4420.0},{"date":"2024-08-06","close":4770.0},{"date":"2024-08-07","close":4765.0},{"date":"2024-08-08","close":4920.0},{"date":"2024-08-09","close":5120.0},{"date":"2024-08-12","close":5340.0},{"date":"2024-08-13","close":5490.0},{"date":"2024-08-14","close":5450.0},{"date":"2024-08-16","close":5320.0},{"date":"2024-08-19","close":5520.0},{"date":"2024-08-20","close":5840.0},{"date":"2024-08-21","close":5630.0},{"date":"2024-08-22","close":5540.0},{"date":"2024-08-23","close":5640.0},{"date":"2024-08-26","close":5610.0},{"date":"2024-08-27","close":5590.0},{"date":"2024-08-28","close":5430.0},{"date":"2024-08-29","close":5400.0},{"date":"2024-08-30","close":5500.0},{"date":"2024-09-02","close":5640.0},{"date":"2024-09-03","close":5580.0},{"date":"2024-09-04","close":5260.0},{"date":"2024-09-05","close":5130.0},{"date":"2024-09-06","close":4940.0},{"date":"2024-09-09","close":5000.0},{"date":"2024-09-10","close":4875.0},{"date":"2024-09-11","close":4880.0},{"date":"2024-09-12","close":5060.0},{"date":"2024-09-13","close":5010.0},{"date":"2024-09-19","close":4935.0},{"date":"2024-09-20","close":5090.0},{"date":"2024-09-23","close":5260.0},{"date":"2024-09-24","close":5340.0},{"date":"2024-09-25","close":5420.0},{"date":"2024-09-26","close":5550.0},{"date":"2024-09-27","close":5550.0},{"date":"2024-09-30","close":5400.0},{"date":"2024-10-02","close":5330.0},{"date":"2024-10-04","close":5300.0},{"date":"2024-10-07","close":5500.0},{"date":"2024-10-08","close":5410.0},{"date":"2024-10-10","close":5320.0},{"date":"2024-10-11","close":5190.0},{"date":"2024-10-14","close":5220.0},{"date":"2024-10-15","close":5190.0},{"date":"2024-10-16","close":5140.0},{"date":"2024-10-17","close":5110.0},{"date":"2024-10-18","close":5020.0},{"date":"2024-10-21","close":5020.0},{"date":"2024-10-22","close":4905.0},{"date":"2024-10-23","close":4730.0},{"date":"2024-10-24","close":4650.0},{"date":"2024-10-25","close":4625.0},{"date":"2024-10-28","close":4780.0},{"date":"2024-10-29","close":4735.0},{"date":"2024-10-30","close":4660.0},{"date":"2024-10-31","close":4680.0},{"date":"2024-11-01","close":4610.0},{"date":"2024-11-04","close":4775.0},{"date":"2024-11-05","close":4775.0},{"date":"2024-11-06","close":4525.0},{"date":"2024-11-07","close":4365.0},{"date":"2024-11-08","close":4460.0},{"date":"2024-11-11","close":4175.0},{"date":"2024-11-12","close":3930.0},{"date":"2024-11-13","close":3760.0},{"date":"2024-11-14","close":3625.0},{"date":"2024-11-15","close":3500.0},{"date":"2024-11-18","close":3675.0},{"date":"2024-11-19","close":3700.0},{"date":"2024-11-20","close":3635.0},{"date":"2024-11-21","close":3605.0},{"date":"2024-11-22","close":3640.0},{"date":"2024-11-25","close":3815.0},{"date":"2024-11-26","close":3855.0},{"date":"2024-11-27","close":3745.0},{"date":"2024-11-28","close":3790.0},{"date":"2024-11-29","close":3600.0},{"date":"2024-12-02","close":3480.0},{"date":"2024-12-03","close":3525.0},{"date":"2024-12-04","close":3415.0},{"date":"2024-12-05","close":3315.0},{"date":"2024-12-06","close":3220.0},{"date":"2024-12-09","close":2970.0},{"date":"2024-12-10","close":3120.0},{"date":"2024-12-11","close":3180.0},{"date":"2024-12-12","close":3265.0},{"date":"2024-12-13","close":3275.0},{"date":"2024-12-16","close":3355.0},{"date":"2024-12-17","close":3335.0},{"date":"2024-12-18","close":4060.0},{"date":"2024-12-19","close":4105.0},{"date":"2024-12-20","close":4560.0},{"date":"2024-12-23","close":4565.0},{"date":"2024-12-24","close":4770.0},{"date":"2024-12-26","close":4840.0},{"date":"2024-12-27","close":4450.0},{"date":"2024-12-30","close":4885.0},{"date":"2025-01-02","close":4970.0},{"date":"2025-01-03","close":5040.0},{"date":"2025-01-06","close":5090.0},{"date":"2025-01-07","close":4945.0},{"date":"2025-01-08","close":4820.0},{"date":"2025-01-09","close":4830.0},{"date":"2025-01-10","close":4750.0},{"date":"2025-01-13","close":5100.0},{"date":"2025-01-14","close":4940.0},{"date":"2025-01-15","close":4805.0},{"date":"2025-01-16","close":5120.0},{"date":"2025-01-17","close":5010.0},{"date":"2025-01-20","close":5040.0},{"date":"2025-01-21","close":4725.0},{"date":"2025-01-22","close":4600.0},{"date":"2025-01-23","close":4455.0},{"date":"2025-01-24","close":4430.0},{"date":"2025-01-31","close":4340.0},{"date":"2025-02-03","close":4370.0},{"date":"2025-02-04","close":4345.0},{"date":"2025-02-05","close":4420.0},{"date":"2025-02-06","close":4500.0},{"date":"2025-02-07","close":4985.0},{"date":"2025-02-10","close":5050.0},{"date":"2025-02-11","close":4905.0},{"date":"2025-02-12","close":4820.0},{"date":"2025-02-13","close":4830.0},{"date":"2025-02-14","close":4800.0},{"date":"2025-02-17","close":4910.0},{"date":"2025-02-18","close":4810.0},{"date":"2025-02-19","close":4825.0},{"date":"2025-02-20","close":4695.0},{"date":"2025-02-21","close":4705.0},{"date":"2025-02-24","close":4750.0},{"date":"2025-02-25","close":4705.0},{"date":"2025-02-26","close":4740.0},{"date":"2025-02-27","close":4660.0},{"date":"2025-02-28","close":4495.0},{"date":"2025-03-04","close":4300.0},{"date":"2025-03-05","close":4450.0},{"date":"2025-03-06","close":4430.0},{"date":"2025-03-07","close":4415.0},{"date":"2025-03-10","close":4400.0},{"date":"2025-03-11","close":4280.0},{"date":"2025-03-12","close":4370.0},{"date":"2025-03-13","close":4645.0},{"date":"2025-03-14","close":4670.0},{"date":"2025-03-17","close":4565.0},{"date":"2025-03-18","close":4490.0},{"date":"2025-03-19","close":4450.0},{"date":"2025-03-20","close":4320.0},{"date":"2025-03-21","close":4315.0},{"date":"2025-03-24","close":4295.0},{"date":"2025-03-25","close":4210.0},{"date":"2025-03-26","close":4295.0},{"date":"2025-03-27","close":4365.0},{"date":"2025-03-28","close":4105.0},{"date":"2025-03-31","close":3920.0},{"date":"2025-04-01","close":4055.0},{"date":"2025-04-02","close":3935.0},{"date":"2025-04-03","close":3900.0},{"date":"2025-04-04","close":4065.0},{"date":"2025-04-07","close":3780.0},{"date":"2025-04-08","close":3840.0},{"date":"2025-04-09","close":3690.0},{"date":"2025-04-10","close":4395.0},{"date":"2025-04-11","close":4490.0},{"date":"2025-04-14","close":4540.0},{"date":"2025-04-15","close":4550.0},{"date":"2025-04-16","close":4360.0},{"date":"2025-04-17","close":4415.0},{"date":"2025-04-18","close":4460.0},{"date":"2025-04-21","close":4450.0},{"date":"2025-04-22","close":4995.0},{"date":"2025-04-23","close":4820.0},{"date":"2025-04-24","close":4780.0},{"date":"2025-04-25","close":4795.0},{"date":"2025-04-28","close":4660.0},{"date":"2025-04-29","close":4660.0},{"date":"2025-04-30","close":4535.0},{"date":"2025-05-02","close":4475.0},{"date":"2025-05-07","close":4600.0},{"date":"2025-05-08","close":4730.0},{"date":"2025-05-09","close":4550.0},{"date":"2025-05-12","close":4700.0},{"date":"2025-05-13","close":4640.0},{"date":"2025-05-14","close":4760.0},{"date":"2025-05-15","close":4610.0},{"date":"2025-05-16","close":4400.0},{"date":"2025-05-19","close":4330.0},{"date":"2025-05-20","close":4320.0},{"date":"2025-05-21","close":4360.0},{"date":"2025-05-22","close":4250.0},{"date":"2025-05-23","close":4195.0},{"date":"2025-05-26","close":4200.0},{"date":"2025-05-27","close":4165.0},{"date":"2025-05-28","close":4345.0},{"date":"2025-05-29","close":4345.0},{"date":"2025-05-30","close":4435.0},{"date":"2025-06-02","close":4655.0},{"date":"2025-06-04","close":4705.0},{"date":"2025-06-05","close":4740.0},{"date":"2025-06-09","close":4755.0},{"date":"2025-06-10","close":4690.0},{"date":"2025-06-11","close":4715.0},{"date":"2025-06-12","close":4735.0},{"date":"2025-06-13","close":4640.0},{"date":"2025-06-16","close":4705.0},{"date":"2025-06-17","close":4630.0},{"date":"2025-06-18","close":4675.0},{"date":"2025-06-19","close":4785.0},{"date":"2025-06-20","close":4830.0},{"date":"2025-06-23","close":4755.0},{"date":"2025-06-24","close":4885.0},{"date":"2025-06-25","close":4835.0},{"date":"2025-06-26","close":4765.0},{"date":"2025-06-27","close":4620.0},{"date":"2025-06-30","close":4560.0},{"date":"2025-07-01","close":4665.0},{"date":"2025-07-02","close":4725.0},{"date":"2025-07-03","close":4815.0},{"date":"2025-07-04","close":4740.0},{"date":"2025-07-07","close":4665.0},{"date":"2025-07-08","close":4660.0},{"date":"2025-07-09","close":4600.0},{"date":"2025-07-10","close":4595.0},{"date":"2025-07-11","close":4615.0},{"date":"2025-07-14","close":4555.0},{"date":"2025-07-15","close":4505.0},{"date":"2025-07-16","close":4400.0},{"date":"2025-07-17","close":4415.0},{"date":"2025-07-18","close":4510.0},{"date":"2025-07-21","close":4595.0},{"date":"2025-07-22","close":4545.0},{"date":"2025-07-23","close":4520.0},{"date":"2025-07-24","close":4435.0},{"date":"2025-07-25","close":4420.0},{"date":"2025-07-28","close":4360.0},{"date":"2025-07-29","close":4320.0},{"date":"2025-07-30","close":4345.0},{"date":"2025-07-31","close":4335.0},{"date":"2025-08-01","close":4170.0},{"date":"2025-08-04","close":4210.0},{"date":"2025-08-05","close":4265.0},{"date":"2025-08-06","close":4270.0},{"date":"2025-08-07","close":4285.0},{"date":"2025-08-08","close":4280.0},{"date":"2025-08-11","close":4370.0},{"date":"2025-08-12","close":4320.0},{"date":"2025-08-13","close":4400.0},{"date":"2025-08-14","close":4375.0},{"date":"2025-08-18","close":4200.0},{"date":"2025-08-19","close":4145.0},{"date":"2025-08-20","close":4080.0},{"date":"2025-08-21","close":3980.0},{"date":"2025-08-22","close":4045.0},{"date":"2025-08-25","close":4070.0},{"date":"2025-08-26","close":4045.0},{"date":"2025-08-27","close":3990.0},{"date":"2025-08-28","close":3985.0},{"date":"2025-08-29","close":3920.0},{"date":"2025-09-01","close":3810.0},{"date":"2025-09-02","close":3845.0},{"date":"2025-09-03","close":3900.0},{"date":"2025-09-04","close":3970.0},{"date":"2025-09-05","close":3920.0},{"date":"2025-09-08","close":3920.0},{"date":"2025-09-09","close":4020.0},{"date":"2025-09-10","close":4055.0},{"date":"2025-09-11","close":4040.0},{"date":"2025-09-12","close":4070.0},{"date":"2025-09-15","close":4050.0},{"date":"2025-09-16","close":4070.0},{"date":"2025-09-17","close":4060.0},{"date":"2025-09-18","close":4085.0},{"date":"2025-09-19","close":4065.0},{"date":"2025-09-22","close":4025.0},{"date":"2025-09-23","close":4020.0},{"date":"2025-09-24","close":3990.0},{"date":"2025-09-25","close":4000.0},{"date":"2025-09-26","close":3870.0},{"date":"2025-09-29","close":3890.0},{"date":"2025-09-30","close":3875.0},{"date":"2025-10-01","close":4020.0},{"date":"2025-10-02","close":4035.0},{"date":"2025-10-10","close":3975.0},{"date":"2025-10-13","close":4075.0},{"date":"2025-10-14","close":4115.0},{"date":"2025-10-15","close":4130.0},{"date":"2025-10-16","close":4180.0},{"date":"2025-10-17","close":4240.0},{"date":"2025-10-20","close":4195.0},{"date":"2025-10-21","close":4130.0},{"date":"2025-10-22","close":4190.0},{"date":"2025-10-23","close":4090.0},{"date":"2025-10-24","close":4420.0},{"date":"2025-10-27","close":4425.0},{"date":"2025-10-28","close":4380.0},{"date":"2025-10-29","close":4270.0},{"date":"2025-10-30","close":4105.0},{"date":"2025-10-31","close":4080.0},{"date":"2025-11-03","close":4120.0},{"date":"2025-11-04","close":4115.0},{"date":"2025-11-05","close":3995.0},{"date":"2025-11-06","close":4085.0},{"date":"2025-11-07","close":3945.0},{"date":"2025-11-10","close":4120.0},{"date":"2025-11-11","close":4135.0},{"date":"2025-11-12","close":4155.0},{"date":"2025-11-13","close":4180.0},{"date":"2025-11-14","close":4310.0},{"date":"2025-11-17","close":4150.0},{"date":"2025-11-18","close":3960.0},{"date":"2025-11-19","close":3860.0},{"date":"2025-11-20","close":3935.0},{"date":"2025-11-21","close":3830.0},{"date":"2025-11-24","close":3730.0},{"date":"2025-11-25","close":3700.0},{"date":"2025-11-26","close":3890.0},{"date":"2025-11-27","close":3935.0},{"date":"2025-11-28","close":4040.0},{"date":"2025-12-01","close":5250.0},{"date":"2025-12-02","close":5520.0},{"date":"2025-12-03","close":5610.0},{"date":"2025-12-04","close":5450.0},{"date":"2025-12-05","close":5300.0},{"date":"2025-12-08","close":5930.0},{"date":"2025-12-09","close":6020.0},{"date":"2025-12-10","close":6200.0},{"date":"2025-12-11","close":6100.0},{"date":"2025-12-12","close":6150.0},{"date":"2025-12-15","close":5820.0},{"date":"2025-12-16","close":5740.0},{"date":"2025-12-17","close":6430.0},{"date":"2025-12-18","close":6440.0},{"date":"2025-12-19","close":6640.0},{"date":"2025-12-22","close":6940.0},{"date":"2025-12-23","close":6960.0},{"date":"2025-12-24","close":6750.0},{"date":"2025-12-26","close":6950.0},{"date":"2025-12-29","close":6830.0},{"date":"2025-12-30","close":7450.0},{"date":"2026-01-02","close":7950.0},{"date":"2026-01-05","close":8480.0},{"date":"2026-01-06","close":8630.0},{"date":"2026-01-07","close":8620.0},{"date":"2026-01-08","close":8830.0},{"date":"2026-01-09","close":7850.0},{"date":"2026-01-12","close":7810.0},{"date":"2026-01-13","close":7500.0},{"date":"2026-01-14","close":7090.0},{"date":"2026-01-15","close":6920.0},{"date":"2026-01-16","close":6640.0},{"date":"2026-01-19","close":6690.0},{"date":"2026-01-20","close":6490.0},{"date":"2026-01-21","close":6300.0},{"date":"2026-01-22","close":6460.0},{"date":"2026-01-23","close":6280.0},{"date":"2026-01-26","close":6330.0},{"date":"2026-01-27","close":6300.0},{"date":"2026-01-28","close":6850.0},{"date":"2026-01-29","close":6990.0},{"date":"2026-01-30","close":6730.0},{"date":"2026-02-02","close":6200.0},{"date":"2026-02-03","close":6490.0},{"date":"2026-02-04","close":6360.0},{"date":"2026-02-05","close":5770.0},{"date":"2026-02-06","close":5620.0},{"date":"2026-02-09","close":5850.0},{"date":"2026-02-10","close":5990.0},{"date":"2026-02-11","close":5930.0},{"date":"2026-02-12","close":5960.0},{"date":"2026-02-13","close":5750.0},{"date":"2026-02-19","close":5980.0},{"date":"2026-02-20","close":5810.0},{"date":"2026-02-23","close":5810.0},{"date":"2026-02-24","close":6560.0},{"date":"2026-02-25","close":6340.0},{"date":"2026-02-26","close":6240.0},{"date":"2026-02-27","close":6020.0},{"date":"2026-03-03","close":5650.0},{"date":"2026-03-04","close":4760.0},{"date":"2026-03-05","close":5450.0},{"date":"2026-03-06","close":5580.0},{"date":"2026-03-09","close":5240.0},{"date":"2026-03-10","close":5600.0},{"date":"2026-03-11","close":5390.0},{"date":"2026-03-12","close":5370.0},{"date":"2026-03-13","close":5330.0},{"date":"2026-03-16","close":5270.0},{"date":"2026-03-17","close":5480.0},{"date":"2026-03-18","close":5360.0},{"date":"2026-03-19","close":5100.0},{"date":"2026-03-20","close":5400.0},{"date":"2026-03-23","close":5160.0},{"date":"2026-03-24","close":5240.0},{"date":"2026-03-25","close":5450.0},{"date":"2026-03-26","close":5320.0},{"date":"2026-03-27","close":5280.0},{"date":"2026-03-30","close":5290.0},{"date":"2026-03-31","close":5150.0},{"date":"2026-04-01","close":5380.0},{"date":"2026-04-02","close":5070.0},{"date":"2026-04-03","close":5190.0},{"date":"2026-04-06","close":5210.0},{"date":"2026-04-07","close":5110.0},{"date":"2026-04-08","close":5480.0},{"date":"2026-04-09","close":5300.0},{"date":"2026-04-10","close":5540.0},{"date":"2026-04-13","close":5510.0},{"date":"2026-04-14","close":5590.0},{"date":"2026-04-15","close":5780.0},{"date":"2026-04-16","close":5900.0},{"date":"2026-04-17","close":6020.0},{"date":"2026-04-20","close":5950.0},{"date":"2026-04-21","close":6260.0},{"date":"2026-04-22","close":6250.0},{"date":"2026-04-23","close":6000.0},{"date":"2026-04-24","close":6190.0},{"date":"2026-04-27","close":6180.0},{"date":"2026-04-28","close":6150.0},{"date":"2026-04-29","close":6140.0},{"date":"2026-04-30","close":5980.0},{"date":"2026-05-04","close":6070.0},{"date":"2026-05-06","close":6190.0},{"date":"2026-05-07","close":6000.0},{"date":"2026-05-08","close":5870.0},{"date":"2026-05-11","close":5770.0},{"date":"2026-05-12","close":5470.0},{"date":"2026-05-13","close":5270.0},{"date":"2026-05-14","close":6050.0},{"date":"2026-05-15","close":5570.0},{"date":"2026-05-18","close":5620.0},{"date":"2026-05-19","close":5280.0},{"date":"2026-05-20","close":5080.0},{"date":"2026-05-21","close":5550.0},{"date":"2026-05-22","close":5670.0},{"date":"2026-05-26","close":5570.0},{"date":"2026-05-27","close":5200.0},{"date":"2026-05-28","close":5160.0},{"date":"2026-05-29","close":4895.0},{"date":"2026-06-01","close":4605.0},{"date":"2026-06-02","close":4450.0},{"date":"2026-06-04","close":4535.0},{"date":"2026-06-05","close":4440.0},{"date":"2026-06-08","close":4040.0},{"date":"2026-06-09","close":4395.0},{"date":"2026-06-10","close":4280.0},{"date":"2026-06-11","close":4560.0},{"date":"2026-06-12","close":4750.0},{"date":"2026-06-15","close":4860.0},{"date":"2026-06-16","close":4705.0},{"date":"2026-06-17","close":4690.0},{"date":"2026-06-18","close":4495.0},{"date":"2026-06-19","close":4325.0},{"date":"2026-06-22","close":4230.0},{"date":"2026-06-23","close":3860.0},{"date":"2026-06-24","close":3875.0},{"date":"2026-06-25","close":3770.0},{"date":"2026-06-26","close":3625.0},{"date":"2026-06-29","close":3940.0},{"date":"2026-06-30","close":3915.0},{"date":"2026-07-01","close":3970.0},{"date":"2026-07-02","close":3740.0},{"date":"2026-07-03","close":3775.0},{"date":"2026-07-06","close":3700.0},{"date":"2026-07-07","close":3575.0},{"date":"2026-07-08","close":3280.0},{"date":"2026-07-09","close":3255.0},{"date":"2026-07-10","close":3625.0},{"date":"2026-07-13","close":3315.0},{"date":"2026-07-14","close":3255.0},{"date":"2026-07-15","close":3420.0},{"date":"2026-07-16","close":3345.0},{"date":"2026-07-20","close":3165.0},{"date":"2026-07-21","close":3195.0},{"date":"2026-07-22","close":3145.0},{"date":"2026-07-23","close":3335.0},{"date":"2026-07-24","close":3210.0},{"date":"2026-07-27","close":3300.0},{"date":"2026-07-28","close":3075.0},{"date":"2026-07-29","close":2825.0},{"date":"2026-07-30","close":2830.0},{"date":"2026-07-31","close":3250.0},{"date":"2026-08-03","close":3240.0},{"date":"2026-08-04","close":3390.0},{"date":"2026-08-05","close":3495.0},{"date":"2026-08-06","close":3480.0},{"date":"2026-08-07","close":3620.0},{"date":"2026-08-10","close":3800.0},{"date":"2026-08-11","close":3960.0},{"date":"2026-08-12","close":4200.0},{"date":"2026-08-13","close":4220.0},{"date":"2026-08-14","close":4085.0},{"date":"2026-08-18","close":4005.0},{"date":"2026-08-19","close":3935.0},{"date":"2026-08-20","close":3860.0},{"date":"2026-08-21","close":3765.0},{"date":"2026-08-24","close":3715.0},{"date":"2026-08-25","close":3785.0},{"date":"2026-08-26","close":3825.0},{"date":"2026-08-27","close":3955.0},{"date":"2026-08-28","close":3930.0},{"date":"2026-08-31","close":3920.0},{"date":"2026-09-01","close":3930.0},{"date":"2026-09-02","close":3855.0},{"date":"2026-09-03","close":3790.0},{"date":"2026-09-04","close":3835.0},{"date":"2026-09-07","close":3790.0},{"date":"2026-09-08","close":3785.0},{"date":"2026-09-09","close":3860.0},{"date":"2026-09-10","close":3900.0},{"date":"2026-09-11","close":3820.0},{"date":"2026-09-14","close":3805.0},{"date":"2026-09-15","close":3770.0},{"date":"2026-09-16","close":3770.0},{"date":"2026-09-17","close":3800.0},{"date":"2026-09-18","close":3920.0},{"date":"2026-09-21","close":3950.0},{"date":"2026-09-22","close":3845.0},{"date":"2026-09-23","close":3930.0},{"date":"2026-09-28","close":4485.0},{"date":"2026-09-29","close":4405.0},{"date":"2026-09-30","close":4555.0},{"date":"2026-10-01","close":4740.0},{"date":"2026-10-02","close":4840.0},{"date":"2026-10-06","close":4845.0},{"date":"2026-10-07","close":4680.0},{"date":"2026-10-08","close":4765.0},{"date":"2026-10-12","close":4485.0},{"date":"2026-10-13","close":4605.0},{"date":"2026-10-14","close":4515.0},{"date":"2026-10-15","close":4080.0},{"date":"2026-10-16","close":4350.0},{"date":"2026-10-19","close":4385.0},{"date":"2026-10-20","close":4065.0},{"date":"2026-10-21","close":4715.0},{"date":"2026-10-22","close":4560.0},{"date":"2026-10-23","close":4190.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":23803.0,"foreign_net":-23590.0,"institution_net":-213.0},{"date":"2026-10-21","retail_net":235904.0,"foreign_net":-237569.0,"institution_net":1665.0},{"date":"2026-10-20","retail_net":21391.0,"foreign_net":-21411.0,"institution_net":20.0},{"date":"2026-10-19","retail_net":-10395.0,"foreign_net":10375.0,"institution_net":20.0},{"date":"2026-10-16","retail_net":-15012.0,"foreign_net":15213.0,"institution_net":-201.0},{"date":"2026-10-15","retail_net":-6543.0,"foreign_net":6266.0,"institution_net":277.0},{"date":"2026-10-14","retail_net":16791.0,"foreign_net":-16824.0,"institution_net":33.0},{"date":"2026-10-13","retail_net":-14172.0,"foreign_net":14137.0,"institution_net":35.0},{"date":"2026-10-12","retail_net":-12294.0,"foreign_net":12260.0,"institution_net":34.0},{"date":"2026-10-08","retail_net":-23973.0,"foreign_net":23941.0,"institution_net":32.0},{"date":"2026-10-07","retail_net":-37118.0,"foreign_net":37117.0,"institution_net":1.0},{"date":"2026-10-06","retail_net":10667.0,"foreign_net":-10668.0,"institution_net":1.0},{"date":"2026-10-02","retail_net":-5144.0,"foreign_net":5141.0,"institution_net":3.0},{"date":"2026-10-01","retail_net":-239.0,"foreign_net":206.0,"institution_net":33.0},{"date":"2026-09-30","retail_net":-12149.0,"foreign_net":12146.0,"institution_net":3.0},{"date":"2026-09-29","retail_net":75457.0,"foreign_net":-75461.0,"institution_net":4.0},{"date":"2026-09-28","retail_net":-31402.0,"foreign_net":31401.0,"institution_net":1.0},{"date":"2026-09-23","retail_net":7923.0,"foreign_net":-7928.0,"institution_net":5.0},{"date":"2026-09-22","retail_net":5701.0,"foreign_net":-5706.0,"institution_net":5.0},{"date":"2026-09-21","retail_net":3494.0,"foreign_net":-3499.0,"institution_net":5.0},{"date":"2026-09-18","retail_net":-6051.0,"foreign_net":5314.0,"institution_net":737.0},{"date":"2026-09-17","retail_net":1186.0,"foreign_net":-1190.0,"institution_net":4.0},{"date":"2026-09-16","retail_net":-3880.0,"foreign_net":3875.0,"institution_net":5.0},{"date":"2026-09-15","retail_net":-4046.0,"foreign_net":2619.0,"institution_net":1427.0},{"date":"2026-09-14","retail_net":3307.0,"foreign_net":-2790.0,"institution_net":-517.0},{"date":"2026-09-11","retail_net":6527.0,"foreign_net":-7055.0,"institution_net":528.0},{"date":"2026-09-10","retail_net":-15153.0,"foreign_net":15441.0,"institution_net":-288.0},{"date":"2026-09-09","retail_net":-11486.0,"foreign_net":11482.0,"institution_net":4.0},{"date":"2026-09-08","retail_net":599.0,"foreign_net":-603.0,"institution_net":4.0},{"date":"2026-09-07","retail_net":-4019.0,"foreign_net":4016.0,"institution_net":3.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":23803.0,"foreign_net":-23590.0,"institution_net":-213.0},"d3":{"retail_net":281098.0,"foreign_net":-282570.0,"institution_net":1472.0},"d7":{"retail_net":265939.0,"foreign_net":-267540.0,"institution_net":1601.0},"d14":{"retail_net":183666.0,"foreign_net":-185406.0,"institution_net":1740.0},"d30":{"retail_net":199674.0,"foreign_net":-203344.0,"institution_net":3670.0}},"analysis":"최근 5일 외국인 순매수 -25.70만, 기관 순매수 1291.00. 30일 누적: 외국인 -20.33만, 기관 3670.00.","foreign_flow":-256982.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":1291.0},"insider_trades":[],"price_analysis":{"current":4290.0,"low_30d":3650.0,"support":3794.0,"high_30d":5090.0,"change_1d":-5.9,"change_7d":-1.5,"change_30d":14.1,"resistance":4946.0,"position_in_range":44.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.06,"per":46.11,"quarter":"2024-Q2"},{"pbr":3.85,"per":44.29,"quarter":"2024-Q3"},{"pbr":3.41,"per":30.46,"quarter":"2024-Q4"},{"pbr":2.71,"per":37.64,"quarter":"2025-Q1"},{"pbr":3.27,"per":481.01,"quarter":"2025-Q2"},{"pbr":2.76,"per":301.79,"quarter":"2025-Q3"},{"pbr":6.33,"per":null,"quarter":"2025-Q4"},{"pbr":2.46,"per":null,"quarter":"2026-Q1"},{"pbr":1.8,"per":58.02,"quarter":"2026-Q2"},{"pbr":1.36,"per":63.57,"quarter":"현재"}],"timeline":[{"close":7050.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5400.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4885.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3920.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4560.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3875.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7450.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5150.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3915.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.52,"pbr_5y_low":1.8,"per_5y_avg":142.76,"per_5y_low":30.46,"current_pbr":1.36,"current_per":63.57,"pbr_5y_high":6.33,"per_5y_high":481.01,"pbr_5y_median":3.27,"per_5y_median":46.11,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":71.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 38% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +38.0%"},"momentum":{"grade":"C","reason":"RSI 50"},"valuation":{"grade":"C","reason":"PER 64.02x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.93,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.73,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.8,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.27,"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":22.5,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.48,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.02,"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":5.06,"per":46.11,"close":7050.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.85,"per":44.29,"close":5400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.41,"per":30.46,"close":4885.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.71,"per":37.64,"close":3920.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.27,"per":481.01,"close":4560.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.76,"per":301.79,"close":3875.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.33,"per":null,"close":7450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.46,"per":null,"close":5150.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.8,"per":58.02,"close":3915.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"64.0배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 71%"},{"label":"ROE","value":"3.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":118.0,"pbr":null,"per":null,"roa":0.02932982209077389,"roe":0.03731280035751621,"revenue":23955659980.0,"market_cap":null,"net_income":3770049485.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.22498691075510915,"total_assets":128539800662.0,"total_equity":101039038852.0,"profit_margin":0.1573761477724898,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3583872869.0,"operating_margin":0.1496044305183864},{"eps":263.69,"pbr":2.95,"per":null,"roa":0.06618913134784365,"roe":0.08694491035669362,"revenue":17354837100.0,"market_cap":194700000000.0,"net_income":8457043561.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.24079514079679837,"total_assets":127770880034.0,"total_equity":97268989367.0,"profit_margin":0.4873018117237182,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2194347176.0,"operating_margin":0.12644009064193407},{"eps":-328.59,"pbr":null,"per":null,"roa":-0.08484282643112552,"roe":-0.1925716429418911,"revenue":16793854507.0,"market_cap":null,"net_income":-10538490740.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.25588540017473665,"total_assets":124211924370.0,"total_equity":54725039362.0,"profit_margin":-0.6275206645149484,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2327764266.0,"operating_margin":0.13860810006599397},{"eps":14.38,"pbr":null,"per":null,"roa":0.003849915372018812,"roe":0.007056336871196825,"revenue":13071024103.0,"market_cap":null,"net_income":461088371.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.09393246377062396,"total_assets":119765845855.0,"total_equity":65343871674.0,"profit_margin":0.035275611716925316,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-644958214.0,"operating_margin":-0.049342592356781914},{"eps":-68.92,"pbr":null,"per":null,"roa":-0.01937285015710212,"roe":-0.034065615768641096,"revenue":14733109403.0,"market_cap":null,"net_income":-2210271966.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.0725400234102911,"total_assets":114091212603.0,"total_equity":64882783303.0,"profit_margin":-0.1500207393796952,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-882257616.0,"operating_margin":-0.05988264879240984},{"eps":13.91,"pbr":null,"per":null,"roa":0.0036490175408468036,"roe":0.0066506310308408045,"revenue":12211708891.0,"market_cap":null,"net_income":446277461.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1719959556641547,"total_assets":122300716838.0,"total_equity":67103025101.0,"profit_margin":0.036545045823103875,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":247650194.0,"operating_margin":0.02027973285397571},{"eps":53.47,"pbr":null,"per":null,"roa":0.013642373085491119,"roe":0.02572576964392678,"revenue":12089202619.0,"market_cap":null,"net_income":1714796135.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.18189096306021638,"total_assets":125696323085.0,"total_equity":66656747640.0,"profit_margin":0.14184526383112647,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":494771400.0,"operating_margin":0.04092671912226803},{"eps":11.02,"pbr":null,"per":null,"roa":0.0028660194398016934,"roe":0.0054292530208210335,"revenue":11749302105.0,"market_cap":null,"net_income":353442107.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3055614375999569,"total_assets":123321601414.0,"total_equity":65099582879.0,"profit_margin":0.030081966047122932,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":505976101.0,"operating_margin":0.04306435365081627},{"eps":25.74,"pbr":null,"per":null,"roa":0.00852339569136967,"roe":0.012750660880025154,"revenue":11784232577.0,"market_cap":null,"net_income":825607788.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.14638611523731132,"total_assets":96863716985.0,"total_equity":64750195756.0,"profit_margin":0.0700603779334251,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":685703037.0,"operating_margin":0.05818817920636836},{"eps":70.15,"pbr":null,"per":null,"roa":0.021957038353894776,"roe":0.03518902951947562,"revenue":14686058350.0,"market_cap":null,"net_income":2249729595.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.21937972158472324,"total_assets":102460521257.0,"total_equity":63932697938.0,"profit_margin":0.15318811497163906,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2100623225.0,"operating_margin":0.14303519534906384},{"eps":15.0,"pbr":null,"per":null,"roa":0.00491519280725536,"roe":0.007796746069769472,"revenue":10919801131.0,"market_cap":null,"net_income":480926441.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.25607398554738386,"total_assets":97844878087.0,"total_equity":61682968343.0,"profit_margin":0.044041684938263916,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1938944038.0,"operating_margin":0.17756221150361168},{"eps":42.0,"pbr":null,"per":null,"roa":0.011734970062654391,"roe":0.018565543784291493,"revenue":12422374071.0,"market_cap":null,"net_income":1138721872.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.13825923766130324,"total_assets":97036623521.0,"total_equity":61335228595.0,"profit_margin":0.09166700869669858,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":755239227.0,"operating_margin":0.06079669012408055}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":152.89,"per":46.11,"date":"2024-06","close":7050.0,"source":"reported"},{"eps":152.89,"per":36.5,"date":"2024-07","close":5580.0,"source":"reported"},{"eps":152.89,"per":35.97,"date":"2024-08","close":5500.0,"source":"reported"},{"eps":121.91,"per":44.29,"date":"2024-09","close":5400.0,"source":"reported"},{"eps":121.91,"per":38.39,"date":"2024-10","close":4680.0,"source":"reported"},{"eps":121.91,"per":29.53,"date":"2024-11","close":3600.0,"source":"reported"},{"eps":160.38,"per":30.46,"date":"2024-12","close":4885.0,"source":"reported"},{"eps":160.38,"per":27.06,"date":"2025-01","close":4340.0,"source":"reported"},{"eps":160.38,"per":28.03,"date":"2025-02","close":4495.0,"source":"reported"},{"eps":104.14,"per":37.64,"date":"2025-03","close":3920.0,"source":"reported"},{"eps":104.14,"per":43.55,"date":"2025-04","close":4535.0,"source":"reported"},{"eps":104.14,"per":42.59,"date":"2025-05","close":4435.0,"source":"reported"},{"eps":9.48,"per":481.01,"date":"2025-06","close":4560.0,"source":"reported"},{"eps":9.48,"per":457.28,"date":"2025-07","close":4335.0,"source":"reported"},{"eps":9.48,"per":413.5,"date":"2025-08","close":3920.0,"source":"reported"},{"eps":12.84,"per":301.79,"date":"2025-09","close":3875.0,"source":"reported"},{"eps":12.84,"per":317.76,"date":"2025-10","close":4080.0,"source":"reported"},{"eps":12.84,"per":314.64,"date":"2025-11","close":4040.0,"source":"reported"},{"eps":67.48,"per":58.02,"date":"2026-06","close":3915.0,"source":"reported"},{"eps":67.48,"per":48.16,"date":"2026-07","close":3250.0,"source":"reported"},{"eps":67.48,"per":58.09,"date":"2026-08","close":3920.0,"source":"reported"},{"eps":67.48,"per":67.5,"date":"2026-09","close":4555.0,"source":"reported"},{"eps":67.48,"per":62.09,"date":"2026-10","close":4190.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":131.3,"std":153.24,"count":23,"current":62.09,"lower_1sd":0.0,"upper_1sd":284.54},"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":"켐트로스","phase":"above-fold","symbol_resolved":true}