{"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":"2026-10-23T09:53:41.694286+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":31.5,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":150.9,"direction":"higher_better","percentile":92}],"summary":"매출 +31.5%","percentile":84},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":38.0,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-34.9,"direction":"higher_better","percentile":19}],"summary":"RSI 38","percentile":29},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 0.47x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.0%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.72,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.02,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":428.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.39,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 4.7x, 순차입금비율 -0.0x","percentile":88}},"signals":[],"summary":"동양파일(228340)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 559.00억. 현재가 2,795원, 전일 대비 -2.8%, 30일 -34.9%. ROE 2.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 3.93만, 기관 순매도 0.00.","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 32% 성장"],"portfolio":null,"technical":{"macd":-127.18275672324808,"grade":"D","trend":"하락","atr_14":322.14285714285717,"rsi_14":37.96680497925311,"sma_20":3307.5,"sma_60":3205.25,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 38.0로 약세 구간입니다. MACD(-127.18)가 시그널선(-70.97)을 하회합니다(데드크로스). SMA20 3308, SMA60 3205 — 혼조세입니다. 볼린저밴드 2814~3801 (현재 위치 -2%).","bb_lower":2814.2201605579244,"bb_upper":3800.7798394420756,"macd_signal":-70.97356545100077},"change_pct":-4.17,"chart_data":[{"date":"2024-10-23","open":2010,"high":2020,"low":1994,"close":2020,"volume":3369,"rsi_14":27.27,"sma_20":2053.5,"sma_60":2095.5,"sma_120":2178.12},{"date":"2024-10-24","open":2025,"high":2030,"low":1991,"close":2005,"volume":4107,"rsi_14":25.71,"sma_20":2051.0,"sma_60":2092.33,"sma_120":2175.67},{"date":"2024-10-25","open":2010,"high":2010,"low":1985,"close":2005,"volume":9664,"rsi_14":31.03,"sma_20":2048.0,"sma_60":2089.67,"sma_120":2173.33},{"date":"2024-10-28","open":2005,"high":2015,"low":1985,"close":2000,"volume":5514,"rsi_14":27.59,"sma_20":2045.25,"sma_60":2088.08,"sma_120":2170.83},{"date":"2024-10-29","open":2010,"high":2015,"low":1988,"close":1989,"volume":3312,"rsi_14":26.49,"sma_20":2039.95,"sma_60":2084.82,"sma_120":2168.07},{"date":"2024-10-30","open":1994,"high":1999,"low":1981,"close":1995,"volume":8214,"rsi_14":21.83,"sma_20":2035.7,"sma_60":2081.32,"sma_120":2165.62},{"date":"2024-10-31","open":1995,"high":2000,"low":1960,"close":1999,"volume":8170,"rsi_14":26.72,"sma_20":2030.9,"sma_60":2078.3,"sma_120":2162.98},{"date":"2024-11-01","open":1999,"high":2005,"low":1977,"close":1999,"volume":23621,"rsi_14":20.66,"sma_20":2026.35,"sma_60":2075.03,"sma_120":2159.89},{"date":"2024-11-04","open":1993,"high":2000,"low":1900,"close":2000,"volume":12425,"rsi_14":21.31,"sma_20":2023.35,"sma_60":2071.7,"sma_120":2156.72},{"date":"2024-11-05","open":1994,"high":2005,"low":1980,"close":1997,"volume":8385,"rsi_14":40.0,"sma_20":2019.95,"sma_60":2069.32,"sma_120":2153.49},{"date":"2024-11-06","open":1997,"high":2000,"low":1974,"close":1975,"volume":6605,"rsi_14":29.89,"sma_20":2015.7,"sma_60":2070.03,"sma_120":2150.07},{"date":"2024-11-07","open":1985,"high":1992,"low":1931,"close":1978,"volume":10991,"rsi_14":32.22,"sma_20":2010.85,"sma_60":2069.58,"sma_120":2146.52},{"date":"2024-11-08","open":1978,"high":1990,"low":1940,"close":1990,"volume":2338,"rsi_14":37.11,"sma_20":2007.35,"sma_60":2068.58,"sma_120":2143.31},{"date":"2024-11-11","open":1975,"high":1990,"low":1800,"close":1820,"volume":42212,"rsi_14":13.74,"sma_20":1994.85,"sma_60":2065.42,"sma_120":2138.64},{"date":"2024-11-12","open":1822,"high":2000,"low":1822,"close":1902,"volume":67030,"rsi_14":32.34,"sma_20":1986.45,"sma_60":2060.7,"sma_120":2134.7},{"date":"2024-11-13","open":1902,"high":1902,"low":1820,"close":1820,"volume":50933,"rsi_14":26.93,"sma_20":1976.95,"sma_60":2055.28,"sma_120":2130.12},{"date":"2024-11-14","open":1830,"high":2005,"low":1821,"close":1849,"volume":27510,"rsi_14":31.86,"sma_20":1968.9,"sma_60":2050.43,"sma_120":2126.48},{"date":"2024-11-15","open":1830,"high":1862,"low":1829,"close":1833,"volume":7293,"rsi_14":31.07,"sma_20":1960.05,"sma_60":2045.32,"sma_120":2122.43},{"date":"2024-11-18","open":1810,"high":1841,"low":1802,"close":1802,"volume":15564,"rsi_14":29.72,"sma_20":1949.4,"sma_60":2039.02,"sma_120":2118.44},{"date":"2024-11-19","open":1782,"high":1810,"low":1782,"close":1790,"volume":13830,"rsi_14":28.05,"sma_20":1938.4,"sma_60":2033.27,"sma_120":2114.4},{"date":"2024-11-20","open":1790,"high":1820,"low":1782,"close":1820,"volume":7283,"rsi_14":31.85,"sma_20":1928.4,"sma_60":2027.93,"sma_120":2110.82},{"date":"2024-11-21","open":1822,"high":1831,"low":1812,"close":1820,"volume":6964,"rsi_14":31.85,"sma_20":1919.15,"sma_60":2022.1,"sma_120":2107.4},{"date":"2024-11-22","open":1820,"high":1846,"low":1790,"close":1846,"volume":13577,"rsi_14":35.14,"sma_20":1911.2,"sma_60":2016.7,"sma_120":2104.07},{"date":"2024-11-25","open":1850,"high":1859,"low":1825,"close":1852,"volume":6970,"rsi_14":36.08,"sma_20":1903.8,"sma_60":2011.57,"sma_120":2101.13},{"date":"2024-11-26","open":1852,"high":1856,"low":1827,"close":1830,"volume":18314,"rsi_14":36.08,"sma_20":1895.85,"sma_60":2005.98,"sma_120":2098.13},{"date":"2024-11-27","open":1840,"high":1848,"low":1820,"close":1826,"volume":5678,"rsi_14":35.44,"sma_20":1887.4,"sma_60":2000.5,"sma_120":2095.22},{"date":"2024-11-28","open":1840,"high":1840,"low":1811,"close":1828,"volume":1518,"rsi_14":34.18,"sma_20":1878.85,"sma_60":1993.97,"sma_120":2091.96},{"date":"2024-11-29","open":1827,"high":1844,"low":1799,"close":1810,"volume":7287,"rsi_14":48.61,"sma_20":1869.4,"sma_60":1988.72,"sma_120":2088.04},{"date":"2024-12-02","open":1770,"high":1810,"low":1750,"close":1753,"volume":16607,"rsi_14":27.76,"sma_20":1857.05,"sma_60":1981.18,"sma_120":2083.61},{"date":"2024-12-03","open":1750,"high":1767,"low":1750,"close":1761,"volume":5460,"rsi_14":38.7,"sma_20":1845.25,"sma_60":1974.53,"sma_120":2079.41},{"date":"2024-12-04","open":1763,"high":1763,"low":1692,"close":1759,"volume":27835,"rsi_14":30.77,"sma_20":1834.45,"sma_60":1967.68,"sma_120":2075.32},{"date":"2024-12-05","open":1770,"high":1774,"low":1724,"close":1730,"volume":4353,"rsi_14":29.15,"sma_20":1822.05,"sma_60":1961.93,"sma_120":2070.86},{"date":"2024-12-06","open":1735,"high":1750,"low":1697,"close":1730,"volume":20718,"rsi_14":33.33,"sma_20":1809.05,"sma_60":1956.77,"sma_120":2066.19},{"date":"2024-12-09","open":1730,"high":1730,"low":1629,"close":1650,"volume":17794,"rsi_14":25.35,"sma_20":1800.55,"sma_60":1950.77,"sma_120":2060.86},{"date":"2024-12-10","open":1650,"high":1700,"low":1638,"close":1697,"volume":18469,"rsi_14":29.57,"sma_20":1790.3,"sma_60":1945.38,"sma_120":2056.21},{"date":"2024-12-11","open":1685,"high":1725,"low":1684,"close":1718,"volume":5259,"rsi_14":34.16,"sma_20":1785.2,"sma_60":1940.8,"sma_120":2051.44},{"date":"2024-12-12","open":1720,"high":1730,"low":1700,"close":1720,"volume":10876,"rsi_14":28.86,"sma_20":1778.75,"sma_60":1935.97,"sma_120":2047.4},{"date":"2024-12-13","open":1727,"high":1759,"low":1720,"close":1730,"volume":6671,"rsi_14":29.8,"sma_20":1773.6,"sma_60":1930.8,"sma_120":2043.61},{"date":"2024-12-16","open":1679,"high":1730,"low":1679,"close":1714,"volume":20384,"rsi_14":30.41,"sma_20":1769.2,"sma_60":1925.62,"sma_120":2039.14},{"date":"2024-12-17","open":1714,"high":1760,"low":1714,"close":1760,"volume":4527,"rsi_14":40.24,"sma_20":1767.7,"sma_60":1920.7,"sma_120":2035.56},{"date":"2024-12-18","open":1760,"high":1780,"low":1700,"close":1760,"volume":5900,"rsi_14":39.88,"sma_20":1764.7,"sma_60":1915.53,"sma_120":2031.85},{"date":"2024-12-19","open":1770,"high":1775,"low":1749,"close":1775,"volume":1461,"rsi_14":44.74,"sma_20":1762.45,"sma_60":1910.87,"sma_120":2028.35},{"date":"2024-12-20","open":1761,"high":1805,"low":1761,"close":1799,"volume":7193,"rsi_14":57.67,"sma_20":1760.1,"sma_60":1906.43,"sma_120":2025.01},{"date":"2024-12-23","open":1785,"high":1815,"low":1767,"close":1805,"volume":7630,"rsi_14":57.38,"sma_20":1757.75,"sma_60":1902.27,"sma_120":2021.67},{"date":"2024-12-24","open":1812,"high":1812,"low":1700,"close":1808,"volume":3712,"rsi_14":58.19,"sma_20":1756.65,"sma_60":1897.48,"sma_120":2018.45},{"date":"2024-12-26","open":1808,"high":1821,"low":1767,"close":1768,"volume":6913,"rsi_14":56.13,"sma_20":1753.75,"sma_60":1892.28,"sma_120":2014.93},{"date":"2024-12-27","open":1764,"high":1768,"low":1750,"close":1763,"volume":3160,"rsi_14":55.24,"sma_20":1750.5,"sma_60":1886.75,"sma_120":2011.29},{"date":"2024-12-30","open":1763,"high":1800,"low":1762,"close":1762,"volume":4622,"rsi_14":73.73,"sma_20":1748.1,"sma_60":1881.28,"sma_120":2007.22},{"date":"2025-01-02","open":1762,"high":1775,"low":1747,"close":1774,"volume":8670,"rsi_14":69.15,"sma_20":1749.15,"sma_60":1876.52,"sma_120":2003.76},{"date":"2025-01-03","open":1765,"high":1800,"low":1765,"close":1799,"volume":7268,"rsi_14":69.76,"sma_20":1751.05,"sma_60":1872.08,"sma_120":2000.42},{"date":"2025-01-06","open":1804,"high":1820,"low":1767,"close":1803,"volume":8164,"rsi_14":70.05,"sma_20":1753.25,"sma_60":1867.8,"sma_120":1997.11},{"date":"2025-01-07","open":1803,"high":1803,"low":1787,"close":1797,"volume":10211,"rsi_14":66.5,"sma_20":1756.6,"sma_60":1863.17,"sma_120":1993.79},{"date":"2025-01-08","open":1797,"high":1810,"low":1777,"close":1778,"volume":6786,"rsi_14":65.53,"sma_20":1759.0,"sma_60":1858.47,"sma_120":1990.28},{"date":"2025-01-09","open":1790,"high":1790,"low":1760,"close":1772,"volume":3656,"rsi_14":53.61,"sma_20":1765.1,"sma_60":1853.5,"sma_120":1986.96},{"date":"2025-01-10","open":1772,"high":1820,"low":1758,"close":1813,"volume":13087,"rsi_14":62.8,"sma_20":1770.9,"sma_60":1849.22,"sma_120":1983.98},{"date":"2025-01-13","open":1813,"high":1818,"low":1792,"close":1807,"volume":2124,"rsi_14":58.08,"sma_20":1775.35,"sma_60":1845.83,"sma_120":1980.75},{"date":"2025-01-14","open":1801,"high":1810,"low":1790,"close":1801,"volume":21961,"rsi_14":50.56,"sma_20":1779.4,"sma_60":1842.35,"sma_120":1978.13},{"date":"2025-01-15","open":1807,"high":1814,"low":1790,"close":1790,"volume":8029,"rsi_14":45.95,"sma_20":1782.4,"sma_60":1838.68,"sma_120":1974.05},{"date":"2025-01-16","open":1790,"high":1810,"low":1765,"close":1803,"volume":6363,"rsi_14":48.72,"sma_20":1786.85,"sma_60":1835.15,"sma_120":1969.66},{"date":"2025-01-17","open":1815,"high":1815,"low":1760,"close":1814,"volume":6789,"rsi_14":63.86,"sma_20":1789.55,"sma_60":1831.88,"sma_120":1965.36},{"date":"2025-01-20","open":1814,"high":1834,"low":1789,"close":1818,"volume":3806,"rsi_14":66.67,"sma_20":1792.45,"sma_60":1828.52,"sma_120":1962.01},{"date":"2025-01-21","open":1812,"high":1812,"low":1760,"close":1775,"volume":8165,"rsi_14":53.14,"sma_20":1792.45,"sma_60":1824.68,"sma_120":1958.51},{"date":"2025-01-22","open":1775,"high":1800,"low":1748,"close":1749,"volume":15542,"rsi_14":44.34,"sma_20":1789.95,"sma_60":1820.42,"sma_120":1955.04},{"date":"2025-01-23","open":1820,"high":2160,"low":1818,"close":1848,"volume":961652,"rsi_14":58.31,"sma_20":1792.1,"sma_60":1817.88,"sma_120":1952.98},{"date":"2025-01-24","open":1848,"high":1878,"low":1814,"close":1814,"volume":47220,"rsi_14":51.69,"sma_20":1792.4,"sma_60":1814.97,"sma_120":1949.89},{"date":"2025-01-31","open":1790,"high":1814,"low":1730,"close":1738,"volume":52033,"rsi_14":42.53,"sma_20":1790.9,"sma_60":1810.68,"sma_120":1946.0},{"date":"2025-02-03","open":1738,"high":1764,"low":1632,"close":1707,"volume":28276,"rsi_14":41.28,"sma_20":1788.1,"sma_60":1805.82,"sma_120":1942.06},{"date":"2025-02-04","open":1702,"high":1735,"low":1702,"close":1703,"volume":13340,"rsi_14":41.48,"sma_20":1785.15,"sma_60":1800.88,"sma_120":1937.96},{"date":"2025-02-05","open":1715,"high":1725,"low":1688,"close":1719,"volume":12339,"rsi_14":37.63,"sma_20":1782.4,"sma_60":1796.2,"sma_120":1933.95},{"date":"2025-02-06","open":1723,"high":1745,"low":1675,"close":1725,"volume":9914,"rsi_14":39.21,"sma_20":1778.7,"sma_60":1791.67,"sma_120":1930.49},{"date":"2025-02-07","open":1725,"high":1744,"low":1725,"close":1737,"volume":5299,"rsi_14":41.71,"sma_20":1775.4,"sma_60":1787.7,"sma_120":1928.87},{"date":"2025-02-10","open":1724,"high":1737,"low":1705,"close":1712,"volume":4224,"rsi_14":40.25,"sma_20":1771.15,"sma_60":1783.27,"sma_120":1926.42},{"date":"2025-02-11","open":1680,"high":1730,"low":1675,"close":1713,"volume":12750,"rsi_14":38.4,"sma_20":1767.9,"sma_60":1778.65,"sma_120":1923.62},{"date":"2025-02-12","open":1713,"high":1765,"low":1633,"close":1695,"volume":24587,"rsi_14":34.94,"sma_20":1764.05,"sma_60":1776.57,"sma_120":1920.99},{"date":"2025-02-13","open":1705,"high":1790,"low":1615,"close":1740,"volume":59203,"rsi_14":41.06,"sma_20":1760.4,"sma_60":1773.87,"sma_120":1917.28},{"date":"2025-02-14","open":1745,"high":1800,"low":1700,"close":1750,"volume":35603,"rsi_14":46.9,"sma_20":1757.55,"sma_60":1772.7,"sma_120":1913.99},{"date":"2025-02-17","open":1732,"high":1774,"low":1710,"close":1770,"volume":7921,"rsi_14":52.64,"sma_20":1756.0,"sma_60":1771.38,"sma_120":1910.91},{"date":"2025-02-18","open":1797,"high":1797,"low":1757,"close":1763,"volume":5381,"rsi_14":36.07,"sma_20":1754.65,"sma_60":1770.22,"sma_120":1907.77},{"date":"2025-02-19","open":1775,"high":1780,"low":1750,"close":1771,"volume":12432,"rsi_14":42.29,"sma_20":1753.05,"sma_60":1769.7,"sma_120":1904.36},{"date":"2025-02-20","open":1771,"high":1780,"low":1750,"close":1780,"volume":7957,"rsi_14":59.91,"sma_20":1751.35,"sma_60":1769.53,"sma_120":1901.4},{"date":"2025-02-21","open":1780,"high":1790,"low":1760,"close":1786,"volume":9732,"rsi_14":71.12,"sma_20":1749.75,"sma_60":1768.97,"sma_120":1898.45},{"date":"2025-02-24","open":1734,"high":1786,"low":1700,"close":1758,"volume":13509,"rsi_14":63.03,"sma_20":1748.9,"sma_60":1767.93,"sma_120":1895.02},{"date":"2025-02-25","open":1770,"high":1778,"low":1755,"close":1772,"volume":16694,"rsi_14":62.68,"sma_20":1750.05,"sma_60":1766.7,"sma_120":1891.7},{"date":"2025-02-26","open":1774,"high":1780,"low":1750,"close":1772,"volume":17614,"rsi_14":61.58,"sma_20":1746.25,"sma_60":1765.37,"sma_120":1888.47},{"date":"2025-02-27","open":1757,"high":1782,"low":1707,"close":1749,"volume":5616,"rsi_14":52.8,"sma_20":1743.0,"sma_60":1764.02,"sma_120":1885.0},{"date":"2025-02-28","open":1730,"high":1760,"low":1701,"close":1720,"volume":20006,"rsi_14":51.83,"sma_20":1742.1,"sma_60":1762.25,"sma_120":1881.38},{"date":"2025-03-04","open":1720,"high":1755,"low":1670,"close":1739,"volume":24954,"rsi_14":55.51,"sma_20":1743.7,"sma_60":1760.77,"sma_120":1877.37},{"date":"2025-03-05","open":1735,"high":1735,"low":1690,"close":1734,"volume":9934,"rsi_14":58.74,"sma_20":1745.25,"sma_60":1759.5,"sma_120":1874.11},{"date":"2025-03-06","open":1730,"high":1770,"low":1717,"close":1752,"volume":20648,"rsi_14":53.06,"sma_20":1746.9,"sma_60":1759.48,"sma_120":1870.33},{"date":"2025-03-07","open":1764,"high":1790,"low":1721,"close":1775,"volume":17321,"rsi_14":55.98,"sma_20":1749.4,"sma_60":1759.72,"sma_120":1867.12},{"date":"2025-03-10","open":1775,"high":1780,"low":1719,"close":1772,"volume":24847,"rsi_14":50.52,"sma_20":1751.15,"sma_60":1759.93,"sma_120":1863.81},{"date":"2025-03-11","open":1753,"high":1774,"low":1748,"close":1765,"volume":10386,"rsi_14":50.52,"sma_20":1753.8,"sma_60":1760.52,"sma_120":1861.22},{"date":"2025-03-12","open":1766,"high":1772,"low":1737,"close":1759,"volume":12767,"rsi_14":46.84,"sma_20":1756.1,"sma_60":1761.0,"sma_120":1858.88},{"date":"2025-03-13","open":1761,"high":1795,"low":1721,"close":1759,"volume":12917,"rsi_14":44.2,"sma_20":1759.3,"sma_60":1762.82,"sma_120":1856.79},{"date":"2025-03-14","open":1762,"high":1790,"low":1743,"close":1758,"volume":17554,"rsi_14":42.05,"sma_20":1760.2,"sma_60":1763.83,"sma_120":1854.61},{"date":"2025-03-17","open":1758,"high":1775,"low":1700,"close":1750,"volume":5744,"rsi_14":47.44,"sma_20":1760.2,"sma_60":1764.37,"sma_120":1852.58},{"date":"2025-03-18","open":1750,"high":1847,"low":1730,"close":1767,"volume":29142,"rsi_14":48.43,"sma_20":1760.05,"sma_60":1765.15,"sma_120":1850.56},{"date":"2025-03-19","open":1767,"high":1767,"low":1741,"close":1741,"volume":11613,"rsi_14":41.62,"sma_20":1758.95,"sma_60":1765.33,"sma_120":1848.07},{"date":"2025-03-20","open":1740,"high":1820,"low":1721,"close":1809,"volume":20923,"rsi_14":63.04,"sma_20":1760.85,"sma_60":1766.92,"sma_120":1846.27},{"date":"2025-03-21","open":1809,"high":1830,"low":1752,"close":1812,"volume":18959,"rsi_14":72.55,"sma_20":1762.45,"sma_60":1767.78,"sma_120":1844.24},{"date":"2025-03-24","open":1803,"high":1821,"low":1750,"close":1755,"volume":6494,"rsi_14":53.31,"sma_20":1760.9,"sma_60":1767.7,"sma_120":1841.62},{"date":"2025-03-25","open":1755,"high":1820,"low":1750,"close":1783,"volume":7556,"rsi_14":59.25,"sma_20":1762.15,"sma_60":1767.83,"sma_120":1839.35},{"date":"2025-03-26","open":1795,"high":1795,"low":1757,"close":1783,"volume":14740,"rsi_14":56.28,"sma_20":1762.7,"sma_60":1767.57,"sma_120":1837.0},{"date":"2025-03-27","open":1783,"high":1800,"low":1769,"close":1769,"volume":6542,"rsi_14":48.74,"sma_20":1762.55,"sma_60":1766.97,"sma_120":1834.62},{"date":"2025-03-28","open":1780,"high":1780,"low":1740,"close":1764,"volume":15937,"rsi_14":48.33,"sma_20":1763.3,"sma_60":1766.23,"sma_120":1831.86},{"date":"2025-03-31","open":1775,"high":1776,"low":1676,"close":1754,"volume":32746,"rsi_14":47.74,"sma_20":1765.0,"sma_60":1766.0,"sma_120":1829.14},{"date":"2025-04-01","open":1754,"high":1754,"low":1722,"close":1738,"volume":12643,"rsi_14":45.85,"sma_20":1764.95,"sma_60":1765.58,"sma_120":1826.17},{"date":"2025-04-02","open":1724,"high":1750,"low":1724,"close":1736,"volume":2872,"rsi_14":45.49,"sma_20":1765.05,"sma_60":1765.15,"sma_120":1823.22},{"date":"2025-04-03","open":1726,"high":1750,"low":1717,"close":1735,"volume":11314,"rsi_14":45.49,"sma_20":1764.2,"sma_60":1764.5,"sma_120":1820.51},{"date":"2025-04-04","open":1745,"high":1780,"low":1717,"close":1759,"volume":23004,"rsi_14":51.66,"sma_20":1763.4,"sma_60":1763.83,"sma_120":1817.96},{"date":"2025-04-07","open":1759,"high":1769,"low":1710,"close":1751,"volume":17283,"rsi_14":46.95,"sma_20":1762.35,"sma_60":1762.97,"sma_120":1815.38},{"date":"2025-04-08","open":1751,"high":1783,"low":1750,"close":1778,"volume":33434,"rsi_14":57.03,"sma_20":1763.0,"sma_60":1762.65,"sma_120":1812.91},{"date":"2025-04-09","open":1763,"high":1810,"low":1763,"close":1785,"volume":19075,"rsi_14":44.06,"sma_20":1764.3,"sma_60":1762.77,"sma_120":1810.62},{"date":"2025-04-10","open":1777,"high":1817,"low":1765,"close":1786,"volume":33019,"rsi_14":43.5,"sma_20":1765.65,"sma_60":1763.0,"sma_120":1808.25},{"date":"2025-04-11","open":1773,"high":1815,"low":1752,"close":1771,"volume":21484,"rsi_14":55.06,"sma_20":1766.3,"sma_60":1762.3,"sma_120":1805.76},{"date":"2025-04-14","open":1771,"high":1780,"low":1749,"close":1780,"volume":35581,"rsi_14":48.92,"sma_20":1767.8,"sma_60":1761.85,"sma_120":1803.84},{"date":"2025-04-15","open":1772,"high":1801,"low":1762,"close":1781,"volume":38315,"rsi_14":49.29,"sma_20":1768.5,"sma_60":1761.52,"sma_120":1801.93},{"date":"2025-04-16","open":1781,"high":1798,"low":1746,"close":1780,"volume":24067,"rsi_14":54.33,"sma_20":1770.45,"sma_60":1761.35,"sma_120":1800.02},{"date":"2025-04-17","open":1780,"high":1780,"low":1759,"close":1777,"volume":110873,"rsi_14":55.2,"sma_20":1768.85,"sma_60":1760.92,"sma_120":1798.03},{"date":"2025-04-18","open":1774,"high":1789,"low":1762,"close":1787,"volume":18221,"rsi_14":63.2,"sma_20":1767.6,"sma_60":1760.47,"sma_120":1796.17},{"date":"2025-04-21","open":1773,"high":1810,"low":1773,"close":1799,"volume":14533,"rsi_14":75.21,"sma_20":1769.8,"sma_60":1760.15,"sma_120":1794.33},{"date":"2025-04-22","open":1782,"high":1803,"low":1740,"close":1740,"volume":26976,"rsi_14":51.12,"sma_20":1767.65,"sma_60":1759.57,"sma_120":1792.12},{"date":"2025-04-23","open":1750,"high":1773,"low":1728,"close":1759,"volume":28033,"rsi_14":56.12,"sma_20":1766.45,"sma_60":1759.73,"sma_120":1790.08},{"date":"2025-04-24","open":1765,"high":1770,"low":1751,"close":1764,"volume":3712,"rsi_14":51.41,"sma_20":1766.2,"sma_60":1758.33,"sma_120":1788.11},{"date":"2025-04-25","open":1750,"high":1773,"low":1737,"close":1755,"volume":17364,"rsi_14":51.12,"sma_20":1765.75,"sma_60":1757.35,"sma_120":1786.16},{"date":"2025-04-28","open":1765,"high":1790,"low":1755,"close":1789,"volume":6169,"rsi_14":52.97,"sma_20":1767.5,"sma_60":1758.2,"sma_120":1784.44},{"date":"2025-04-29","open":1790,"high":1807,"low":1767,"close":1803,"volume":14193,"rsi_14":54.69,"sma_20":1770.75,"sma_60":1759.8,"sma_120":1782.81},{"date":"2025-04-30","open":1778,"high":1849,"low":1771,"close":1786,"volume":23624,"rsi_14":50.0,"sma_20":1773.25,"sma_60":1761.18,"sma_120":1781.03},{"date":"2025-05-02","open":1794,"high":1818,"low":1775,"close":1808,"volume":19580,"rsi_14":58.6,"sma_20":1776.9,"sma_60":1762.67,"sma_120":1779.43},{"date":"2025-05-07","open":1808,"high":1808,"low":1750,"close":1759,"volume":13142,"rsi_14":45.88,"sma_20":1776.9,"sma_60":1763.23,"sma_120":1777.45},{"date":"2025-05-08","open":1756,"high":1795,"low":1751,"close":1794,"volume":18336,"rsi_14":52.25,"sma_20":1779.05,"sma_60":1764.18,"sma_120":1775.94},{"date":"2025-05-09","open":1773,"high":1850,"low":1769,"close":1782,"volume":20199,"rsi_14":50.33,"sma_20":1779.25,"sma_60":1765.35,"sma_120":1774.31},{"date":"2025-05-12","open":1782,"high":1849,"low":1765,"close":1788,"volume":23021,"rsi_14":51.82,"sma_20":1779.4,"sma_60":1766.6,"sma_120":1772.62},{"date":"2025-05-13","open":1788,"high":1845,"low":1767,"close":1814,"volume":27475,"rsi_14":54.23,"sma_20":1780.8,"sma_60":1768.58,"sma_120":1772.58},{"date":"2025-05-14","open":1813,"high":1844,"low":1806,"close":1820,"volume":12950,"rsi_14":53.35,"sma_20":1783.25,"sma_60":1769.92,"sma_120":1771.89},{"date":"2025-05-15","open":1823,"high":1828,"low":1800,"close":1822,"volume":11491,"rsi_14":66.02,"sma_20":1785.35,"sma_60":1771.12,"sma_120":1771.91},{"date":"2025-05-16","open":1801,"high":1824,"low":1800,"close":1822,"volume":14231,"rsi_14":63.29,"sma_20":1787.4,"sma_60":1771.98,"sma_120":1771.68},{"date":"2025-05-19","open":1823,"high":1823,"low":1783,"close":1814,"volume":12778,"rsi_14":60.42,"sma_20":1789.1,"sma_60":1772.83,"sma_120":1771.53},{"date":"2025-05-20","open":1806,"high":1814,"low":1791,"close":1809,"volume":9127,"rsi_14":61.44,"sma_20":1790.7,"sma_60":1773.47,"sma_120":1771.58},{"date":"2025-05-21","open":1813,"high":1839,"low":1788,"close":1809,"volume":12218,"rsi_14":54.95,"sma_20":1791.8,"sma_60":1773.95,"sma_120":1771.74},{"date":"2025-05-22","open":1829,"high":1829,"low":1793,"close":1819,"volume":6177,"rsi_14":54.04,"sma_20":1792.8,"sma_60":1774.5,"sma_120":1771.73},{"date":"2025-05-23","open":1803,"high":1863,"low":1736,"close":1832,"volume":15864,"rsi_14":61.86,"sma_20":1797.4,"sma_60":1775.73,"sma_120":1771.83},{"date":"2025-05-26","open":1815,"high":1849,"low":1809,"close":1825,"volume":21734,"rsi_14":54.75,"sma_20":1800.7,"sma_60":1776.62,"sma_120":1771.66},{"date":"2025-05-27","open":1825,"high":1844,"low":1800,"close":1800,"volume":21523,"rsi_14":63.23,"sma_20":1802.5,"sma_60":1777.08,"sma_120":1771.22},{"date":"2025-05-28","open":1782,"high":1839,"low":1782,"close":1813,"volume":10908,"rsi_14":57.14,"sma_20":1805.4,"sma_60":1778.15,"sma_120":1771.08},{"date":"2025-05-29","open":1801,"high":1834,"low":1801,"close":1829,"volume":7666,"rsi_14":67.15,"sma_20":1807.4,"sma_60":1779.97,"sma_120":1771.11},{"date":"2025-05-30","open":1828,"high":1840,"low":1827,"close":1837,"volume":10515,"rsi_14":67.63,"sma_20":1809.1,"sma_60":1781.6,"sma_120":1771.18},{"date":"2025-06-02","open":1830,"high":1837,"low":1815,"close":1833,"volume":8054,"rsi_14":58.12,"sma_20":1811.45,"sma_60":1783.25,"sma_120":1771.38},{"date":"2025-06-04","open":1830,"high":1878,"low":1825,"close":1864,"volume":29535,"rsi_14":65.49,"sma_20":1814.25,"sma_60":1785.12,"sma_120":1772.3},{"date":"2025-06-05","open":1864,"high":1923,"low":1851,"close":1889,"volume":67104,"rsi_14":70.3,"sma_20":1820.75,"sma_60":1787.02,"sma_120":1773.37},{"date":"2025-06-09","open":1870,"high":1999,"low":1870,"close":1980,"volume":86445,"rsi_14":80.86,"sma_20":1830.05,"sma_60":1790.48,"sma_120":1775.21},{"date":"2025-06-10","open":1980,"high":2070,"low":1875,"close":2065,"volume":78547,"rsi_14":87.69,"sma_20":1844.2,"sma_60":1795.48,"sma_120":1778.0},{"date":"2025-06-11","open":2100,"high":2200,"low":2055,"close":2065,"volume":185124,"rsi_14":89.02,"sma_20":1858.05,"sma_60":1800.58,"sma_120":1780.79},{"date":"2025-06-12","open":2075,"high":2170,"low":1997,"close":2030,"volume":77217,"rsi_14":80.44,"sma_20":1868.85,"sma_60":1805.1,"sma_120":1783.96},{"date":"2025-06-13","open":2030,"high":2160,"low":2025,"close":2030,"volume":67724,"rsi_14":79.89,"sma_20":1879.35,"sma_60":1809.63,"sma_120":1786.73},{"date":"2025-06-16","open":2035,"high":2075,"low":1985,"close":2010,"volume":25182,"rsi_14":74.72,"sma_20":1888.75,"sma_60":1813.97,"sma_120":1789.17},{"date":"2025-06-17","open":2010,"high":2170,"low":1998,"close":2065,"volume":35367,"rsi_14":79.41,"sma_20":1900.9,"sma_60":1818.93,"sma_120":1792.04},{"date":"2025-06-18","open":2030,"high":2100,"low":2000,"close":2075,"volume":76352,"rsi_14":84.99,"sma_20":1913.95,"sma_60":1824.5,"sma_120":1794.92},{"date":"2025-06-19","open":2055,"high":2150,"low":1996,"close":2085,"volume":54385,"rsi_14":84.87,"sma_20":1927.75,"sma_60":1829.1,"sma_120":1798.01},{"date":"2025-06-20","open":2085,"high":2120,"low":2040,"close":2080,"volume":9343,"rsi_14":83.11,"sma_20":1941.3,"sma_60":1833.57,"sma_120":1800.67},{"date":"2025-06-23","open":2080,"high":2120,"low":2015,"close":2085,"volume":10160,"rsi_14":82.98,"sma_20":1954.6,"sma_60":1839.07,"sma_120":1803.38},{"date":"2025-06-24","open":2085,"high":2165,"low":2040,"close":2070,"volume":40792,"rsi_14":80.62,"sma_20":1966.5,"sma_60":1843.85,"sma_120":1805.84},{"date":"2025-06-25","open":2050,"high":2085,"low":2035,"close":2065,"volume":19554,"rsi_14":77.84,"sma_20":1978.5,"sma_60":1848.55,"sma_120":1808.06},{"date":"2025-06-26","open":2085,"high":2160,"low":2015,"close":2050,"volume":16370,"rsi_14":72.93,"sma_20":1991.0,"sma_60":1853.23,"sma_120":1810.1},{"date":"2025-06-27","open":2040,"high":2095,"low":2035,"close":2055,"volume":44613,"rsi_14":64.15,"sma_20":2003.1,"sma_60":1858.08,"sma_120":1812.16},{"date":"2025-06-30","open":2055,"high":2115,"low":2035,"close":2055,"volume":20968,"rsi_14":47.22,"sma_20":2014.4,"sma_60":1863.1,"sma_120":1814.55},{"date":"2025-07-01","open":2055,"high":2095,"low":2045,"close":2055,"volume":37151,"rsi_14":47.22,"sma_20":2025.3,"sma_60":1868.38,"sma_120":1816.98},{"date":"2025-07-02","open":2055,"high":2100,"low":2020,"close":2045,"volume":73819,"rsi_14":54.84,"sma_20":2035.9,"sma_60":1873.53,"sma_120":1819.34},{"date":"2025-07-03","open":2030,"high":2055,"low":2030,"close":2035,"volume":28502,"rsi_14":51.52,"sma_20":2044.45,"sma_60":1878.53,"sma_120":1821.52},{"date":"2025-07-04","open":2035,"high":2065,"low":2015,"close":2030,"volume":25878,"rsi_14":56.67,"sma_20":2051.5,"sma_60":1883.05,"sma_120":1823.44},{"date":"2025-07-07","open":2070,"high":2075,"low":2020,"close":2045,"volume":28580,"rsi_14":40.91,"sma_20":2054.75,"sma_60":1887.95,"sma_120":1825.46},{"date":"2025-07-08","open":2100,"high":2100,"low":2020,"close":2050,"volume":33415,"rsi_14":38.1,"sma_20":2054.0,"sma_60":1892.48,"sma_120":1827.57},{"date":"2025-07-09","open":2060,"high":2140,"low":2045,"close":2060,"volume":39406,"rsi_14":38.1,"sma_20":2053.75,"sma_60":1897.07,"sma_120":1829.92},{"date":"2025-07-10","open":2060,"high":2085,"low":2030,"close":2055,"volume":30720,"rsi_14":38.1,"sma_20":2055.0,"sma_60":1901.55,"sma_120":1832.28},{"date":"2025-07-11","open":2055,"high":2080,"low":2020,"close":2040,"volume":34318,"rsi_14":30.43,"sma_20":2055.5,"sma_60":1906.03,"sma_120":1834.17},{"date":"2025-07-14","open":2035,"high":2150,"low":2015,"close":2030,"volume":24178,"rsi_14":31.82,"sma_20":2056.5,"sma_60":1910.2,"sma_120":1836.03},{"date":"2025-07-15","open":2005,"high":2055,"low":2005,"close":2030,"volume":18825,"rsi_14":33.33,"sma_20":2054.75,"sma_60":1914.35,"sma_120":1837.93},{"date":"2025-07-16","open":2040,"high":2040,"low":1999,"close":2020,"volume":46757,"rsi_14":35.0,"sma_20":2052.0,"sma_60":1918.35,"sma_120":1839.85},{"date":"2025-07-17","open":2025,"high":2035,"low":1996,"close":2000,"volume":24699,"rsi_14":26.09,"sma_20":2047.75,"sma_60":1922.07,"sma_120":1841.49},{"date":"2025-07-18","open":2000,"high":2010,"low":1982,"close":1999,"volume":15494,"rsi_14":25.86,"sma_20":2043.7,"sma_60":1925.6,"sma_120":1843.03},{"date":"2025-07-21","open":2020,"high":2070,"low":1978,"close":1984,"volume":30115,"rsi_14":22.9,"sma_20":2038.65,"sma_60":1928.68,"sma_120":1844.42},{"date":"2025-07-22","open":2000,"high":2000,"low":1982,"close":1985,"volume":14583,"rsi_14":25.41,"sma_20":2034.4,"sma_60":1932.77,"sma_120":1846.17},{"date":"2025-07-23","open":1989,"high":2020,"low":1958,"close":1984,"volume":10843,"rsi_14":27.43,"sma_20":2030.35,"sma_60":1936.52,"sma_120":1848.12},{"date":"2025-07-24","open":2055,"high":2055,"low":1971,"close":1982,"volume":11381,"rsi_14":28.18,"sma_20":2026.95,"sma_60":1940.15,"sma_120":1849.24},{"date":"2025-07-25","open":2000,"high":2000,"low":1976,"close":1997,"volume":10516,"rsi_14":28.18,"sma_20":2024.05,"sma_60":1944.18,"sma_120":1850.77},{"date":"2025-07-28","open":2010,"high":2015,"low":1949,"close":1965,"volume":14394,"rsi_14":18.98,"sma_20":2019.55,"sma_60":1947.12,"sma_120":1852.66},{"date":"2025-07-29","open":1964,"high":1975,"low":1956,"close":1967,"volume":17542,"rsi_14":13.95,"sma_20":2015.15,"sma_60":1949.85,"sma_120":1854.83},{"date":"2025-07-30","open":2010,"high":2010,"low":1945,"close":1994,"volume":20384,"rsi_14":29.8,"sma_20":2012.6,"sma_60":1953.32,"sma_120":1857.25},{"date":"2025-07-31","open":2000,"high":2010,"low":1986,"close":1993,"volume":12322,"rsi_14":32.85,"sma_20":2010.5,"sma_60":1956.4,"sma_120":1859.53},{"date":"2025-08-01","open":2010,"high":2015,"low":1984,"close":1992,"volume":11377,"rsi_14":35.16,"sma_20":2008.6,"sma_60":1960.28,"sma_120":1861.76},{"date":"2025-08-04","open":2000,"high":2010,"low":1981,"close":1989,"volume":4913,"rsi_14":34.35,"sma_20":2005.8,"sma_60":1963.53,"sma_120":1863.86},{"date":"2025-08-05","open":1999,"high":1999,"low":1953,"close":1994,"volume":6940,"rsi_14":39.68,"sma_20":2003.0,"sma_60":1967.07,"sma_120":1866.21},{"date":"2025-08-06","open":2000,"high":2010,"low":1984,"close":1998,"volume":21984,"rsi_14":49.09,"sma_20":1999.9,"sma_60":1970.57,"sma_120":1868.58},{"date":"2025-08-07","open":1998,"high":2015,"low":1985,"close":1993,"volume":11401,"rsi_14":47.37,"sma_20":1996.8,"sma_60":1973.55,"sma_120":1871.07},{"date":"2025-08-08","open":1993,"high":1993,"low":1902,"close":1958,"volume":19598,"rsi_14":40.3,"sma_20":1992.7,"sma_60":1975.85,"sma_120":1872.88},{"date":"2025-08-11","open":1986,"high":1999,"low":1967,"close":1980,"volume":11545,"rsi_14":48.39,"sma_20":1990.2,"sma_60":1978.48,"sma_120":1874.8},{"date":"2025-08-12","open":1974,"high":1975,"low":1940,"close":1940,"volume":19961,"rsi_14":38.66,"sma_20":1985.7,"sma_60":1980.45,"sma_120":1876.22},{"date":"2025-08-13","open":1921,"high":1923,"low":1824,"close":1882,"volume":24399,"rsi_14":30.0,"sma_20":1978.8,"sma_60":1981.58,"sma_120":1877.21},{"date":"2025-08-14","open":1876,"high":1881,"low":1870,"close":1881,"volume":24320,"rsi_14":25.42,"sma_20":1972.85,"sma_60":1982.78,"sma_120":1878.12},{"date":"2025-08-18","open":1865,"high":1955,"low":1865,"close":1932,"volume":18414,"rsi_14":43.53,"sma_20":1969.5,"sma_60":1984.83,"sma_120":1879.39},{"date":"2025-08-19","open":1932,"high":1990,"low":1900,"close":1925,"volume":13342,"rsi_14":41.92,"sma_20":1966.55,"sma_60":1986.6,"sma_120":1880.55},{"date":"2025-08-20","open":1968,"high":1975,"low":1908,"close":1922,"volume":9259,"rsi_14":34.75,"sma_20":1963.4,"sma_60":1988.1,"sma_120":1881.92},{"date":"2025-08-21","open":1975,"high":1988,"low":1883,"close":1883,"volume":6098,"rsi_14":29.93,"sma_20":1958.35,"sma_60":1989.07,"sma_120":1882.84},{"date":"2025-08-22","open":1905,"high":1921,"low":1872,"close":1892,"volume":11267,"rsi_14":32.27,"sma_20":1953.85,"sma_60":1990.6,"sma_120":1883.84},{"date":"2025-08-25","open":1914,"high":1915,"low":1812,"close":1909,"volume":9503,"rsi_14":36.49,"sma_20":1949.45,"sma_60":1992.2,"sma_120":1885.17},{"date":"2025-08-26","open":1900,"high":1924,"low":1887,"close":1900,"volume":7763,"rsi_14":34.33,"sma_20":1946.2,"sma_60":1993.38,"sma_120":1886.67},{"date":"2025-08-27","open":1881,"high":1906,"low":1869,"close":1893,"volume":11962,"rsi_14":32.67,"sma_20":1942.5,"sma_60":1994.32,"sma_120":1887.96},{"date":"2025-08-28","open":1909,"high":1909,"low":1882,"close":1893,"volume":5347,"rsi_14":33.22,"sma_20":1937.45,"sma_60":1995.32,"sma_120":1889.28},{"date":"2025-08-29","open":1893,"high":1899,"low":1850,"close":1897,"volume":8400,"rsi_14":38.58,"sma_20":1932.65,"sma_60":1995.87,"sma_120":1890.49},{"date":"2025-09-01","open":1897,"high":1919,"low":1812,"close":1910,"volume":27062,"rsi_14":36.43,"sma_20":1928.55,"sma_60":1996.22,"sma_120":1891.62},{"date":"2025-09-02","open":1910,"high":1973,"low":1885,"close":1889,"volume":15386,"rsi_14":39.33,"sma_20":1923.55,"sma_60":1994.7,"sma_120":1892.59},{"date":"2025-09-03","open":1925,"high":1949,"low":1911,"close":1911,"volume":1547,"rsi_14":57.14,"sma_20":1919.4,"sma_60":1992.13,"sma_120":1893.81},{"date":"2025-09-04","open":1930,"high":1952,"low":1923,"close":1932,"volume":15528,"rsi_14":61.43,"sma_20":1916.1,"sma_60":1989.92,"sma_120":1895.25},{"date":"2025-09-05","open":1965,"high":2005,"low":1929,"close":1938,"volume":6652,"rsi_14":51.69,"sma_20":1913.35,"sma_60":1988.38,"sma_120":1896.74},{"date":"2025-09-08","open":1950,"high":1973,"low":1927,"close":1927,"volume":23507,"rsi_14":50.55,"sma_20":1911.8,"sma_60":1986.67,"sma_120":1898.15},{"date":"2025-09-09","open":2000,"high":2000,"low":1930,"close":1932,"volume":11363,"rsi_14":52.72,"sma_20":1909.4,"sma_60":1985.37,"sma_120":1899.67},{"date":"2025-09-10","open":1960,"high":1974,"low":1894,"close":1939,"volume":22888,"rsi_14":68.42,"sma_20":1909.35,"sma_60":1983.27,"sma_120":1901.1},{"date":"2025-09-11","open":1971,"high":1971,"low":1858,"close":1942,"volume":28468,"rsi_14":67.12,"sma_20":1912.35,"sma_60":1981.05,"sma_120":1902.78},{"date":"2025-09-12","open":1945,"high":1950,"low":1830,"close":1921,"volume":56153,"rsi_14":54.0,"sma_20":1914.35,"sma_60":1978.32,"sma_120":1903.71},{"date":"2025-09-15","open":1921,"high":1950,"low":1912,"close":1935,"volume":45573,"rsi_14":61.29,"sma_20":1914.5,"sma_60":1975.9,"sma_120":1904.73},{"date":"2025-09-16","open":1935,"high":1974,"low":1914,"close":1917,"volume":32613,"rsi_14":57.23,"sma_20":1914.1,"sma_60":1973.1,"sma_120":1906.08},{"date":"2025-09-17","open":1934,"high":1934,"low":1868,"close":1898,"volume":20173,"rsi_14":51.35,"sma_20":1912.9,"sma_60":1970.23,"sma_120":1907.04},{"date":"2025-09-18","open":1904,"high":1904,"low":1894,"close":1895,"volume":3520,"rsi_14":48.4,"sma_20":1913.3,"sma_60":1967.33,"sma_120":1907.94},{"date":"2025-09-19","open":1898,"high":1918,"low":1832,"close":1832,"volume":25397,"rsi_14":33.33,"sma_20":1910.3,"sma_60":1963.7,"sma_120":1908.47},{"date":"2025-09-22","open":1851,"high":1882,"low":1831,"close":1831,"volume":28180,"rsi_14":36.45,"sma_20":1906.4,"sma_60":1959.97,"sma_120":1909.03},{"date":"2025-09-23","open":1850,"high":1854,"low":1812,"close":1836,"volume":27846,"rsi_14":30.96,"sma_20":1903.2,"sma_60":1956.32,"sma_120":1909.71},{"date":"2025-09-24","open":1910,"high":1915,"low":1827,"close":1837,"volume":28461,"rsi_14":23.16,"sma_20":1900.4,"sma_60":1952.68,"sma_120":1910.53},{"date":"2025-09-25","open":1895,"high":1895,"low":1814,"close":1849,"volume":18997,"rsi_14":25.68,"sma_20":1898.2,"sma_60":1949.42,"sma_120":1911.47},{"date":"2025-09-26","open":1852,"high":2200,"low":1695,"close":1849,"volume":352390,"rsi_14":27.33,"sma_20":1895.8,"sma_60":1946.32,"sma_120":1912.42},{"date":"2025-09-29","open":1893,"high":1893,"low":1783,"close":1786,"volume":33439,"rsi_14":18.26,"sma_20":1889.6,"sma_60":1942.25,"sma_120":1912.65},{"date":"2025-09-30","open":1820,"high":1825,"low":1711,"close":1751,"volume":52863,"rsi_14":13.57,"sma_20":1882.7,"sma_60":1937.35,"sma_120":1912.65},{"date":"2025-10-01","open":1732,"high":1774,"low":1715,"close":1756,"volume":31075,"rsi_14":14.23,"sma_20":1874.95,"sma_60":1932.45,"sma_120":1912.47},{"date":"2025-10-02","open":1748,"high":1783,"low":1745,"close":1765,"volume":18301,"rsi_14":18.88,"sma_20":1866.65,"sma_60":1927.55,"sma_120":1912.31},{"date":"2025-10-10","open":1777,"high":1799,"low":1757,"close":1768,"volume":32860,"rsi_14":14.77,"sma_20":1858.15,"sma_60":1922.77,"sma_120":1912.16},{"date":"2025-10-13","open":1677,"high":1766,"low":1677,"close":1725,"volume":21806,"rsi_14":13.36,"sma_20":1848.05,"sma_60":1917.52,"sma_120":1911.78},{"date":"2025-10-14","open":1725,"high":1774,"low":1705,"close":1725,"volume":29400,"rsi_14":14.4,"sma_20":1837.7,"sma_60":1912.43,"sma_120":1911.32},{"date":"2025-10-15","open":1725,"high":1749,"low":1710,"close":1748,"volume":29815,"rsi_14":22.39,"sma_20":1828.15,"sma_60":1907.73,"sma_120":1911.04},{"date":"2025-10-16","open":1775,"high":1775,"low":1720,"close":1720,"volume":23237,"rsi_14":25.44,"sma_20":1817.05,"sma_60":1902.73,"sma_120":1910.54},{"date":"2025-10-17","open":1720,"high":1769,"low":1699,"close":1718,"volume":12145,"rsi_14":25.33,"sma_20":1806.9,"sma_60":1898.03,"sma_120":1910.05},{"date":"2025-10-20","open":1718,"high":1750,"low":1718,"close":1735,"volume":8843,"rsi_14":29.05,"sma_20":1796.9,"sma_60":1893.63,"sma_120":1909.62},{"date":"2025-10-21","open":1735,"high":1768,"low":1702,"close":1702,"volume":22447,"rsi_14":25.27,"sma_20":1786.15,"sma_60":1888.93,"sma_120":1908.81},{"date":"2025-10-22","open":1713,"high":1724,"low":1682,"close":1708,"volume":15571,"rsi_14":23.6,"sma_20":1776.65,"sma_60":1884.32,"sma_120":1908.54},{"date":"2025-10-23","open":1742,"high":1742,"low":1700,"close":1705,"volume":12149,"rsi_14":23.33,"sma_20":1767.35,"sma_60":1879.67,"sma_120":1908.09},{"date":"2025-10-24","open":1715,"high":1724,"low":1699,"close":1713,"volume":12824,"rsi_14":33.02,"sma_20":1761.4,"sma_60":1875.18,"sma_120":1907.67},{"date":"2025-10-27","open":1795,"high":1795,"low":1700,"close":1713,"volume":20706,"rsi_14":39.44,"sma_20":1755.5,"sma_60":1870.45,"sma_120":1907.32},{"date":"2025-10-28","open":1695,"high":1729,"low":1680,"close":1705,"volume":38173,"rsi_14":36.07,"sma_20":1748.95,"sma_60":1866.12,"sma_120":1906.62},{"date":"2025-10-29","open":1706,"high":1729,"low":1695,"close":1710,"volume":18276,"rsi_14":34.27,"sma_20":1742.6,"sma_60":1861.83,"sma_120":1905.84},{"date":"2025-10-30","open":1710,"high":1710,"low":1644,"close":1685,"volume":28605,"rsi_14":29.35,"sma_20":1734.4,"sma_60":1856.68,"sma_120":1905.0},{"date":"2025-10-31","open":1718,"high":1718,"low":1650,"close":1712,"volume":25915,"rsi_14":46.49,"sma_20":1727.55,"sma_60":1852.0,"sma_120":1904.2},{"date":"2025-11-03","open":1712,"high":1729,"low":1680,"close":1687,"volume":15876,"rsi_14":40.95,"sma_20":1722.6,"sma_60":1846.92,"sma_120":1903.6},{"date":"2025-11-04","open":1687,"high":1687,"low":1644,"close":1644,"volume":33653,"rsi_14":27.39,"sma_20":1717.25,"sma_60":1841.17,"sma_120":1902.35},{"date":"2025-11-05","open":1675,"high":1697,"low":1619,"close":1620,"volume":20934,"rsi_14":27.88,"sma_20":1710.45,"sma_60":1834.93,"sma_120":1901.0},{"date":"2025-11-06","open":1650,"high":1690,"low":1557,"close":1605,"volume":22108,"rsi_14":26.36,"sma_20":1702.4,"sma_60":1828.38,"sma_120":1899.47},{"date":"2025-11-07","open":1603,"high":1604,"low":1587,"close":1597,"volume":23725,"rsi_14":20.0,"sma_20":1693.85,"sma_60":1821.78,"sma_120":1897.67},{"date":"2025-11-10","open":1597,"high":1622,"low":1595,"close":1617,"volume":33478,"rsi_14":30.41,"sma_20":1688.45,"sma_60":1816.1,"sma_120":1895.97},{"date":"2025-11-11","open":1611,"high":1642,"low":1610,"close":1629,"volume":14371,"rsi_14":32.29,"sma_20":1683.65,"sma_60":1810.25,"sma_120":1894.37},{"date":"2025-11-12","open":1650,"high":1675,"low":1611,"close":1643,"volume":5225,"rsi_14":36.75,"sma_20":1678.4,"sma_60":1805.3,"sma_120":1892.88},{"date":"2025-11-13","open":1655,"high":1655,"low":1627,"close":1630,"volume":4067,"rsi_14":32.64,"sma_20":1673.9,"sma_60":1801.1,"sma_120":1891.34},{"date":"2025-11-14","open":1654,"high":1674,"low":1603,"close":1648,"volume":7529,"rsi_14":37.35,"sma_20":1670.4,"sma_60":1797.22,"sma_120":1890.0},{"date":"2025-11-17","open":1670,"high":1689,"low":1620,"close":1626,"volume":10108,"rsi_14":35.42,"sma_20":1664.95,"sma_60":1792.12,"sma_120":1888.47},{"date":"2025-11-18","open":1648,"high":1650,"low":1610,"close":1621,"volume":15596,"rsi_14":33.58,"sma_20":1660.9,"sma_60":1787.05,"sma_120":1886.83},{"date":"2025-11-19","open":1612,"high":1627,"low":1590,"close":1597,"volume":17190,"rsi_14":33.7,"sma_20":1655.35,"sma_60":1781.63,"sma_120":1884.87},{"date":"2025-11-20","open":1597,"high":1623,"low":1579,"close":1586,"volume":33785,"rsi_14":25.2,"sma_20":1649.4,"sma_60":1776.68,"sma_120":1882.88},{"date":"2025-11-21","open":1586,"high":1586,"low":1565,"close":1585,"volume":26107,"rsi_14":27.83,"sma_20":1643.0,"sma_60":1771.57,"sma_120":1881.08},{"date":"2025-11-24","open":1571,"high":1578,"low":1565,"close":1565,"volume":13134,"rsi_14":30.92,"sma_20":1635.6,"sma_60":1765.83,"sma_120":1879.02},{"date":"2025-11-25","open":1559,"high":1569,"low":1553,"close":1568,"volume":11466,"rsi_14":36.02,"sma_20":1628.75,"sma_60":1760.3,"sma_120":1876.84},{"date":"2025-11-26","open":1599,"high":1599,"low":1554,"close":1567,"volume":13284,"rsi_14":38.95,"sma_20":1621.6,"sma_60":1754.87,"sma_120":1874.59},{"date":"2025-11-27","open":1600,"high":1600,"low":1550,"close":1595,"volume":16100,"rsi_14":49.48,"sma_20":1617.1,"sma_60":1749.9,"sma_120":1872.61},{"date":"2025-11-28","open":1620,"high":1620,"low":1579,"close":1617,"volume":8376,"rsi_14":50.0,"sma_20":1612.35,"sma_60":1745.23,"sma_120":1870.55},{"date":"2025-12-01","open":1630,"high":1650,"low":1603,"close":1643,"volume":10670,"rsi_14":53.37,"sma_20":1610.15,"sma_60":1740.78,"sma_120":1868.5},{"date":"2025-12-02","open":1675,"high":1675,"low":1627,"close":1649,"volume":10661,"rsi_14":51.5,"sma_20":1610.4,"sma_60":1736.78,"sma_120":1865.74},{"date":"2025-12-03","open":1668,"high":1671,"low":1658,"close":1668,"volume":15281,"rsi_14":59.22,"sma_20":1612.8,"sma_60":1732.73,"sma_120":1862.43},{"date":"2025-12-04","open":1683,"high":1683,"low":1645,"close":1652,"volume":3854,"rsi_14":50.98,"sma_20":1615.15,"sma_60":1728.07,"sma_120":1858.99},{"date":"2025-12-05","open":1685,"high":1700,"low":1653,"close":1680,"volume":40470,"rsi_14":62.86,"sma_20":1619.3,"sma_60":1723.77,"sma_120":1856.08},{"date":"2025-12-08","open":1680,"high":1700,"low":1658,"close":1684,"volume":19595,"rsi_14":65.07,"sma_20":1622.65,"sma_60":1719.72,"sma_120":1853.19},{"date":"2025-12-09","open":1702,"high":1702,"low":1670,"close":1687,"volume":21295,"rsi_14":73.94,"sma_20":1625.55,"sma_60":1715.63,"sma_120":1850.5},{"date":"2025-12-10","open":1687,"high":1720,"low":1672,"close":1708,"volume":27636,"rsi_14":80.81,"sma_20":1628.8,"sma_60":1711.78,"sma_120":1847.53},{"date":"2025-12-11","open":1721,"high":1776,"low":1708,"close":1722,"volume":29883,"rsi_14":82.46,"sma_20":1633.4,"sma_60":1708.12,"sma_120":1844.58},{"date":"2025-12-12","open":1750,"high":1750,"low":1704,"close":1729,"volume":12146,"rsi_14":91.41,"sma_20":1637.45,"sma_60":1704.92,"sma_120":1841.62},{"date":"2025-12-15","open":1729,"high":1780,"low":1724,"close":1764,"volume":19565,"rsi_14":92.61,"sma_20":1644.35,"sma_60":1702.07,"sma_120":1838.98},{"date":"2025-12-16","open":1773,"high":1773,"low":1758,"close":1764,"volume":22358,"rsi_14":93.01,"sma_20":1651.5,"sma_60":1699.52,"sma_120":1836.31},{"date":"2025-12-17","open":1760,"high":1898,"low":1760,"close":1861,"volume":85084,"rsi_14":94.63,"sma_20":1664.7,"sma_60":1698.9,"sma_120":1834.57},{"date":"2025-12-18","open":1860,"high":1890,"low":1835,"close":1879,"volume":48366,"rsi_14":94.56,"sma_20":1679.35,"sma_60":1698.7,"sma_120":1833.02},{"date":"2025-12-19","open":1880,"high":1930,"low":1880,"close":1900,"volume":35615,"rsi_14":94.46,"sma_20":1695.1,"sma_60":1699.83,"sma_120":1831.77},{"date":"2025-12-22","open":1930,"high":1930,"low":1896,"close":1896,"volume":51848,"rsi_14":93.03,"sma_20":1711.65,"sma_60":1700.92,"sma_120":1830.44},{"date":"2025-12-23","open":1910,"high":1940,"low":1895,"close":1940,"volume":33725,"rsi_14":93.59,"sma_20":1730.25,"sma_60":1702.65,"sma_120":1829.48},{"date":"2025-12-24","open":1940,"high":1950,"low":1919,"close":1941,"volume":22432,"rsi_14":98.65,"sma_20":1748.95,"sma_60":1704.38,"sma_120":1828.53},{"date":"2025-12-26","open":1950,"high":1950,"low":1931,"close":1941,"volume":16148,"rsi_14":98.51,"sma_20":1766.25,"sma_60":1705.92,"sma_120":1827.67},{"date":"2025-12-29","open":1950,"high":1950,"low":1890,"close":1922,"volume":16968,"rsi_14":91.9,"sma_20":1781.5,"sma_60":1707.13,"sma_120":1826.72},{"date":"2025-12-30","open":1922,"high":1922,"low":1845,"close":1910,"volume":7564,"rsi_14":88.05,"sma_20":1794.85,"sma_60":1709.2,"sma_120":1825.72},{"date":"2026-01-02","open":1950,"high":1950,"low":1826,"close":1906,"volume":36107,"rsi_14":85.87,"sma_20":1807.7,"sma_60":1711.78,"sma_120":1824.57},{"date":"2026-01-05","open":1947,"high":1947,"low":1871,"close":1891,"volume":27197,"rsi_14":80.51,"sma_20":1818.85,"sma_60":1714.03,"sma_120":1823.24},{"date":"2026-01-06","open":1930,"high":1930,"low":1875,"close":1888,"volume":24227,"rsi_14":79.12,"sma_20":1830.65,"sma_60":1716.07,"sma_120":1821.81},{"date":"2026-01-07","open":1920,"high":1920,"low":1861,"close":1871,"volume":37615,"rsi_14":70.98,"sma_20":1840.2,"sma_60":1717.78,"sma_120":1820.28},{"date":"2026-01-08","open":1925,"high":1925,"low":1735,"close":1784,"volume":59208,"rsi_14":52.92,"sma_20":1845.2,"sma_60":1718.77,"sma_120":1818.14},{"date":"2026-01-09","open":1828,"high":1848,"low":1785,"close":1786,"volume":13822,"rsi_14":34.82,"sma_20":1850.15,"sma_60":1719.78,"sma_120":1816.11},{"date":"2026-01-12","open":1786,"high":1799,"low":1769,"close":1795,"volume":17286,"rsi_14":32.35,"sma_20":1854.5,"sma_60":1720.57,"sma_120":1814.15},{"date":"2026-01-13","open":1825,"high":1849,"low":1795,"close":1810,"volume":8032,"rsi_14":30.6,"sma_20":1858.9,"sma_60":1722.07,"sma_120":1812.4},{"date":"2026-01-14","open":1810,"high":1907,"low":1799,"close":1894,"volume":31315,"rsi_14":49.68,"sma_20":1867.15,"sma_60":1725.0,"sma_120":1811.52},{"date":"2026-01-15","open":1935,"high":1935,"low":1866,"close":1889,"volume":9901,"rsi_14":40.66,"sma_20":1873.4,"sma_60":1727.57,"sma_120":1810.6},{"date":"2026-01-16","open":1918,"high":1918,"low":1892,"close":1900,"volume":8968,"rsi_14":42.76,"sma_20":1882.15,"sma_60":1734.07,"sma_120":1809.9},{"date":"2026-01-19","open":1930,"high":1930,"low":1880,"close":1886,"volume":5251,"rsi_14":43.53,"sma_20":1882.5,"sma_60":1737.08,"sma_120":1809.08},{"date":"2026-01-20","open":1887,"high":1897,"low":1825,"close":1886,"volume":15812,"rsi_14":45.49,"sma_20":1881.8,"sma_60":1739.97,"sma_120":1808.26},{"date":"2026-01-21","open":1930,"high":1930,"low":1877,"close":1885,"volume":10329,"rsi_14":46.01,"sma_20":1881.25,"sma_60":1742.83,"sma_120":1807.45},{"date":"2026-01-22","open":1888,"high":1888,"low":1875,"close":1885,"volume":15039,"rsi_14":48.79,"sma_20":1878.5,"sma_60":1745.83,"sma_120":1806.52},{"date":"2026-01-23","open":1885,"high":1885,"low":1850,"close":1868,"volume":18554,"rsi_14":46.18,"sma_20":1874.85,"sma_60":1748.47,"sma_120":1805.71},{"date":"2026-01-26","open":1868,"high":1868,"low":1792,"close":1796,"volume":26586,"rsi_14":38.17,"sma_20":1867.6,"sma_60":1750.32,"sma_120":1804.28},{"date":"2026-01-27","open":1875,"high":1899,"low":1730,"close":1752,"volume":44771,"rsi_14":44.16,"sma_20":1859.1,"sma_60":1750.98,"sma_120":1802.27},{"date":"2026-01-28","open":1800,"high":1874,"low":1707,"close":1732,"volume":57257,"rsi_14":40.75,"sma_20":1850.2,"sma_60":1751.73,"sma_120":1800.09},{"date":"2026-01-29","open":1800,"high":1800,"low":1712,"close":1762,"volume":40028,"rsi_14":44.73,"sma_20":1843.0,"sma_60":1753.7,"sma_120":1798.17},{"date":"2026-01-30","open":1745,"high":1815,"low":1716,"close":1760,"volume":48054,"rsi_14":41.67,"sma_20":1836.45,"sma_60":1756.03,"sma_120":1796.27},{"date":"2026-02-02","open":1755,"high":1789,"low":1705,"close":1760,"volume":32139,"rsi_14":18.98,"sma_20":1830.05,"sma_60":1758.62,"sma_120":1794.32},{"date":"2026-02-03","open":1754,"high":1824,"low":1754,"close":1771,"volume":40810,"rsi_14":23.42,"sma_20":1825.05,"sma_60":1761.52,"sma_120":1792.42},{"date":"2026-02-04","open":1771,"high":1825,"low":1752,"close":1769,"volume":26881,"rsi_14":19.25,"sma_20":1824.3,"sma_60":1759.33,"sma_120":1790.56},{"date":"2026-02-05","open":1769,"high":1782,"low":1739,"close":1751,"volume":18653,"rsi_14":17.75,"sma_20":1822.55,"sma_60":1761.57,"sma_120":1788.83},{"date":"2026-02-06","open":1745,"high":1839,"low":1722,"close":1754,"volume":66322,"rsi_14":20.0,"sma_20":1820.5,"sma_60":1763.65,"sma_120":1786.95},{"date":"2026-02-09","open":1754,"high":1810,"low":1725,"close":1780,"volume":33448,"rsi_14":28.46,"sma_20":1819.0,"sma_60":1765.93,"sma_120":1785.62},{"date":"2026-02-10","open":1780,"high":1862,"low":1780,"close":1861,"volume":44076,"rsi_14":46.32,"sma_20":1817.35,"sma_60":1769.78,"sma_120":1785.44},{"date":"2026-02-11","open":1861,"high":1997,"low":1850,"close":1992,"volume":88430,"rsi_14":61.71,"sma_20":1822.5,"sma_60":1775.52,"sma_120":1786.37},{"date":"2026-02-12","open":1993,"high":2100,"low":1972,"close":2045,"volume":102813,"rsi_14":67.95,"sma_20":1829.75,"sma_60":1782.5,"sma_120":1787.31},{"date":"2026-02-13","open":2045,"high":2070,"low":2015,"close":2055,"volume":45870,"rsi_14":80.05,"sma_20":1837.5,"sma_60":1789.73,"sma_120":1788.39},{"date":"2026-02-19","open":2055,"high":2100,"low":1950,"close":2090,"volume":78659,"rsi_14":90.05,"sma_20":1847.7,"sma_60":1797.95,"sma_120":1789.79},{"date":"2026-02-20","open":2090,"high":2105,"low":1980,"close":2075,"volume":48220,"rsi_14":91.13,"sma_20":1857.15,"sma_60":1806.1,"sma_120":1791.39},{"date":"2026-02-23","open":2075,"high":2160,"low":2045,"close":2110,"volume":90169,"rsi_14":91.23,"sma_20":1868.4,"sma_60":1814.85,"sma_120":1793.21},{"date":"2026-02-24","open":2165,"high":2165,"low":2005,"close":2110,"volume":47285,"rsi_14":91.67,"sma_20":1879.65,"sma_60":1823.93,"sma_120":1794.88},{"date":"2026-02-25","open":2115,"high":2170,"low":2080,"close":2120,"volume":102018,"rsi_14":91.86,"sma_20":1892.25,"sma_60":1833.13,"sma_120":1796.72},{"date":"2026-02-26","open":2170,"high":2485,"low":2155,"close":2310,"volume":501329,"rsi_14":94.25,"sma_20":1916.95,"sma_60":1878.75,"sma_120":1796.38},{"date":"2026-02-27","open":2360,"high":2485,"low":2310,"close":2375,"volume":201503,"rsi_14":95.09,"sma_20":1949.1,"sma_60":1858.52,"sma_120":1804.21},{"date":"2026-03-03","open":2365,"high":2550,"low":2310,"close":2380,"volume":143028,"rsi_14":97.72,"sma_20":1981.5,"sma_60":1871.23,"sma_120":1808.23},{"date":"2026-03-04","open":2380,"high":2390,"low":2000,"close":2050,"volume":125242,"rsi_14":65.01,"sma_20":1995.9,"sma_60":1878.02,"sma_120":1809.4},{"date":"2026-03-05","open":2245,"high":2300,"low":2165,"close":2255,"volume":58043,"rsi_14":70.39,"sma_20":2020.65,"sma_60":1888.12,"sma_120":1812.45},{"date":"2026-03-06","open":2255,"high":2460,"low":2120,"close":2415,"volume":45486,"rsi_14":72.27,"sma_20":2053.4,"sma_60":1900.57,"sma_120":1816.65},{"date":"2026-03-09","open":2415,"high":2415,"low":2095,"close":2270,"volume":77681,"rsi_14":61.05,"sma_20":2078.35,"sma_60":1910.87,"sma_120":1819.47},{"date":"2026-03-10","open":2285,"high":2340,"low":2225,"close":2270,"volume":76043,"rsi_14":59.34,"sma_20":2103.4,"sma_60":1920.7,"sma_120":1822.23},{"date":"2026-03-11","open":2285,"high":2405,"low":2250,"close":2295,"volume":39988,"rsi_14":59.84,"sma_20":2130.6,"sma_60":1930.88,"sma_120":1825.3},{"date":"2026-03-12","open":2295,"high":2400,"low":2295,"close":2365,"volume":43267,"rsi_14":60.96,"sma_20":2161.15,"sma_60":1942.18,"sma_120":1828.91},{"date":"2026-03-13","open":2350,"high":2395,"low":2285,"close":2355,"volume":86151,"rsi_14":61.2,"sma_20":2189.9,"sma_60":1952.97,"sma_120":1832.38},{"date":"2026-03-16","open":2410,"high":2410,"low":2245,"close":2290,"volume":40772,"rsi_14":57.03,"sma_20":2211.35,"sma_60":1953.18,"sma_120":1860.06},{"date":"2026-03-17","open":2270,"high":2395,"low":2100,"close":2270,"volume":79619,"rsi_14":56.15,"sma_20":2225.25,"sma_60":1971.45,"sma_120":1838.18},{"date":"2026-03-18","open":2270,"high":2305,"low":2200,"close":2270,"volume":34776,"rsi_14":55.81,"sma_20":2236.5,"sma_60":1979.88,"sma_120":1840.97},{"date":"2026-03-19","open":2270,"high":2275,"low":2100,"close":2150,"volume":77502,"rsi_14":43.44,"sma_20":2241.25,"sma_60":1986.32,"sma_120":1842.92},{"date":"2026-03-20","open":2200,"high":2240,"low":2145,"close":2240,"volume":47182,"rsi_14":44.58,"sma_20":2248.75,"sma_60":1992.63,"sma_120":1845.77},{"date":"2026-03-23","open":2230,"high":2230,"low":2117,"close":2165,"volume":15336,"rsi_14":41.83,"sma_20":2253.25,"sma_60":1997.4,"sma_120":1848.05},{"date":"2026-03-24","open":2225,"high":2225,"low":2120,"close":2190,"volume":31857,"rsi_14":56.93,"sma_20":2257.25,"sma_60":2002.23,"sma_120":1851.03},{"date":"2026-03-25","open":2190,"high":2210,"low":2130,"close":2190,"volume":7932,"rsi_14":45.96,"sma_20":2261.25,"sma_60":2007.13,"sma_120":1854.03},{"date":"2026-03-26","open":2190,"high":2205,"low":2100,"close":2155,"volume":23887,"rsi_14":30.88,"sma_20":2263.0,"sma_60":2010.72,"sma_120":1856.68},{"date":"2026-03-27","open":2150,"high":2580,"low":2100,"close":2210,"volume":386903,"rsi_14":44.92,"sma_20":2258.0,"sma_60":2015.2,"sma_120":1859.79},{"date":"2026-03-30","open":2210,"high":2220,"low":2100,"close":2165,"volume":51643,"rsi_14":41.73,"sma_20":2247.5,"sma_60":2018.93,"sma_120":1862.42},{"date":"2026-03-31","open":2230,"high":2230,"low":2000,"close":2030,"volume":130684,"rsi_14":32.21,"sma_20":2230.0,"sma_60":2020.73,"sma_120":1863.93},{"date":"2026-04-01","open":2155,"high":2155,"low":1990,"close":2035,"volume":94747,"rsi_14":25.74,"sma_20":2229.25,"sma_60":2022.82,"sma_120":1866.01},{"date":"2026-04-02","open":2085,"high":2085,"low":1946,"close":1957,"volume":33672,"rsi_14":23.4,"sma_20":2214.35,"sma_60":2023.67,"sma_120":1867.72},{"date":"2026-04-03","open":1996,"high":2005,"low":1925,"close":1970,"volume":31824,"rsi_14":27.01,"sma_20":2192.1,"sma_60":2024.98,"sma_120":1869.51},{"date":"2026-04-06","open":1980,"high":1980,"low":1893,"close":1923,"volume":53445,"rsi_14":26.0,"sma_20":2174.75,"sma_60":2025.57,"sma_120":1870.82},{"date":"2026-04-07","open":1973,"high":1973,"low":1886,"close":1917,"volume":24426,"rsi_14":25.79,"sma_20":2157.1,"sma_60":2026.33,"sma_120":1872.06},{"date":"2026-04-08","open":1911,"high":2005,"low":1911,"close":1995,"volume":35091,"rsi_14":38.72,"sma_20":2142.1,"sma_60":2029.85,"sma_120":1874.31},{"date":"2026-04-09","open":2000,"high":2075,"low":1925,"close":1988,"volume":24257,"rsi_14":29.14,"sma_20":2123.25,"sma_60":2033.22,"sma_120":1876.5},{"date":"2026-04-10","open":1988,"high":2070,"low":1979,"close":2055,"volume":20876,"rsi_14":40.77,"sma_20":2108.25,"sma_60":2037.55,"sma_120":1879.06},{"date":"2026-04-13","open":2055,"high":2055,"low":1995,"close":2005,"volume":10714,"rsi_14":35.1,"sma_20":2094.0,"sma_60":2040.8,"sma_120":1881.43},{"date":"2026-04-14","open":2050,"high":2050,"low":1993,"close":2025,"volume":15128,"rsi_14":37.13,"sma_20":2081.75,"sma_60":2042.98,"sma_120":1883.99},{"date":"2026-04-15","open":2060,"high":2060,"low":2000,"close":2055,"volume":20717,"rsi_14":42.14,"sma_20":2071.0,"sma_60":2045.75,"sma_120":1886.66},{"date":"2026-04-16","open":2055,"high":2095,"low":2015,"close":2090,"volume":20133,"rsi_14":40.26,"sma_20":2068.0,"sma_60":2048.92,"sma_120":1889.89},{"date":"2026-04-17","open":2090,"high":2125,"low":2020,"close":2040,"volume":19845,"rsi_14":39.94,"sma_20":2058.0,"sma_60":2051.48,"sma_120":1892.66},{"date":"2026-04-20","open":2060,"high":2090,"low":2010,"close":2040,"volume":9666,"rsi_14":51.03,"sma_20":2051.75,"sma_60":2054.05,"sma_120":1895.45},{"date":"2026-04-21","open":2140,"high":2140,"low":1943,"close":2065,"volume":13032,"rsi_14":52.96,"sma_20":2045.5,"sma_60":2057.05,"sma_120":1898.38},{"date":"2026-04-22","open":2100,"high":2105,"low":1999,"close":2035,"volume":35409,"rsi_14":58.52,"sma_20":2037.75,"sma_60":2059.55,"sma_120":1901.07},{"date":"2026-04-23","open":2035,"high":2090,"low":1999,"close":2035,"volume":28302,"rsi_14":57.3,"sma_20":2031.75,"sma_60":2062.33,"sma_120":1903.82},{"date":"2026-04-24","open":2080,"high":2080,"low":1999,"close":2035,"volume":16955,"rsi_14":64.07,"sma_20":2023.0,"sma_60":2066.32,"sma_120":1906.53},{"date":"2026-04-27","open":2035,"high":2045,"low":1990,"close":2030,"volume":21385,"rsi_14":64.23,"sma_20":2016.25,"sma_60":2070.95,"sma_120":1909.4},{"date":"2026-04-28","open":2030,"high":2160,"low":2000,"close":2140,"volume":110325,"rsi_14":66.9,"sma_20":2021.75,"sma_60":2077.75,"sma_120":1912.97},{"date":"2026-04-29","open":2140,"high":2285,"low":2100,"close":2270,"volume":79461,"rsi_14":75.54,"sma_20":2033.5,"sma_60":2086.22,"sma_120":1974.59},{"date":"2026-04-30","open":2310,"high":2310,"low":2120,"close":2185,"volume":49456,"rsi_14":66.0,"sma_20":2061.0,"sma_60":2053.0,"sma_120":2154.46},{"date":"2026-05-04","open":2185,"high":2220,"low":2130,"close":2180,"volume":33813,"rsi_14":66.67,"sma_20":2055.4,"sma_60":2100.3,"sma_120":1927.0},{"date":"2026-05-06","open":2260,"high":2280,"low":2035,"close":2060,"volume":64081,"rsi_14":52.8,"sma_20":2062.25,"sma_60":2105.12,"sma_120":1930.79},{"date":"2026-05-07","open":2130,"high":2130,"low":1919,"close":2030,"volume":54000,"rsi_14":48.0,"sma_20":2067.9,"sma_60":2109.47,"sma_120":1934.4},{"date":"2026-05-08","open":2030,"high":2050,"low":2005,"close":2030,"volume":22561,"rsi_14":44.92,"sma_20":2069.65,"sma_60":2114.12,"sma_120":1937.84},{"date":"2026-05-11","open":2030,"high":2045,"low":1915,"close":2020,"volume":61141,"rsi_14":48.18,"sma_20":2071.25,"sma_60":2118.55,"sma_120":1941.1},{"date":"2026-05-12","open":2020,"high":2050,"low":1882,"close":1940,"volume":71635,"rsi_14":42.06,"sma_20":2065.5,"sma_60":2121.22,"sma_120":1943.58},{"date":"2026-05-13","open":1952,"high":1958,"low":1930,"close":1940,"volume":21610,"rsi_14":39.67,"sma_20":2062.25,"sma_60":2122.53,"sma_120":1946.16},{"date":"2026-05-14","open":1940,"high":1977,"low":1920,"close":1970,"volume":23810,"rsi_14":44.63,"sma_20":2059.5,"sma_60":2122.17,"sma_120":1948.84},{"date":"2026-05-15","open":1970,"high":2020,"low":1907,"close":2005,"volume":55305,"rsi_14":47.66,"sma_20":2057.0,"sma_60":2121.5,"sma_120":1952.0},{"date":"2026-05-18","open":2005,"high":2135,"low":1981,"close":2060,"volume":57326,"rsi_14":51.8,"sma_20":2055.5,"sma_60":2121.58,"sma_120":1955.66},{"date":"2026-05-19","open":2100,"high":2100,"low":1931,"close":2000,"volume":22635,"rsi_14":48.0,"sma_20":2053.5,"sma_60":2120.08,"sma_120":1959.02},{"date":"2026-05-20","open":2000,"high":2005,"low":1915,"close":1987,"volume":23858,"rsi_14":38.28,"sma_20":2050.85,"sma_60":2118.62,"sma_120":1962.36},{"date":"2026-05-21","open":1970,"high":2035,"low":1948,"close":2005,"volume":25473,"rsi_14":25.51,"sma_20":2047.85,"sma_60":2116.87,"sma_120":1965.86},{"date":"2026-05-22","open":2000,"high":2015,"low":1986,"close":2005,"volume":4369,"rsi_14":30.26,"sma_20":2046.35,"sma_60":2115.12,"sma_120":1969.53},{"date":"2026-05-26","open":2040,"high":2040,"low":1940,"close":2015,"volume":24747,"rsi_14":32.1,"sma_20":2045.35,"sma_60":2113.37,"sma_120":1973.25},{"date":"2026-05-27","open":2020,"high":2020,"low":1973,"close":1984,"volume":8914,"rsi_14":39.78,"sma_20":2042.8,"sma_60":2107.93,"sma_120":1976.72},{"date":"2026-05-28","open":1968,"high":1973,"low":1894,"close":1921,"volume":24585,"rsi_14":36.54,"sma_20":2037.35,"sma_60":2100.37,"sma_120":1979.44},{"date":"2026-05-29","open":1900,"high":1928,"low":1855,"close":1908,"volume":15348,"rsi_14":35.41,"sma_20":2025.75,"sma_60":2092.5,"sma_120":1981.87},{"date":"2026-06-01","open":1908,"high":1915,"low":1858,"close":1905,"volume":23614,"rsi_14":36.01,"sma_20":2007.5,"sma_60":2090.08,"sma_120":1984.05},{"date":"2026-06-02","open":1866,"high":1905,"low":1840,"close":1897,"volume":18814,"rsi_14":43.66,"sma_20":1993.1,"sma_60":2084.12,"sma_120":1986.12},{"date":"2026-06-04","open":1880,"high":1940,"low":1840,"close":1862,"volume":14821,"rsi_14":39.57,"sma_20":1977.2,"sma_60":2074.9,"sma_120":1987.73},{"date":"2026-06-05","open":1751,"high":1948,"low":1751,"close":1870,"volume":37154,"rsi_14":35.8,"sma_20":1967.7,"sma_60":2068.23,"sma_120":1989.55},{"date":"2026-06-08","open":1813,"high":1856,"low":1688,"close":1709,"volume":57912,"rsi_14":19.04,"sma_20":1951.65,"sma_60":2058.88,"sma_120":1989.79},{"date":"2026-06-09","open":1709,"high":1735,"low":1682,"close":1734,"volume":14426,"rsi_14":13.62,"sma_20":1936.85,"sma_60":2049.53,"sma_120":1990.21},{"date":"2026-06-10","open":1734,"high":1760,"low":1703,"close":1738,"volume":13158,"rsi_14":16.58,"sma_20":1922.75,"sma_60":2039.08,"sma_120":1990.63},{"date":"2026-06-11","open":1733,"high":1733,"low":1673,"close":1699,"volume":13347,"rsi_14":15.55,"sma_20":1910.7,"sma_60":2028.15,"sma_120":1990.56},{"date":"2026-06-12","open":1701,"high":1724,"low":1682,"close":1699,"volume":16637,"rsi_14":11.75,"sma_20":1898.65,"sma_60":2018.3,"sma_120":1990.37},{"date":"2026-06-15","open":1725,"high":1790,"low":1714,"close":1770,"volume":15707,"rsi_14":25.05,"sma_20":1888.65,"sma_60":2009.97,"sma_120":1990.71},{"date":"2026-06-16","open":1795,"high":2185,"low":1737,"close":1815,"volume":514930,"rsi_14":30.24,"sma_20":1879.15,"sma_60":2002.38,"sma_120":1991.13},{"date":"2026-06-17","open":1816,"high":1900,"low":1797,"close":1894,"volume":36731,"rsi_14":52.83,"sma_20":1815.55,"sma_60":1960.45,"sma_120":1987.83},{"date":"2026-06-18","open":1878,"high":2030,"low":1823,"close":1893,"volume":70795,"rsi_14":47.15,"sma_20":1865.5,"sma_60":1992.33,"sma_120":1992.48},{"date":"2026-06-19","open":1890,"high":1896,"low":1775,"close":1850,"volume":50280,"rsi_14":44.44,"sma_20":1858.65,"sma_60":1987.08,"sma_120":1992.24},{"date":"2026-06-22","open":1835,"high":1835,"low":1722,"close":1749,"volume":44167,"rsi_14":37.42,"sma_20":1845.85,"sma_60":1979.73,"sma_120":1990.98},{"date":"2026-06-23","open":1744,"high":1974,"low":1716,"close":1855,"volume":329514,"rsi_14":47.08,"sma_20":1838.35,"sma_60":1974.15,"sma_120":1990.64},{"date":"2026-06-24","open":1960,"high":2410,"low":1960,"close":2410,"volume":1316405,"rsi_14":72.13,"sma_20":1858.1,"sma_60":1978.4,"sma_120":1994.56},{"date":"2026-06-25","open":2500,"high":3130,"low":1963,"close":2190,"volume":9544572,"rsi_14":61.03,"sma_20":1868.4,"sma_60":1978.07,"sma_120":1996.63},{"date":"2026-06-26","open":2835,"high":2845,"low":2755,"close":2845,"volume":1203379,"rsi_14":79.22,"sma_20":1914.6,"sma_60":1989.4,"sma_120":2004.17},{"date":"2026-06-29","open":3695,"high":3695,"low":3695,"close":3695,"volume":273904,"rsi_14":85.41,"sma_20":2003.95,"sma_60":2017.15,"sma_120":2018.94},{"date":"2026-06-30","open":3365,"high":4800,"low":3365,"close":4800,"volume":3680125,"rsi_14":89.56,"sma_20":2148.7,"sma_60":2063.23,"sma_120":2043.03},{"date":"2026-07-01","open":6240,"high":6240,"low":5910,"close":6240,"volume":1030064,"rsi_14":93.08,"sma_20":2365.85,"sma_60":2134.62,"sma_120":2079.14},{"date":"2026-07-02","open":6190,"high":7300,"low":4370,"close":4370,"volume":9819009,"rsi_14":68.7,"sma_20":2491.25,"sma_60":2174.62,"sma_120":2099.8},{"date":"2026-07-03","open":4215,"high":4340,"low":3155,"close":3245,"volume":5274808,"rsi_14":59.0,"sma_20":2560.0,"sma_60":2196.65,"sma_120":2111.11},{"date":"2026-07-06","open":3380,"high":3950,"low":3165,"close":3800,"volume":7978542,"rsi_14":61.4,"sma_20":2664.55,"sma_60":2228.03,"sma_120":2127.18},{"date":"2026-07-07","open":3330,"high":4300,"low":3250,"close":3425,"volume":6479516,"rsi_14":58.5,"sma_20":2749.1,"sma_60":2251.87,"sma_120":2140.86},{"date":"2026-07-08","open":3490,"high":4165,"low":3360,"close":4040,"volume":6562969,"rsi_14":61.16,"sma_20":2864.2,"sma_60":2286.07,"sma_120":2159.64},{"date":"2026-07-09","open":3850,"high":4150,"low":3400,"close":3770,"volume":2571461,"rsi_14":59.75,"sma_20":2967.75,"sma_60":2314.65,"sma_120":2176.1},{"date":"2026-07-10","open":3770,"high":4145,"low":3680,"close":3995,"volume":2565182,"rsi_14":61.27,"sma_20":3082.55,"sma_60":2347.82,"sma_120":2194.31},{"date":"2026-07-13","open":3870,"high":3875,"low":3250,"close":3350,"volume":1120307,"rsi_14":57.12,"sma_20":3161.55,"sma_60":2369.9,"sma_120":2206.44},{"date":"2026-07-14","open":3265,"high":3580,"low":3050,"close":3310,"volume":807285,"rsi_14":54.5,"sma_20":3236.3,"sma_60":2390.82,"sma_120":2218.28},{"date":"2026-07-15","open":3315,"high":3540,"low":3065,"close":3540,"volume":754289,"rsi_14":56.75,"sma_20":3318.6,"sma_60":2414.98,"sma_120":2231.95},{"date":"2026-07-16","open":3335,"high":3500,"low":2815,"close":2865,"volume":848387,"rsi_14":50.1,"sma_20":3367.2,"sma_60":2428.73,"sma_120":2240.11},{"date":"2026-07-20","open":2720,"high":2960,"low":2615,"close":2695,"volume":596513,"rsi_14":44.65,"sma_20":3409.45,"sma_60":2439.65,"sma_120":2246.85},{"date":"2026-07-21","open":2655,"high":2725,"low":2555,"close":2640,"volume":296126,"rsi_14":36.97,"sma_20":3454.0,"sma_60":2449.23,"sma_120":2253.14},{"date":"2026-07-22","open":2695,"high":2735,"low":2550,"close":2550,"volume":408582,"rsi_14":23.41,"sma_20":3488.75,"sma_60":2457.82,"sma_120":2258.68},{"date":"2026-07-23","open":2525,"high":2770,"low":2525,"close":2770,"volume":386205,"rsi_14":34.88,"sma_20":3506.75,"sma_60":2470.07,"sma_120":2266.2},{"date":"2026-07-24","open":2695,"high":2800,"low":2555,"close":2570,"volume":158921,"rsi_14":42.27,"sma_20":3525.75,"sma_60":2478.98,"sma_120":2272.65},{"date":"2026-07-27","open":2575,"high":2730,"low":2540,"close":2680,"volume":163424,"rsi_14":35.71,"sma_20":3517.5,"sma_60":2489.82,"sma_120":2280.38},{"date":"2026-07-28","open":2680,"high":2680,"low":2315,"close":2410,"volume":235787,"rsi_14":36.7,"sma_20":3453.25,"sma_60":2494.32,"sma_120":2286.03},{"date":"2026-07-29","open":2410,"high":2525,"low":2200,"close":2315,"volume":259843,"rsi_14":23.82,"sma_20":3329.0,"sma_60":2495.07,"sma_120":2290.64},{"date":"2026-07-30","open":2590,"high":3005,"low":2355,"close":2655,"volume":3232160,"rsi_14":33.43,"sma_20":3149.75,"sma_60":2502.9,"sma_120":2298.1},{"date":"2026-07-31","open":2555,"high":2760,"low":2350,"close":2450,"volume":1240685,"rsi_14":26.91,"sma_20":3053.75,"sma_60":2507.4,"sma_120":2303.85},{"date":"2026-08-03","open":2390,"high":2420,"low":2260,"close":2305,"volume":308774,"rsi_14":31.63,"sma_20":3006.75,"sma_60":2511.48,"sma_120":2308.3},{"date":"2026-08-04","open":2310,"high":2430,"low":2310,"close":2420,"volume":202490,"rsi_14":34.76,"sma_20":2937.75,"sma_60":2517.98,"sma_120":2313.72},{"date":"2026-08-05","open":2460,"high":2530,"low":2345,"close":2450,"volume":309091,"rsi_14":29.96,"sma_20":2889.0,"sma_60":2524.98,"sma_120":2319.55},{"date":"2026-08-06","open":2445,"high":2495,"low":2325,"close":2410,"volume":230728,"rsi_14":39.09,"sma_20":2807.5,"sma_60":2531.48,"sma_120":2325.02},{"date":"2026-08-07","open":2390,"high":2475,"low":2320,"close":2430,"volume":154462,"rsi_14":43.15,"sma_20":2740.5,"sma_60":2539.65,"sma_120":2330.43},{"date":"2026-08-10","open":2435,"high":2530,"low":2400,"close":2455,"volume":197499,"rsi_14":45.14,"sma_20":2663.5,"sma_60":2548.23,"sma_120":2335.38},{"date":"2026-08-11","open":2455,"high":3190,"low":2415,"close":3190,"volume":1806247,"rsi_14":62.55,"sma_20":2655.5,"sma_60":2568.57,"sma_120":2345.37},{"date":"2026-08-12","open":3190,"high":4020,"low":3125,"close":3610,"volume":7685003,"rsi_14":65.27,"sma_20":2670.5,"sma_60":2595.32,"sma_120":2358.41},{"date":"2026-08-13","open":3530,"high":3815,"low":3085,"close":3180,"volume":1772751,"rsi_14":60.23,"sma_20":2652.5,"sma_60":2613.98,"sma_120":2367.78},{"date":"2026-08-14","open":3245,"high":3305,"low":2970,"close":3100,"volume":533009,"rsi_14":57.12,"sma_20":2664.25,"sma_60":2632.32,"sma_120":2376.2},{"date":"2026-08-18","open":3155,"high":3185,"low":2910,"close":2970,"volume":452798,"rsi_14":59.96,"sma_20":2678.0,"sma_60":2648.7,"sma_120":2383.66},{"date":"2026-08-19","open":2900,"high":2960,"low":2775,"close":2900,"volume":224986,"rsi_14":60.5,"sma_20":2691.0,"sma_60":2663.62,"sma_120":2390.24},{"date":"2026-08-20","open":2950,"high":3610,"low":2850,"close":3240,"volume":3108190,"rsi_14":60.5,"sma_20":2725.5,"sma_60":2684.2,"sma_120":2399.66},{"date":"2026-08-21","open":3220,"high":3430,"low":2900,"close":2915,"volume":1042728,"rsi_14":58.0,"sma_20":2732.75,"sma_60":2699.2,"sma_120":2406.28},{"date":"2026-08-24","open":2995,"high":2995,"low":2785,"close":2925,"volume":264560,"rsi_14":61.19,"sma_20":2750.5,"sma_60":2714.88,"sma_120":2411.41},{"date":"2026-08-25","open":2925,"high":2925,"low":2790,"close":2880,"volume":183577,"rsi_14":58.52,"sma_20":2760.5,"sma_60":2730.87,"sma_120":2415.62},{"date":"2026-08-26","open":2890,"high":3005,"low":2795,"close":2820,"volume":197704,"rsi_14":56.78,"sma_20":2781.0,"sma_60":2746.07,"sma_120":2419.28},{"date":"2026-08-27","open":2850,"high":2855,"low":2740,"close":2780,"volume":140327,"rsi_14":56.78,"sma_20":2804.25,"sma_60":2760.65,"sma_120":2425.37},{"date":"2026-08-28","open":2835,"high":3055,"low":2740,"close":2850,"volume":745660,"rsi_14":57.55,"sma_20":2814.0,"sma_60":2776.53,"sma_120":2430.32},{"date":"2026-08-31","open":2950,"high":3595,"low":2920,"close":3105,"volume":3981453,"rsi_14":60.8,"sma_20":2846.75,"sma_60":2797.25,"sma_120":2436.07},{"date":"2026-09-01","open":3190,"high":3345,"low":2930,"close":2990,"volume":1765563,"rsi_14":45.82,"sma_20":2881.0,"sma_60":2815.92,"sma_120":2442.07},{"date":"2026-09-02","open":2990,"high":3885,"low":2905,"close":3885,"volume":2699460,"rsi_14":54.8,"sma_20":2954.25,"sma_60":2852.18,"sma_120":2455.53},{"date":"2026-09-03","open":4270,"high":4400,"low":3615,"close":3950,"volume":9623428,"rsi_14":65.4,"sma_20":3029.25,"sma_60":2889.12,"sma_120":2469.32},{"date":"2026-09-04","open":4145,"high":4555,"low":3795,"close":4110,"volume":6277614,"rsi_14":69.57,"sma_20":3114.25,"sma_60":2928.65,"sma_120":2483.87},{"date":"2026-09-07","open":4010,"high":4800,"low":3905,"close":4310,"volume":4871210,"rsi_14":75.28,"sma_20":3208.25,"sma_60":2972.17,"sma_120":2500.16},{"date":"2026-09-08","open":4285,"high":4935,"low":3735,"close":4295,"volume":9127671,"rsi_14":76.88,"sma_20":3300.25,"sma_60":3015.43,"sma_120":2516.87},{"date":"2026-09-09","open":4525,"high":4790,"low":4200,"close":4250,"volume":3493548,"rsi_14":71.96,"sma_20":3353.25,"sma_60":3056.77,"sma_120":2533.37},{"date":"2026-09-10","open":4350,"high":4390,"low":3940,"close":4010,"volume":1334058,"rsi_14":74.72,"sma_20":3373.25,"sma_60":3093.35,"sma_120":2547.87},{"date":"2026-09-11","open":3950,"high":4020,"low":3820,"close":3845,"volume":558143,"rsi_14":69.41,"sma_20":3406.5,"sma_60":3125.87,"sma_120":2561.99},{"date":"2026-09-14","open":3840,"high":3900,"low":3500,"close":3540,"volume":631584,"rsi_14":62.55,"sma_20":3428.5,"sma_60":3153.32,"sma_120":2572.82},{"date":"2026-09-15","open":3600,"high":3755,"low":3410,"close":3500,"volume":534136,"rsi_14":63.03,"sma_20":3455.0,"sma_60":3180.82,"sma_120":2583.95},{"date":"2026-09-16","open":3705,"high":4350,"low":3605,"close":3835,"volume":7095556,"rsi_14":68.16,"sma_20":3501.75,"sma_60":3215.58,"sma_120":2597.66},{"date":"2026-09-17","open":3810,"high":3905,"low":3675,"close":3835,"volume":1022611,"rsi_14":67.37,"sma_20":3531.5,"sma_60":3248.58,"sma_120":2611.37},{"date":"2026-09-18","open":3885,"high":4240,"low":3575,"close":3795,"volume":2093868,"rsi_14":63.17,"sma_20":3575.5,"sma_60":3271.67,"sma_120":2625.03},{"date":"2026-09-21","open":3765,"high":3790,"low":3440,"close":3555,"volume":507378,"rsi_14":60.29,"sma_20":3607.0,"sma_60":3294.42,"sma_120":2636.24},{"date":"2026-09-22","open":3530,"high":3640,"low":3370,"close":3440,"volume":344285,"rsi_14":38.68,"sma_20":3635.0,"sma_60":3304.33,"sma_120":2646.87},{"date":"2026-09-23","open":3510,"high":3550,"low":3390,"close":3450,"volume":294024,"rsi_14":36.91,"sma_20":3666.5,"sma_60":3300.25,"sma_120":2658.7},{"date":"2026-09-28","open":3450,"high":3960,"low":3425,"close":3780,"volume":1262913,"rsi_14":42.07,"sma_20":3716.5,"sma_60":3283.25,"sma_120":2673.24},{"date":"2026-09-29","open":3770,"high":3960,"low":3545,"close":3580,"volume":497638,"rsi_14":32.45,"sma_20":3753.0,"sma_60":3238.92,"sma_120":2686.77},{"date":"2026-09-30","open":3680,"high":3680,"low":3355,"close":3455,"volume":311614,"rsi_14":30.82,"sma_20":3770.5,"sma_60":3223.67,"sma_120":2699.14},{"date":"2026-10-01","open":3375,"high":3495,"low":3300,"close":3445,"volume":227748,"rsi_14":31.32,"sma_20":3793.25,"sma_60":3227.0,"sma_120":2711.82},{"date":"2026-10-02","open":3450,"high":3535,"low":3345,"close":3375,"volume":243837,"rsi_14":34.01,"sma_20":3767.75,"sma_60":3219.92,"sma_120":2723.97},{"date":"2026-10-06","open":3335,"high":3355,"low":3180,"close":3235,"volume":322813,"rsi_14":34.44,"sma_20":3732.0,"sma_60":3216.75,"sma_120":2734.31},{"date":"2026-10-07","open":3200,"high":3260,"low":3115,"close":3240,"volume":223591,"rsi_14":40.96,"sma_20":3688.5,"sma_60":3203.42,"sma_120":2744.74},{"date":"2026-10-08","open":3220,"high":3240,"low":3070,"close":3160,"volume":131863,"rsi_14":40.0,"sma_20":3631.0,"sma_60":3193.25,"sma_120":2753.95},{"date":"2026-10-12","open":3345,"high":3895,"low":3315,"close":3650,"volume":3996336,"rsi_14":45.01,"sma_20":3598.75,"sma_60":3187.5,"sma_120":2767.66},{"date":"2026-10-13","open":3650,"high":4000,"low":3350,"close":3460,"volume":2892852,"rsi_14":40.83,"sma_20":3559.25,"sma_60":3189.33,"sma_120":2779.62},{"date":"2026-10-14","open":3460,"high":3460,"low":3125,"close":3195,"volume":611259,"rsi_14":36.78,"sma_20":3518.5,"sma_60":3187.42,"sma_120":2789.12},{"date":"2026-10-15","open":3085,"high":3135,"low":2830,"close":2865,"volume":571396,"rsi_14":35.38,"sma_20":3469.5,"sma_60":3176.17,"sma_120":2795.57},{"date":"2026-10-16","open":2905,"high":3250,"low":2895,"close":3105,"volume":653071,"rsi_14":43.26,"sma_20":3447.75,"sma_60":3180.17,"sma_120":2804.45},{"date":"2026-10-19","open":3000,"high":3275,"low":2920,"close":3235,"volume":255486,"rsi_14":45.87,"sma_20":3434.5,"sma_60":3189.17,"sma_120":2814.41},{"date":"2026-10-20","open":3150,"high":3190,"low":2950,"close":3000,"volume":182993,"rsi_14":34.46,"sma_20":3392.75,"sma_60":3195.17,"sma_120":2822.2},{"date":"2026-10-21","open":3070,"high":3185,"low":2970,"close":3050,"volume":302329,"rsi_14":38.77,"sma_20":3353.5,"sma_60":3203.5,"sma_120":2830.66},{"date":"2026-10-22","open":3060,"high":3095,"low":2805,"close":2875,"volume":206415,"rsi_14":37.97,"sma_20":3307.5,"sma_60":3205.25,"sma_120":2837.66},{"date":"2026-10-23","open":2730,"high":2755,"low":2642,"close":2755,"volume":156508}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.3999999999999915,"pbr":0.46,"per":null,"roa":1.92,"roe":2.04,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":63840403084.0,"analysis":"ROE 2.0%입니다. 시가총액 559.00억. 매출 638.40억, 영업이익 29.06억.","eps_basis":"TTM","debt_ratio":0.06183576906469871,"market_cap":55100000000,"net_income":-7932949.0,"total_debt":7379611872.0,"ttm_window":"2025Q3~2026Q2","gross_margin":25.76,"total_assets":126721733489.0,"total_equity":119342121617.0,"profit_margin":-0.01,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":2906363429.0,"operating_margin":4.55,"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":2755.0,"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":8940.0},{"date":"2016-10-25","close":8710.0},{"date":"2016-10-26","close":8600.0},{"date":"2016-10-27","close":8730.0},{"date":"2016-10-28","close":8560.0},{"date":"2016-10-31","close":8300.0},{"date":"2016-11-01","close":8370.0},{"date":"2016-11-02","close":8160.0},{"date":"2016-11-03","close":7740.0},{"date":"2016-11-04","close":7990.0},{"date":"2016-11-07","close":7990.0},{"date":"2016-11-08","close":7980.0},{"date":"2016-11-09","close":7800.0},{"date":"2016-11-10","close":7960.0},{"date":"2016-11-11","close":8150.0},{"date":"2016-11-14","close":8230.0},{"date":"2016-11-15","close":8290.0},{"date":"2016-11-16","close":8280.0},{"date":"2016-11-17","close":8260.0},{"date":"2016-11-18","close":8190.0},{"date":"2016-11-21","close":8170.0},{"date":"2016-11-22","close":8180.0},{"date":"2016-11-23","close":8140.0},{"date":"2016-11-24","close":7850.0},{"date":"2016-11-25","close":7750.0},{"date":"2016-11-28","close":7590.0},{"date":"2016-11-29","close":7660.0},{"date":"2016-11-30","close":7640.0},{"date":"2016-12-01","close":7580.0},{"date":"2016-12-02","close":7400.0},{"date":"2016-12-05","close":7040.0},{"date":"2016-12-06","close":7220.0},{"date":"2016-12-07","close":7140.0},{"date":"2016-12-08","close":7210.0},{"date":"2016-12-09","close":7310.0},{"date":"2016-12-12","close":7300.0},{"date":"2016-12-13","close":7500.0},{"date":"2016-12-14","close":7450.0},{"date":"2016-12-15","close":7460.0},{"date":"2016-12-16","close":7500.0},{"date":"2016-12-19","close":7620.0},{"date":"2016-12-20","close":7550.0},{"date":"2016-12-21","close":7640.0},{"date":"2016-12-22","close":7480.0},{"date":"2016-12-23","close":7440.0},{"date":"2016-12-26","close":7570.0},{"date":"2016-12-27","close":7640.0},{"date":"2016-12-28","close":7540.0},{"date":"2016-12-29","close":7570.0},{"date":"2017-01-02","close":7610.0},{"date":"2017-01-03","close":7650.0},{"date":"2017-01-04","close":7800.0},{"date":"2017-01-05","close":7900.0},{"date":"2017-01-06","close":8020.0},{"date":"2017-01-09","close":7930.0},{"date":"2017-01-10","close":7840.0},{"date":"2017-01-11","close":7820.0},{"date":"2017-01-12","close":7800.0},{"date":"2017-01-13","close":7800.0},{"date":"2017-01-16","close":7560.0},{"date":"2017-01-17","close":7560.0},{"date":"2017-01-18","close":7540.0},{"date":"2017-01-19","close":7520.0},{"date":"2017-01-20","close":7650.0},{"date":"2017-01-23","close":7910.0},{"date":"2017-01-24","close":7780.0},{"date":"2017-01-25","close":7760.0},{"date":"2017-01-26","close":7850.0},{"date":"2017-01-31","close":7750.0},{"date":"2017-02-01","close":7700.0},{"date":"2017-02-02","close":7550.0},{"date":"2017-02-03","close":7500.0},{"date":"2017-02-06","close":7440.0},{"date":"2017-02-07","close":7370.0},{"date":"2017-02-08","close":7330.0},{"date":"2017-02-09","close":7310.0},{"date":"2017-02-10","close":7300.0},{"date":"2017-02-13","close":7460.0},{"date":"2017-02-14","close":7440.0},{"date":"2017-02-15","close":7430.0},{"date":"2017-02-16","close":7500.0},{"date":"2017-02-17","close":7540.0},{"date":"2017-02-20","close":7620.0},{"date":"2017-02-21","close":7650.0},{"date":"2017-02-22","close":7700.0},{"date":"2017-02-23","close":7730.0},{"date":"2017-02-24","close":7700.0},{"date":"2017-02-27","close":7630.0},{"date":"2017-02-28","close":7610.0},{"date":"2017-03-02","close":7600.0},{"date":"2017-03-03","close":7620.0},{"date":"2017-03-06","close":7540.0},{"date":"2017-03-07","close":7570.0},{"date":"2017-03-08","close":7590.0},{"date":"2017-03-09","close":7590.0},{"date":"2017-03-10","close":7620.0},{"date":"2017-03-13","close":7960.0},{"date":"2017-03-14","close":7850.0},{"date":"2017-03-15","close":7470.0},{"date":"2017-03-16","close":7520.0},{"date":"2017-03-17","close":7560.0},{"date":"2017-03-20","close":7560.0},{"date":"2017-03-21","close":7580.0},{"date":"2017-03-22","close":7570.0},{"date":"2017-03-23","close":7570.0},{"date":"2017-03-24","close":7610.0},{"date":"2017-03-27","close":7600.0},{"date":"2017-03-28","close":7780.0},{"date":"2017-03-29","close":7750.0},{"date":"2017-03-30","close":7740.0},{"date":"2017-03-31","close":7830.0},{"date":"2017-04-03","close":7770.0},{"date":"2017-04-04","close":8090.0},{"date":"2017-04-05","close":8220.0},{"date":"2017-04-06","close":8170.0},{"date":"2017-04-07","close":8060.0},{"date":"2017-04-10","close":7850.0},{"date":"2017-04-11","close":7820.0},{"date":"2017-04-12","close":7850.0},{"date":"2017-04-13","close":7910.0},{"date":"2017-04-14","close":7840.0},{"date":"2017-04-17","close":7860.0},{"date":"2017-04-18","close":7790.0},{"date":"2017-04-19","close":7700.0},{"date":"2017-04-20","close":7730.0},{"date":"2017-04-21","close":7640.0},{"date":"2017-04-24","close":7460.0},{"date":"2017-04-25","close":7520.0},{"date":"2017-04-26","close":7530.0},{"date":"2017-04-27","close":7620.0},{"date":"2017-04-28","close":7230.0},{"date":"2017-05-02","close":7130.0},{"date":"2017-05-04","close":7150.0},{"date":"2017-05-08","close":7190.0},{"date":"2017-05-10","close":7260.0},{"date":"2017-05-11","close":7340.0},{"date":"2017-05-12","close":7250.0},{"date":"2017-05-15","close":7300.0},{"date":"2017-05-16","close":7230.0},{"date":"2017-05-17","close":7100.0},{"date":"2017-05-18","close":7050.0},{"date":"2017-05-19","close":7090.0},{"date":"2017-05-22","close":7200.0},{"date":"2017-05-23","close":7210.0},{"date":"2017-05-24","close":7220.0},{"date":"2017-05-25","close":7160.0},{"date":"2017-05-26","close":7220.0},{"date":"2017-05-29","close":7250.0},{"date":"2017-05-30","close":7300.0},{"date":"2017-05-31","close":7410.0},{"date":"2017-06-01","close":7380.0},{"date":"2017-06-02","close":7340.0},{"date":"2017-06-05","close":7290.0},{"date":"2017-06-07","close":7350.0},{"date":"2017-06-08","close":7360.0},{"date":"2017-06-09","close":7360.0},{"date":"2017-06-12","close":7310.0},{"date":"2017-06-13","close":7410.0},{"date":"2017-06-14","close":7450.0},{"date":"2017-06-15","close":7390.0},{"date":"2017-06-16","close":7420.0},{"date":"2017-06-19","close":7440.0},{"date":"2017-06-20","close":7440.0},{"date":"2017-06-21","close":7430.0},{"date":"2017-06-22","close":7350.0},{"date":"2017-06-23","close":7330.0},{"date":"2017-06-26","close":7330.0},{"date":"2017-06-27","close":7350.0},{"date":"2017-06-28","close":7290.0},{"date":"2017-06-29","close":7360.0},{"date":"2017-06-30","close":7400.0},{"date":"2017-07-03","close":7430.0},{"date":"2017-07-04","close":7410.0},{"date":"2017-07-05","close":7440.0},{"date":"2017-07-06","close":7440.0},{"date":"2017-07-07","close":7400.0},{"date":"2017-07-10","close":7380.0},{"date":"2017-07-11","close":7330.0},{"date":"2017-07-12","close":7300.0},{"date":"2017-07-13","close":7350.0},{"date":"2017-07-14","close":7310.0},{"date":"2017-07-17","close":7350.0},{"date":"2017-07-18","close":7320.0},{"date":"2017-07-19","close":7340.0},{"date":"2017-07-20","close":7380.0},{"date":"2017-07-21","close":7360.0},{"date":"2017-07-24","close":7360.0},{"date":"2017-07-25","close":7270.0},{"date":"2017-07-26","close":7260.0},{"date":"2017-07-27","close":7300.0},{"date":"2017-07-28","close":7240.0},{"date":"2017-07-31","close":7180.0},{"date":"2017-08-01","close":7180.0},{"date":"2017-08-02","close":7210.0},{"date":"2017-08-03","close":7020.0},{"date":"2017-08-04","close":7050.0},{"date":"2017-08-07","close":7110.0},{"date":"2017-08-08","close":7020.0},{"date":"2017-08-09","close":6970.0},{"date":"2017-08-10","close":6760.0},{"date":"2017-08-11","close":6610.0},{"date":"2017-08-14","close":6600.0},{"date":"2017-08-16","close":6390.0},{"date":"2017-08-17","close":6400.0},{"date":"2017-08-18","close":6360.0},{"date":"2017-08-21","close":6280.0},{"date":"2017-08-22","close":6270.0},{"date":"2017-08-23","close":6260.0},{"date":"2017-08-24","close":6290.0},{"date":"2017-08-25","close":6300.0},{"date":"2017-08-28","close":6290.0},{"date":"2017-08-29","close":6250.0},{"date":"2017-08-30","close":6250.0},{"date":"2017-08-31","close":6210.0},{"date":"2017-09-01","close":6470.0},{"date":"2017-09-04","close":6510.0},{"date":"2017-09-05","close":6400.0},{"date":"2017-09-06","close":6300.0},{"date":"2017-09-07","close":6320.0},{"date":"2017-09-08","close":6300.0},{"date":"2017-09-11","close":6180.0},{"date":"2017-09-12","close":6130.0},{"date":"2017-09-13","close":5970.0},{"date":"2017-09-14","close":5990.0},{"date":"2017-09-15","close":6000.0},{"date":"2017-09-18","close":5970.0},{"date":"2017-09-19","close":6010.0},{"date":"2017-09-20","close":5840.0},{"date":"2017-09-21","close":5610.0},{"date":"2017-09-22","close":5590.0},{"date":"2017-09-25","close":5430.0},{"date":"2017-09-26","close":5420.0},{"date":"2017-09-27","close":5530.0},{"date":"2017-09-28","close":5610.0},{"date":"2017-09-29","close":5660.0},{"date":"2017-10-10","close":5540.0},{"date":"2017-10-11","close":5640.0},{"date":"2017-10-12","close":5630.0},{"date":"2017-10-13","close":5540.0},{"date":"2017-10-16","close":5610.0},{"date":"2017-10-17","close":5640.0},{"date":"2017-10-18","close":5590.0},{"date":"2017-10-19","close":5570.0},{"date":"2017-10-20","close":5470.0},{"date":"2017-10-23","close":5430.0},{"date":"2017-10-24","close":5480.0},{"date":"2017-10-25","close":5430.0},{"date":"2017-10-26","close":5400.0},{"date":"2017-10-27","close":5500.0},{"date":"2017-10-30","close":5460.0},{"date":"2017-10-31","close":5450.0},{"date":"2017-11-01","close":5480.0},{"date":"2017-11-02","close":5620.0},{"date":"2017-11-03","close":5400.0},{"date":"2017-11-06","close":5390.0},{"date":"2017-11-07","close":5340.0},{"date":"2017-11-08","close":5330.0},{"date":"2017-11-09","close":5330.0},{"date":"2017-11-10","close":5440.0},{"date":"2017-11-13","close":5470.0},{"date":"2017-11-14","close":5460.0},{"date":"2017-11-15","close":5330.0},{"date":"2017-11-16","close":5190.0},{"date":"2017-11-17","close":5210.0},{"date":"2017-11-20","close":5180.0},{"date":"2017-11-21","close":5160.0},{"date":"2017-11-22","close":5100.0},{"date":"2017-11-23","close":5150.0},{"date":"2017-11-24","close":5190.0},{"date":"2017-11-27","close":5150.0},{"date":"2017-11-28","close":5170.0},{"date":"2017-11-29","close":5310.0},{"date":"2017-11-30","close":5320.0},{"date":"2017-12-01","close":5300.0},{"date":"2017-12-04","close":5250.0},{"date":"2017-12-05","close":5560.0},{"date":"2017-12-06","close":5400.0},{"date":"2017-12-07","close":5270.0},{"date":"2017-12-08","close":5240.0},{"date":"2017-12-11","close":5280.0},{"date":"2017-12-12","close":5250.0},{"date":"2017-12-13","close":5280.0},{"date":"2017-12-14","close":5250.0},{"date":"2017-12-15","close":5250.0},{"date":"2017-12-18","close":5140.0},{"date":"2017-12-19","close":5070.0},{"date":"2017-12-20","close":5070.0},{"date":"2017-12-21","close":5040.0},{"date":"2017-12-22","close":5100.0},{"date":"2017-12-26","close":5130.0},{"date":"2017-12-27","close":4985.0},{"date":"2017-12-28","close":4975.0},{"date":"2018-01-02","close":4980.0},{"date":"2018-01-03","close":4980.0},{"date":"2018-01-04","close":4945.0},{"date":"2018-01-05","close":4900.0},{"date":"2018-01-08","close":4790.0},{"date":"2018-01-09","close":4740.0},{"date":"2018-01-10","close":4870.0},{"date":"2018-01-11","close":4875.0},{"date":"2018-01-12","close":4770.0},{"date":"2018-01-15","close":4635.0},{"date":"2018-01-16","close":4510.0},{"date":"2018-01-17","close":4480.0},{"date":"2018-01-18","close":4490.0},{"date":"2018-01-19","close":4675.0},{"date":"2018-01-22","close":4695.0},{"date":"2018-01-23","close":4715.0},{"date":"2018-01-24","close":4710.0},{"date":"2018-01-25","close":4875.0},{"date":"2018-01-26","close":4925.0},{"date":"2018-01-29","close":5270.0},{"date":"2018-01-30","close":5300.0},{"date":"2018-01-31","close":5250.0},{"date":"2018-02-01","close":5500.0},{"date":"2018-02-02","close":5450.0},{"date":"2018-02-05","close":5350.0},{"date":"2018-02-06","close":5310.0},{"date":"2018-02-07","close":5210.0},{"date":"2018-02-08","close":5310.0},{"date":"2018-02-09","close":5180.0},{"date":"2018-02-12","close":5160.0},{"date":"2018-02-13","close":5100.0},{"date":"2018-02-14","close":5000.0},{"date":"2018-02-19","close":5100.0},{"date":"2018-02-20","close":5310.0},{"date":"2018-02-21","close":5350.0},{"date":"2018-02-22","close":5200.0},{"date":"2018-02-23","close":5180.0},{"date":"2018-02-26","close":5100.0},{"date":"2018-02-27","close":5060.0},{"date":"2018-02-28","close":5090.0},{"date":"2018-03-02","close":4985.0},{"date":"2018-03-05","close":4875.0},{"date":"2018-03-06","close":4990.0},{"date":"2018-03-07","close":4900.0},{"date":"2018-03-08","close":4895.0},{"date":"2018-03-09","close":4920.0},{"date":"2018-03-12","close":4930.0},{"date":"2018-03-13","close":5030.0},{"date":"2018-03-14","close":5070.0},{"date":"2018-03-15","close":5020.0},{"date":"2018-03-16","close":5020.0},{"date":"2018-03-19","close":4900.0},{"date":"2018-03-20","close":4885.0},{"date":"2018-03-21","close":4865.0},{"date":"2018-03-22","close":4820.0},{"date":"2018-03-23","close":4560.0},{"date":"2018-03-26","close":4645.0},{"date":"2018-03-27","close":4705.0},{"date":"2018-03-28","close":4650.0},{"date":"2018-03-29","close":4690.0},{"date":"2018-03-30","close":4685.0},{"date":"2018-04-02","close":4640.0},{"date":"2018-04-03","close":4590.0},{"date":"2018-04-04","close":4585.0},{"date":"2018-04-05","close":4620.0},{"date":"2018-04-06","close":4575.0},{"date":"2018-04-09","close":4525.0},{"date":"2018-04-10","close":4505.0},{"date":"2018-04-11","close":4510.0},{"date":"2018-04-12","close":4455.0},{"date":"2018-04-13","close":4500.0},{"date":"2018-04-16","close":4515.0},{"date":"2018-04-17","close":4640.0},{"date":"2018-04-18","close":4665.0},{"date":"2018-04-19","close":5120.0},{"date":"2018-04-20","close":5360.0},{"date":"2018-04-23","close":5660.0},{"date":"2018-04-24","close":5620.0},{"date":"2018-04-25","close":5430.0},{"date":"2018-04-26","close":5260.0},{"date":"2018-04-27","close":5380.0},{"date":"2018-04-30","close":5930.0},{"date":"2018-05-02","close":6010.0},{"date":"2018-05-03","close":5730.0},{"date":"2018-05-04","close":6030.0},{"date":"2018-05-08","close":5500.0},{"date":"2018-05-09","close":5540.0},{"date":"2018-05-10","close":5620.0},{"date":"2018-05-11","close":5610.0},{"date":"2018-05-14","close":5890.0},{"date":"2018-05-15","close":6070.0},{"date":"2018-05-16","close":5540.0},{"date":"2018-05-17","close":5590.0},{"date":"2018-05-18","close":5620.0},{"date":"2018-05-21","close":5540.0},{"date":"2018-05-23","close":5510.0},{"date":"2018-05-24","close":5350.0},{"date":"2018-05-25","close":4970.0},{"date":"2018-05-28","close":5600.0},{"date":"2018-05-29","close":5230.0},{"date":"2018-05-30","close":5170.0},{"date":"2018-05-31","close":5380.0},{"date":"2018-06-01","close":5300.0},{"date":"2018-06-04","close":5260.0},{"date":"2018-06-05","close":5340.0},{"date":"2018-06-07","close":5430.0},{"date":"2018-06-08","close":5580.0},{"date":"2018-06-11","close":5680.0},{"date":"2018-06-12","close":5560.0},{"date":"2018-06-14","close":5490.0},{"date":"2018-06-15","close":5440.0},{"date":"2018-06-18","close":5390.0},{"date":"2018-06-19","close":5150.0},{"date":"2018-06-20","close":5140.0},{"date":"2018-06-21","close":4950.0},{"date":"2018-06-22","close":4860.0},{"date":"2018-06-25","close":4965.0},{"date":"2018-06-26","close":4880.0},{"date":"2018-06-27","close":4695.0},{"date":"2018-06-28","close":4595.0},{"date":"2018-06-29","close":4550.0},{"date":"2018-07-02","close":4220.0},{"date":"2018-07-03","close":4330.0},{"date":"2018-07-04","close":4240.0},{"date":"2018-07-05","close":4205.0},{"date":"2018-07-06","close":4235.0},{"date":"2018-07-09","close":4045.0},{"date":"2018-07-10","close":4300.0},{"date":"2018-07-11","close":4395.0},{"date":"2018-07-12","close":4300.0},{"date":"2018-07-13","close":4300.0},{"date":"2018-07-16","close":4245.0},{"date":"2018-07-17","close":4275.0},{"date":"2018-07-18","close":4250.0},{"date":"2018-07-19","close":4150.0},{"date":"2018-07-20","close":4150.0},{"date":"2018-07-23","close":4120.0},{"date":"2018-07-24","close":4235.0},{"date":"2018-07-25","close":4170.0},{"date":"2018-07-26","close":4200.0},{"date":"2018-07-27","close":4235.0},{"date":"2018-07-30","close":4340.0},{"date":"2018-07-31","close":4330.0},{"date":"2018-08-01","close":4340.0},{"date":"2018-08-02","close":4405.0},{"date":"2018-08-03","close":4445.0},{"date":"2018-08-06","close":4405.0},{"date":"2018-08-07","close":4370.0},{"date":"2018-08-08","close":4425.0},{"date":"2018-08-09","close":4540.0},{"date":"2018-08-10","close":4520.0},{"date":"2018-08-13","close":4300.0},{"date":"2018-08-14","close":4300.0},{"date":"2018-08-16","close":4350.0},{"date":"2018-08-17","close":4375.0},{"date":"2018-08-20","close":4280.0},{"date":"2018-08-21","close":4280.0},{"date":"2018-08-22","close":4285.0},{"date":"2018-08-23","close":4265.0},{"date":"2018-08-24","close":4245.0},{"date":"2018-08-27","close":4145.0},{"date":"2018-08-28","close":4185.0},{"date":"2018-08-29","close":4180.0},{"date":"2018-08-30","close":4210.0},{"date":"2018-08-31","close":4245.0},{"date":"2018-09-03","close":4265.0},{"date":"2018-09-04","close":4290.0},{"date":"2018-09-05","close":4365.0},{"date":"2018-09-06","close":4275.0},{"date":"2018-09-07","close":4280.0},{"date":"2018-09-10","close":4390.0},{"date":"2018-09-11","close":4900.0},{"date":"2018-09-12","close":4815.0},{"date":"2018-09-13","close":4790.0},{"date":"2018-09-14","close":4725.0},{"date":"2018-09-17","close":4720.0},{"date":"2018-09-18","close":5000.0},{"date":"2018-09-19","close":4880.0},{"date":"2018-09-20","close":4875.0},{"date":"2018-09-21","close":4960.0},{"date":"2018-09-27","close":5120.0},{"date":"2018-09-28","close":5050.0},{"date":"2018-10-01","close":5020.0},{"date":"2018-10-02","close":4990.0},{"date":"2018-10-04","close":4980.0},{"date":"2018-10-05","close":5160.0},{"date":"2018-10-08","close":5300.0},{"date":"2018-10-10","close":5240.0},{"date":"2018-10-11","close":5110.0},{"date":"2018-10-12","close":5440.0},{"date":"2018-10-15","close":5300.0},{"date":"2018-10-16","close":5320.0},{"date":"2018-10-17","close":5600.0},{"date":"2018-10-18","close":5800.0},{"date":"2018-10-19","close":5860.0},{"date":"2018-10-22","close":6090.0},{"date":"2018-10-23","close":6090.0},{"date":"2018-10-24","close":6160.0},{"date":"2018-10-25","close":5950.0},{"date":"2018-10-26","close":6180.0},{"date":"2018-10-29","close":5930.0},{"date":"2018-10-30","close":5840.0},{"date":"2018-10-31","close":6310.0},{"date":"2018-11-01","close":7180.0},{"date":"2018-11-02","close":7250.0},{"date":"2018-11-05","close":6960.0},{"date":"2018-11-06","close":6780.0},{"date":"2018-11-07","close":6460.0},{"date":"2018-11-08","close":6130.0},{"date":"2018-11-09","close":5960.0},{"date":"2018-11-12","close":5830.0},{"date":"2018-11-13","close":5800.0},{"date":"2018-11-14","close":5760.0},{"date":"2018-11-15","close":5570.0},{"date":"2018-11-16","close":5410.0},{"date":"2018-11-19","close":5480.0},{"date":"2018-11-20","close":5700.0},{"date":"2018-11-21","close":5700.0},{"date":"2018-11-22","close":5950.0},{"date":"2018-11-23","close":5840.0},{"date":"2018-11-26","close":5700.0},{"date":"2018-11-27","close":5660.0},{"date":"2018-11-28","close":5410.0},{"date":"2018-11-29","close":5400.0},{"date":"2018-11-30","close":5550.0},{"date":"2018-12-03","close":5930.0},{"date":"2018-12-04","close":6430.0},{"date":"2018-12-05","close":6440.0},{"date":"2018-12-06","close":6290.0},{"date":"2018-12-07","close":6270.0},{"date":"2018-12-10","close":6290.0},{"date":"2018-12-11","close":6160.0},{"date":"2018-12-12","close":6260.0},{"date":"2018-12-13","close":5960.0},{"date":"2018-12-14","close":5850.0},{"date":"2018-12-17","close":5380.0},{"date":"2018-12-18","close":5050.0},{"date":"2018-12-19","close":5160.0},{"date":"2018-12-20","close":4945.0},{"date":"2018-12-21","close":4930.0},{"date":"2018-12-24","close":4780.0},{"date":"2018-12-26","close":4745.0},{"date":"2018-12-27","close":4930.0},{"date":"2018-12-28","close":5030.0},{"date":"2019-01-02","close":5030.0},{"date":"2019-01-03","close":4900.0},{"date":"2019-01-04","close":5030.0},{"date":"2019-01-07","close":4975.0},{"date":"2019-01-08","close":4920.0},{"date":"2019-01-09","close":4930.0},{"date":"2019-01-10","close":4970.0},{"date":"2019-01-11","close":5070.0},{"date":"2019-01-14","close":5130.0},{"date":"2019-01-15","close":5360.0},{"date":"2019-01-16","close":5400.0},{"date":"2019-01-17","close":5170.0},{"date":"2019-01-18","close":5190.0},{"date":"2019-01-21","close":5310.0},{"date":"2019-01-22","close":5280.0},{"date":"2019-01-23","close":5370.0},{"date":"2019-01-24","close":5330.0},{"date":"2019-01-25","close":5350.0},{"date":"2019-01-28","close":5550.0},{"date":"2019-01-29","close":5410.0},{"date":"2019-01-30","close":5590.0},{"date":"2019-01-31","close":5600.0},{"date":"2019-02-01","close":5490.0},{"date":"2019-02-07","close":5380.0},{"date":"2019-02-08","close":5650.0},{"date":"2019-02-11","close":6350.0},{"date":"2019-02-12","close":6200.0},{"date":"2019-02-13","close":6040.0},{"date":"2019-02-14","close":6080.0},{"date":"2019-02-15","close":5960.0},{"date":"2019-02-18","close":6060.0},{"date":"2019-02-19","close":6050.0},{"date":"2019-02-20","close":5830.0},{"date":"2019-02-21","close":5760.0},{"date":"2019-02-22","close":5630.0},{"date":"2019-02-25","close":5510.0},{"date":"2019-02-26","close":5490.0},{"date":"2019-02-27","close":5690.0},{"date":"2019-02-28","close":5430.0},{"date":"2019-03-04","close":5420.0},{"date":"2019-03-05","close":5500.0},{"date":"2019-03-06","close":5380.0},{"date":"2019-03-07","close":5140.0},{"date":"2019-03-08","close":5190.0},{"date":"2019-03-11","close":5090.0},{"date":"2019-03-12","close":5120.0},{"date":"2019-03-13","close":5130.0},{"date":"2019-03-14","close":5110.0},{"date":"2019-03-15","close":5210.0},{"date":"2019-03-18","close":5220.0},{"date":"2019-03-19","close":5250.0},{"date":"2019-03-20","close":5220.0},{"date":"2019-03-21","close":5240.0},{"date":"2019-03-22","close":5490.0},{"date":"2019-03-25","close":5460.0},{"date":"2019-03-26","close":5280.0},{"date":"2019-03-27","close":5200.0},{"date":"2019-03-28","close":5210.0},{"date":"2019-03-29","close":5340.0},{"date":"2019-04-01","close":5300.0},{"date":"2019-04-02","close":5300.0},{"date":"2019-04-03","close":5400.0},{"date":"2019-04-04","close":5400.0},{"date":"2019-04-05","close":5410.0},{"date":"2019-04-08","close":5340.0},{"date":"2019-04-09","close":5300.0},{"date":"2019-04-10","close":5220.0},{"date":"2019-04-11","close":5900.0},{"date":"2019-04-12","close":5800.0},{"date":"2019-04-15","close":5710.0},{"date":"2019-04-16","close":5810.0},{"date":"2019-04-17","close":5660.0},{"date":"2019-04-18","close":5590.0},{"date":"2019-04-19","close":5700.0},{"date":"2019-04-22","close":5740.0},{"date":"2019-04-23","close":5920.0},{"date":"2019-04-24","close":5910.0},{"date":"2019-04-25","close":5690.0},{"date":"2019-04-26","close":5630.0},{"date":"2019-04-29","close":5960.0},{"date":"2019-04-30","close":6070.0},{"date":"2019-05-02","close":5830.0},{"date":"2019-05-03","close":6050.0},{"date":"2019-05-07","close":5980.0},{"date":"2019-05-08","close":5820.0},{"date":"2019-05-09","close":5600.0},{"date":"2019-05-10","close":5670.0},{"date":"2019-05-13","close":5330.0},{"date":"2019-05-14","close":5300.0},{"date":"2019-05-15","close":5320.0},{"date":"2019-05-16","close":5420.0},{"date":"2019-05-17","close":5470.0},{"date":"2019-05-20","close":5260.0},{"date":"2019-05-21","close":5220.0},{"date":"2019-05-22","close":5140.0},{"date":"2019-05-23","close":5530.0},{"date":"2019-05-24","close":5360.0},{"date":"2019-05-27","close":5290.0},{"date":"2019-05-28","close":5370.0},{"date":"2019-05-29","close":5350.0},{"date":"2019-05-30","close":5280.0},{"date":"2019-05-31","close":5280.0},{"date":"2019-06-03","close":5270.0},{"date":"2019-06-04","close":5430.0},{"date":"2019-06-05","close":5120.0},{"date":"2019-06-07","close":5440.0},{"date":"2019-06-10","close":5560.0},{"date":"2019-06-11","close":5650.0},{"date":"2019-06-12","close":5620.0},{"date":"2019-06-13","close":5640.0},{"date":"2019-06-14","close":5480.0},{"date":"2019-06-17","close":5470.0},{"date":"2019-06-18","close":5340.0},{"date":"2019-06-19","close":5330.0},{"date":"2019-06-20","close":5490.0},{"date":"2019-06-21","close":5640.0},{"date":"2019-06-24","close":5950.0},{"date":"2019-06-25","close":5750.0},{"date":"2019-06-26","close":5700.0},{"date":"2019-06-27","close":5550.0},{"date":"2019-06-28","close":5960.0},{"date":"2019-07-01","close":6680.0},{"date":"2019-07-02","close":7100.0},{"date":"2019-07-03","close":7170.0},{"date":"2019-07-04","close":6430.0},{"date":"2019-07-05","close":6540.0},{"date":"2019-07-08","close":6110.0},{"date":"2019-07-09","close":5900.0},{"date":"2019-07-10","close":6120.0},{"date":"2019-07-11","close":6040.0},{"date":"2019-07-12","close":5650.0},{"date":"2019-07-15","close":5700.0},{"date":"2019-07-16","close":5650.0},{"date":"2019-07-17","close":5710.0},{"date":"2019-07-18","close":5670.0},{"date":"2019-07-19","close":5730.0},{"date":"2019-07-22","close":6180.0},{"date":"2019-07-23","close":5940.0},{"date":"2019-07-24","close":5710.0},{"date":"2019-07-25","close":5780.0},{"date":"2019-07-26","close":5750.0},{"date":"2019-07-29","close":5500.0},{"date":"2019-07-30","close":5610.0},{"date":"2019-07-31","close":5600.0},{"date":"2019-08-01","close":5450.0},{"date":"2019-08-02","close":5340.0},{"date":"2019-08-05","close":4870.0},{"date":"2019-08-06","close":3840.0},{"date":"2019-08-07","close":3900.0},{"date":"2019-08-08","close":4080.0},{"date":"2019-08-09","close":4050.0},{"date":"2019-08-12","close":4100.0},{"date":"2019-08-13","close":3985.0},{"date":"2019-08-14","close":4070.0},{"date":"2019-08-16","close":4035.0},{"date":"2019-08-19","close":4200.0},{"date":"2019-08-20","close":4300.0},{"date":"2019-08-21","close":4360.0},{"date":"2019-08-22","close":4275.0},{"date":"2019-08-23","close":4150.0},{"date":"2019-08-26","close":4145.0},{"date":"2019-08-27","close":4200.0},{"date":"2019-08-28","close":4240.0},{"date":"2019-08-29","close":4240.0},{"date":"2019-08-30","close":4300.0},{"date":"2019-09-02","close":4340.0},{"date":"2019-09-03","close":4300.0},{"date":"2019-09-04","close":4315.0},{"date":"2019-09-05","close":4275.0},{"date":"2019-09-06","close":4255.0},{"date":"2019-09-09","close":4120.0},{"date":"2019-09-10","close":4010.0},{"date":"2019-09-11","close":4135.0},{"date":"2019-09-16","close":4205.0},{"date":"2019-09-17","close":4205.0},{"date":"2019-09-18","close":4265.0},{"date":"2019-09-19","close":4230.0},{"date":"2019-09-20","close":4215.0},{"date":"2019-09-23","close":4205.0},{"date":"2019-09-24","close":4225.0},{"date":"2019-09-25","close":4080.0},{"date":"2019-09-26","close":4050.0},{"date":"2019-09-27","close":4035.0},{"date":"2019-09-30","close":4000.0},{"date":"2019-10-01","close":3995.0},{"date":"2019-10-02","close":3930.0},{"date":"2019-10-04","close":3860.0},{"date":"2019-10-07","close":3690.0},{"date":"2019-10-08","close":3745.0},{"date":"2019-10-10","close":3775.0},{"date":"2019-10-11","close":3710.0},{"date":"2019-10-14","close":3710.0},{"date":"2019-10-15","close":3780.0},{"date":"2019-10-16","close":3860.0},{"date":"2019-10-17","close":3820.0},{"date":"2019-10-18","close":3835.0},{"date":"2019-10-21","close":3785.0},{"date":"2019-10-22","close":3800.0},{"date":"2019-10-23","close":3730.0},{"date":"2019-10-24","close":3710.0},{"date":"2019-10-25","close":3665.0},{"date":"2019-10-28","close":3700.0},{"date":"2019-10-29","close":3655.0},{"date":"2019-10-30","close":3620.0},{"date":"2019-10-31","close":3600.0},{"date":"2019-11-01","close":3620.0},{"date":"2019-11-04","close":3650.0},{"date":"2019-11-05","close":3660.0},{"date":"2019-11-06","close":3565.0},{"date":"2019-11-07","close":3600.0},{"date":"2019-11-08","close":3675.0},{"date":"2019-11-11","close":3645.0},{"date":"2019-11-12","close":3660.0},{"date":"2019-11-13","close":3690.0},{"date":"2019-11-14","close":3620.0},{"date":"2019-11-15","close":3635.0},{"date":"2019-11-18","close":3615.0},{"date":"2019-11-19","close":3585.0},{"date":"2019-11-20","close":3530.0},{"date":"2019-11-21","close":3425.0},{"date":"2019-11-22","close":3470.0},{"date":"2019-11-25","close":3490.0},{"date":"2019-11-26","close":3515.0},{"date":"2019-11-27","close":3490.0},{"date":"2019-11-28","close":3445.0},{"date":"2019-11-29","close":3480.0},{"date":"2019-12-02","close":3400.0},{"date":"2019-12-03","close":3380.0},{"date":"2019-12-04","close":3280.0},{"date":"2019-12-05","close":3185.0},{"date":"2019-12-06","close":3240.0},{"date":"2019-12-09","close":3260.0},{"date":"2019-12-10","close":3235.0},{"date":"2019-12-11","close":3210.0},{"date":"2019-12-12","close":3240.0},{"date":"2019-12-13","close":3240.0},{"date":"2019-12-16","close":3215.0},{"date":"2019-12-17","close":3145.0},{"date":"2019-12-18","close":3155.0},{"date":"2019-12-19","close":3110.0},{"date":"2019-12-20","close":3180.0},{"date":"2019-12-23","close":3120.0},{"date":"2019-12-24","close":3120.0},{"date":"2019-12-26","close":3140.0},{"date":"2019-12-27","close":3120.0},{"date":"2019-12-30","close":3120.0},{"date":"2020-01-02","close":3125.0},{"date":"2020-01-03","close":3105.0},{"date":"2020-01-06","close":3080.0},{"date":"2020-01-07","close":3105.0},{"date":"2020-01-08","close":3035.0},{"date":"2020-01-09","close":3090.0},{"date":"2020-01-10","close":3090.0},{"date":"2020-01-13","close":3070.0},{"date":"2020-01-14","close":3140.0},{"date":"2020-01-15","close":3240.0},{"date":"2020-01-16","close":3415.0},{"date":"2020-01-17","close":3510.0},{"date":"2020-01-20","close":3530.0},{"date":"2020-01-21","close":3475.0},{"date":"2020-01-22","close":3530.0},{"date":"2020-01-23","close":3490.0},{"date":"2020-01-28","close":3330.0},{"date":"2020-01-29","close":3300.0},{"date":"2020-01-30","close":3180.0},{"date":"2020-01-31","close":3075.0},{"date":"2020-02-03","close":3080.0},{"date":"2020-02-04","close":3180.0},{"date":"2020-02-05","close":3155.0},{"date":"2020-02-06","close":3140.0},{"date":"2020-02-07","close":3100.0},{"date":"2020-02-10","close":3100.0},{"date":"2020-02-11","close":3140.0},{"date":"2020-02-12","close":3090.0},{"date":"2020-02-13","close":3145.0},{"date":"2020-02-14","close":3095.0},{"date":"2020-02-17","close":3040.0},{"date":"2020-02-18","close":3055.0},{"date":"2020-02-19","close":2985.0},{"date":"2020-02-20","close":2970.0},{"date":"2020-02-21","close":2960.0},{"date":"2020-02-24","close":2750.0},{"date":"2020-02-25","close":2785.0},{"date":"2020-02-26","close":2780.0},{"date":"2020-02-27","close":2695.0},{"date":"2020-02-28","close":2490.0},{"date":"2020-03-02","close":2450.0},{"date":"2020-03-03","close":2485.0},{"date":"2020-03-04","close":2510.0},{"date":"2020-03-05","close":2590.0},{"date":"2020-03-06","close":2515.0},{"date":"2020-03-09","close":2385.0},{"date":"2020-03-10","close":2265.0},{"date":"2020-03-11","close":2160.0},{"date":"2020-03-12","close":1805.0},{"date":"2020-03-13","close":1650.0},{"date":"2020-03-16","close":1520.0},{"date":"2020-03-17","close":1470.0},{"date":"2020-03-18","close":1410.0},{"date":"2020-03-19","close":1075.0},{"date":"2020-03-20","close":1175.0},{"date":"2020-03-23","close":1200.0},{"date":"2020-03-24","close":1560.0},{"date":"2020-03-25","close":2025.0},{"date":"2020-03-26","close":2175.0},{"date":"2020-03-27","close":2685.0},{"date":"2020-03-30","close":2710.0},{"date":"2020-03-31","close":2685.0},{"date":"2020-04-01","close":2500.0},{"date":"2020-04-02","close":2450.0},{"date":"2020-04-03","close":2530.0},{"date":"2020-04-06","close":2415.0},{"date":"2020-04-07","close":2410.0},{"date":"2020-04-08","close":2250.0},{"date":"2020-04-09","close":2320.0},{"date":"2020-04-10","close":2285.0},{"date":"2020-04-13","close":2415.0},{"date":"2020-04-14","close":2745.0},{"date":"2020-04-16","close":2670.0},{"date":"2020-04-17","close":2835.0},{"date":"2020-04-20","close":2750.0},{"date":"2020-04-21","close":2990.0},{"date":"2020-04-22","close":3100.0},{"date":"2020-04-23","close":3085.0},{"date":"2020-04-24","close":3005.0},{"date":"2020-04-27","close":2910.0},{"date":"2020-04-28","close":2830.0},{"date":"2020-04-29","close":2900.0},{"date":"2020-05-04","close":2890.0},{"date":"2020-05-06","close":2855.0},{"date":"2020-05-07","close":2890.0},{"date":"2020-05-08","close":2905.0},{"date":"2020-05-11","close":2875.0},{"date":"2020-05-12","close":2705.0},{"date":"2020-05-13","close":2585.0},{"date":"2020-05-14","close":2470.0},{"date":"2020-05-15","close":2530.0},{"date":"2020-05-18","close":2520.0},{"date":"2020-05-19","close":2510.0},{"date":"2020-05-20","close":2500.0},{"date":"2020-05-21","close":2505.0},{"date":"2020-05-22","close":2500.0},{"date":"2020-05-25","close":2460.0},{"date":"2020-05-26","close":2500.0},{"date":"2020-05-27","close":2510.0},{"date":"2020-05-28","close":2565.0},{"date":"2020-05-29","close":2555.0},{"date":"2020-06-01","close":2635.0},{"date":"2020-06-02","close":2655.0},{"date":"2020-06-03","close":2660.0},{"date":"2020-06-04","close":2545.0},{"date":"2020-06-05","close":2515.0},{"date":"2020-06-08","close":2515.0},{"date":"2020-06-09","close":2500.0},{"date":"2020-06-10","close":2480.0},{"date":"2020-06-11","close":2440.0},{"date":"2020-06-12","close":2390.0},{"date":"2020-06-15","close":2350.0},{"date":"2020-06-16","close":2375.0},{"date":"2020-06-17","close":2360.0},{"date":"2020-06-18","close":2270.0},{"date":"2020-06-19","close":2265.0},{"date":"2020-06-22","close":2185.0},{"date":"2020-06-23","close":2170.0},{"date":"2020-06-24","close":2120.0},{"date":"2020-06-25","close":2120.0},{"date":"2020-06-26","close":2110.0},{"date":"2020-06-29","close":2095.0},{"date":"2020-06-30","close":2070.0},{"date":"2020-07-01","close":2110.0},{"date":"2020-07-02","close":2130.0},{"date":"2020-07-03","close":2175.0},{"date":"2020-07-06","close":2195.0},{"date":"2020-07-07","close":2200.0},{"date":"2020-07-08","close":2200.0},{"date":"2020-07-09","close":2245.0},{"date":"2020-07-10","close":2210.0},{"date":"2020-07-13","close":2150.0},{"date":"2020-07-14","close":2120.0},{"date":"2020-07-15","close":2215.0},{"date":"2020-07-16","close":2105.0},{"date":"2020-07-17","close":2100.0},{"date":"2020-07-20","close":2105.0},{"date":"2020-07-21","close":2130.0},{"date":"2020-07-22","close":2140.0},{"date":"2020-07-23","close":2135.0},{"date":"2020-07-24","close":2150.0},{"date":"2020-07-27","close":2410.0},{"date":"2020-07-28","close":2390.0},{"date":"2020-07-29","close":2515.0},{"date":"2020-07-30","close":2515.0},{"date":"2020-07-31","close":2360.0},{"date":"2020-08-03","close":2320.0},{"date":"2020-08-04","close":2410.0},{"date":"2020-08-05","close":2405.0},{"date":"2020-08-06","close":2445.0},{"date":"2020-08-07","close":2460.0},{"date":"2020-08-10","close":2805.0},{"date":"2020-08-11","close":2615.0},{"date":"2020-08-12","close":2535.0},{"date":"2020-08-13","close":2665.0},{"date":"2020-08-14","close":2640.0},{"date":"2020-08-18","close":2310.0},{"date":"2020-08-19","close":2360.0},{"date":"2020-08-20","close":2235.0},{"date":"2020-08-21","close":2260.0},{"date":"2020-08-24","close":2260.0},{"date":"2020-08-25","close":2325.0},{"date":"2020-08-26","close":2355.0},{"date":"2020-08-27","close":2280.0},{"date":"2020-08-28","close":2340.0},{"date":"2020-08-31","close":2440.0},{"date":"2020-09-01","close":2455.0},{"date":"2020-09-02","close":2475.0},{"date":"2020-09-03","close":2475.0},{"date":"2020-09-04","close":2485.0},{"date":"2020-09-07","close":2560.0},{"date":"2020-09-08","close":2510.0},{"date":"2020-09-09","close":2440.0},{"date":"2020-09-10","close":2715.0},{"date":"2020-09-11","close":2655.0},{"date":"2020-09-14","close":2725.0},{"date":"2020-09-15","close":2690.0},{"date":"2020-09-16","close":2820.0},{"date":"2020-09-17","close":2725.0},{"date":"2020-09-18","close":2625.0},{"date":"2020-09-21","close":2635.0},{"date":"2020-09-22","close":2585.0},{"date":"2020-09-23","close":2580.0},{"date":"2020-09-24","close":2465.0},{"date":"2020-09-25","close":2495.0},{"date":"2020-09-28","close":2520.0},{"date":"2020-09-29","close":2650.0},{"date":"2020-10-05","close":2670.0},{"date":"2020-10-06","close":2735.0},{"date":"2020-10-07","close":2750.0},{"date":"2020-10-08","close":2820.0},{"date":"2020-10-12","close":2885.0},{"date":"2020-10-13","close":2885.0},{"date":"2020-10-14","close":2850.0},{"date":"2020-10-15","close":2850.0},{"date":"2020-10-16","close":2770.0},{"date":"2020-10-19","close":2795.0},{"date":"2020-10-20","close":2755.0},{"date":"2020-10-21","close":2780.0},{"date":"2020-10-22","close":2725.0},{"date":"2020-10-23","close":2670.0},{"date":"2020-10-26","close":2580.0},{"date":"2020-10-27","close":2630.0},{"date":"2020-10-28","close":2710.0},{"date":"2020-10-29","close":2885.0},{"date":"2020-10-30","close":2860.0},{"date":"2020-11-02","close":2975.0},{"date":"2020-11-03","close":3020.0},{"date":"2020-11-04","close":3020.0},{"date":"2020-11-05","close":3025.0},{"date":"2020-11-06","close":3040.0},{"date":"2020-11-09","close":3050.0},{"date":"2020-11-10","close":3050.0},{"date":"2020-11-11","close":3125.0},{"date":"2020-11-12","close":3195.0},{"date":"2020-11-13","close":3400.0},{"date":"2020-11-16","close":3395.0},{"date":"2020-11-17","close":3455.0},{"date":"2020-11-18","close":3460.0},{"date":"2020-11-19","close":3470.0},{"date":"2020-11-20","close":3560.0},{"date":"2020-11-23","close":3470.0},{"date":"2020-11-24","close":3435.0},{"date":"2020-11-25","close":3410.0},{"date":"2020-11-26","close":3325.0},{"date":"2020-11-27","close":3365.0},{"date":"2020-11-30","close":3375.0},{"date":"2020-12-01","close":3365.0},{"date":"2020-12-02","close":3370.0},{"date":"2020-12-03","close":3375.0},{"date":"2020-12-04","close":3445.0},{"date":"2020-12-07","close":3310.0},{"date":"2020-12-08","close":3345.0},{"date":"2020-12-09","close":3335.0},{"date":"2020-12-10","close":3390.0},{"date":"2020-12-11","close":3415.0},{"date":"2020-12-14","close":3490.0},{"date":"2020-12-15","close":3440.0},{"date":"2020-12-16","close":3410.0},{"date":"2020-12-17","close":3300.0},{"date":"2020-12-18","close":3295.0},{"date":"2020-12-21","close":3240.0},{"date":"2020-12-22","close":3090.0},{"date":"2020-12-23","close":3090.0},{"date":"2020-12-24","close":3180.0},{"date":"2020-12-28","close":3050.0},{"date":"2020-12-29","close":3145.0},{"date":"2020-12-30","close":3200.0},{"date":"2021-01-04","close":3270.0},{"date":"2021-01-05","close":3325.0},{"date":"2021-01-06","close":3340.0},{"date":"2021-01-07","close":3370.0},{"date":"2021-01-08","close":3345.0},{"date":"2021-01-11","close":3420.0},{"date":"2021-01-12","close":3430.0},{"date":"2021-01-13","close":3600.0},{"date":"2021-01-14","close":3585.0},{"date":"2021-01-15","close":3600.0},{"date":"2021-01-18","close":3790.0},{"date":"2021-01-19","close":4130.0},{"date":"2021-01-20","close":4280.0},{"date":"2021-01-21","close":4170.0},{"date":"2021-01-22","close":4305.0},{"date":"2021-01-25","close":4510.0},{"date":"2021-01-26","close":4390.0},{"date":"2021-01-27","close":4355.0},{"date":"2021-01-28","close":4315.0},{"date":"2021-01-29","close":3995.0},{"date":"2021-02-01","close":4220.0},{"date":"2021-02-02","close":4535.0},{"date":"2021-02-03","close":4590.0},{"date":"2021-02-04","close":4895.0},{"date":"2021-02-05","close":4710.0},{"date":"2021-02-08","close":5100.0},{"date":"2021-02-09","close":5280.0},{"date":"2021-02-10","close":5180.0},{"date":"2021-02-15","close":5190.0},{"date":"2021-02-16","close":5220.0},{"date":"2021-02-17","close":5210.0},{"date":"2021-02-18","close":5130.0},{"date":"2021-02-19","close":5070.0},{"date":"2021-02-22","close":4970.0},{"date":"2021-02-23","close":4900.0},{"date":"2021-02-24","close":4695.0},{"date":"2021-02-25","close":5070.0},{"date":"2021-02-26","close":5170.0},{"date":"2021-03-02","close":5150.0},{"date":"2021-03-03","close":5170.0},{"date":"2021-03-04","close":5220.0},{"date":"2021-03-05","close":5140.0},{"date":"2021-03-08","close":5110.0},{"date":"2021-03-09","close":4990.0},{"date":"2021-03-10","close":4890.0},{"date":"2021-03-11","close":5180.0},{"date":"2021-03-12","close":5260.0},{"date":"2021-03-15","close":5290.0},{"date":"2021-03-16","close":5130.0},{"date":"2021-03-17","close":5060.0},{"date":"2021-03-18","close":5060.0},{"date":"2021-03-19","close":5080.0},{"date":"2021-03-22","close":5100.0},{"date":"2021-03-23","close":5160.0},{"date":"2021-03-24","close":5810.0},{"date":"2021-03-25","close":6320.0},{"date":"2021-03-26","close":6620.0},{"date":"2021-03-29","close":7000.0},{"date":"2021-03-30","close":6670.0},{"date":"2021-03-31","close":7100.0},{"date":"2021-04-01","close":6620.0},{"date":"2021-04-02","close":6700.0},{"date":"2021-04-05","close":6880.0},{"date":"2021-04-06","close":7080.0},{"date":"2021-04-07","close":6700.0},{"date":"2021-04-08","close":6750.0},{"date":"2021-04-09","close":6950.0},{"date":"2021-04-12","close":6690.0},{"date":"2021-04-13","close":6740.0},{"date":"2021-04-14","close":6850.0},{"date":"2021-04-15","close":6720.0},{"date":"2021-04-16","close":6650.0},{"date":"2021-04-19","close":6560.0},{"date":"2021-04-20","close":6630.0},{"date":"2021-04-21","close":6720.0},{"date":"2021-04-22","close":6660.0},{"date":"2021-04-23","close":7200.0},{"date":"2021-04-26","close":6800.0},{"date":"2021-04-27","close":6800.0},{"date":"2021-04-28","close":6370.0},{"date":"2021-04-29","close":6380.0},{"date":"2021-04-30","close":6620.0},{"date":"2021-05-03","close":6470.0},{"date":"2021-05-04","close":6230.0},{"date":"2021-05-06","close":6280.0},{"date":"2021-05-07","close":6550.0},{"date":"2021-05-10","close":6490.0},{"date":"2021-05-11","close":6430.0},{"date":"2021-05-12","close":6610.0},{"date":"2021-05-13","close":6700.0},{"date":"2021-05-14","close":6710.0},{"date":"2021-05-17","close":6430.0},{"date":"2021-05-18","close":6880.0},{"date":"2021-05-20","close":7490.0},{"date":"2021-05-21","close":7140.0},{"date":"2021-05-24","close":7110.0},{"date":"2021-05-25","close":7200.0},{"date":"2021-05-26","close":7370.0},{"date":"2021-05-27","close":7340.0},{"date":"2021-05-28","close":7190.0},{"date":"2021-05-31","close":7220.0},{"date":"2021-06-01","close":7100.0},{"date":"2021-06-02","close":7210.0},{"date":"2021-06-03","close":7200.0},{"date":"2021-06-04","close":7100.0},{"date":"2021-06-07","close":6820.0},{"date":"2021-06-08","close":6810.0},{"date":"2021-06-09","close":6430.0},{"date":"2021-06-10","close":6800.0},{"date":"2021-06-11","close":6710.0},{"date":"2021-06-14","close":6720.0},{"date":"2021-06-15","close":6690.0},{"date":"2021-06-16","close":6680.0},{"date":"2021-06-17","close":6680.0},{"date":"2021-06-18","close":6630.0},{"date":"2021-06-21","close":6450.0},{"date":"2021-06-22","close":6530.0},{"date":"2021-06-23","close":6390.0},{"date":"2021-06-24","close":6330.0},{"date":"2021-06-25","close":6350.0},{"date":"2021-06-28","close":6470.0},{"date":"2021-06-29","close":6540.0},{"date":"2021-06-30","close":6570.0},{"date":"2021-07-01","close":6500.0},{"date":"2021-07-02","close":6550.0},{"date":"2021-07-05","close":6680.0},{"date":"2021-07-06","close":6820.0},{"date":"2021-07-07","close":6820.0},{"date":"2021-07-08","close":6650.0},{"date":"2021-07-09","close":6590.0},{"date":"2021-07-12","close":6700.0},{"date":"2021-07-13","close":6710.0},{"date":"2021-07-14","close":6610.0},{"date":"2021-07-15","close":6630.0},{"date":"2021-07-16","close":6630.0},{"date":"2021-07-19","close":6480.0},{"date":"2021-07-20","close":6420.0},{"date":"2021-07-21","close":6350.0},{"date":"2021-07-22","close":6410.0},{"date":"2021-07-23","close":6370.0},{"date":"2021-07-26","close":6370.0},{"date":"2021-07-27","close":6280.0},{"date":"2021-07-28","close":6240.0},{"date":"2021-07-29","close":6260.0},{"date":"2021-07-30","close":6530.0},{"date":"2021-08-02","close":6440.0},{"date":"2021-08-03","close":6340.0},{"date":"2021-08-04","close":6360.0},{"date":"2021-08-05","close":6390.0},{"date":"2021-08-06","close":6320.0},{"date":"2021-08-09","close":6240.0},{"date":"2021-08-10","close":6170.0},{"date":"2021-08-11","close":6100.0},{"date":"2021-08-12","close":5950.0},{"date":"2021-08-13","close":5730.0},{"date":"2021-08-17","close":5450.0},{"date":"2021-08-18","close":5490.0},{"date":"2021-08-19","close":5110.0},{"date":"2021-08-20","close":4835.0},{"date":"2021-08-23","close":4960.0},{"date":"2021-08-24","close":5150.0},{"date":"2021-08-25","close":5250.0},{"date":"2021-08-26","close":5220.0},{"date":"2021-08-27","close":5310.0},{"date":"2021-08-30","close":5570.0},{"date":"2021-08-31","close":5560.0},{"date":"2021-09-01","close":5590.0},{"date":"2021-09-02","close":5570.0},{"date":"2021-09-03","close":5500.0},{"date":"2021-09-06","close":5660.0},{"date":"2021-09-07","close":5610.0},{"date":"2021-09-08","close":5590.0},{"date":"2021-09-09","close":5480.0},{"date":"2021-09-10","close":5570.0},{"date":"2021-09-13","close":5370.0},{"date":"2021-09-14","close":5380.0},{"date":"2021-09-15","close":5300.0},{"date":"2021-09-16","close":5260.0},{"date":"2021-09-17","close":5320.0},{"date":"2021-09-23","close":5170.0},{"date":"2021-09-24","close":5140.0},{"date":"2021-09-27","close":5210.0},{"date":"2021-09-28","close":5040.0},{"date":"2021-09-29","close":4975.0},{"date":"2021-09-30","close":5040.0},{"date":"2021-10-01","close":4825.0},{"date":"2021-10-05","close":4675.0},{"date":"2021-10-06","close":4470.0},{"date":"2021-10-07","close":4650.0},{"date":"2021-10-08","close":4675.0},{"date":"2021-10-12","close":4515.0},{"date":"2021-10-13","close":4665.0},{"date":"2021-10-14","close":4735.0},{"date":"2021-10-15","close":4825.0},{"date":"2021-10-18","close":4850.0},{"date":"2021-10-19","close":4775.0},{"date":"2021-10-20","close":4680.0},{"date":"2021-10-21","close":4695.0},{"date":"2021-10-22","close":4570.0},{"date":"2021-10-25","close":4550.0},{"date":"2021-10-26","close":4610.0},{"date":"2021-10-27","close":4565.0},{"date":"2021-10-28","close":4675.0},{"date":"2021-10-29","close":4645.0},{"date":"2021-11-01","close":4735.0},{"date":"2021-11-02","close":4780.0},{"date":"2021-11-03","close":4650.0},{"date":"2021-11-04","close":4595.0},{"date":"2021-11-05","close":4520.0},{"date":"2021-11-08","close":4580.0},{"date":"2021-11-09","close":4490.0},{"date":"2021-11-10","close":4295.0},{"date":"2021-11-11","close":4220.0},{"date":"2021-11-12","close":4380.0},{"date":"2021-11-15","close":4455.0},{"date":"2021-11-16","close":4385.0},{"date":"2021-11-17","close":4210.0},{"date":"2021-11-18","close":4065.0},{"date":"2021-11-19","close":4125.0},{"date":"2021-11-22","close":4205.0},{"date":"2021-11-23","close":4265.0},{"date":"2021-11-24","close":4230.0},{"date":"2021-11-25","close":4060.0},{"date":"2021-11-26","close":3970.0},{"date":"2021-11-29","close":3875.0},{"date":"2021-11-30","close":3650.0},{"date":"2021-12-01","close":3805.0},{"date":"2021-12-02","close":4060.0},{"date":"2021-12-03","close":4330.0},{"date":"2021-12-06","close":4470.0},{"date":"2021-12-07","close":4590.0},{"date":"2021-12-08","close":4575.0},{"date":"2021-12-09","close":4645.0},{"date":"2021-12-10","close":4665.0},{"date":"2021-12-13","close":4600.0},{"date":"2021-12-14","close":4485.0},{"date":"2021-12-15","close":4755.0},{"date":"2021-12-16","close":4900.0},{"date":"2021-12-17","close":4900.0},{"date":"2021-12-20","close":4630.0},{"date":"2021-12-21","close":4480.0},{"date":"2021-12-22","close":4270.0},{"date":"2021-12-23","close":4235.0},{"date":"2021-12-24","close":4200.0},{"date":"2021-12-27","close":4200.0},{"date":"2021-12-28","close":4185.0},{"date":"2021-12-29","close":4210.0},{"date":"2021-12-30","close":4230.0},{"date":"2022-01-03","close":4245.0},{"date":"2022-01-04","close":4990.0},{"date":"2022-01-05","close":5030.0},{"date":"2022-01-06","close":5230.0},{"date":"2022-01-07","close":5270.0},{"date":"2022-01-10","close":5530.0},{"date":"2022-01-11","close":5220.0},{"date":"2022-01-12","close":5230.0},{"date":"2022-01-13","close":5020.0},{"date":"2022-01-14","close":4840.0},{"date":"2022-01-17","close":4805.0},{"date":"2022-01-18","close":4630.0},{"date":"2022-01-19","close":4595.0},{"date":"2022-01-20","close":4700.0},{"date":"2022-01-21","close":4640.0},{"date":"2022-01-24","close":4430.0},{"date":"2022-01-25","close":4270.0},{"date":"2022-01-26","close":4130.0},{"date":"2022-01-27","close":4005.0},{"date":"2022-01-28","close":4205.0},{"date":"2022-02-03","close":4345.0},{"date":"2022-02-04","close":4385.0},{"date":"2022-02-07","close":4335.0},{"date":"2022-02-08","close":4335.0},{"date":"2022-02-09","close":4335.0},{"date":"2022-02-10","close":4490.0},{"date":"2022-02-11","close":4400.0},{"date":"2022-02-14","close":4200.0},{"date":"2022-02-15","close":4180.0},{"date":"2022-02-16","close":4300.0},{"date":"2022-02-17","close":4380.0},{"date":"2022-02-18","close":4450.0},{"date":"2022-02-21","close":4450.0},{"date":"2022-02-22","close":4450.0},{"date":"2022-02-23","close":4450.0},{"date":"2022-02-24","close":4285.0},{"date":"2022-02-25","close":4300.0},{"date":"2022-02-28","close":4300.0},{"date":"2022-03-02","close":4350.0},{"date":"2022-03-03","close":4430.0},{"date":"2022-03-04","close":4850.0},{"date":"2022-03-07","close":5050.0},{"date":"2022-03-08","close":4975.0},{"date":"2022-03-10","close":4975.0},{"date":"2022-03-11","close":4975.0},{"date":"2022-03-14","close":5170.0},{"date":"2022-03-15","close":5040.0},{"date":"2022-03-16","close":5170.0},{"date":"2022-03-17","close":5170.0},{"date":"2022-03-18","close":5560.0},{"date":"2022-03-21","close":5310.0},{"date":"2022-03-22","close":5280.0},{"date":"2022-03-23","close":5360.0},{"date":"2022-03-24","close":5440.0},{"date":"2022-03-25","close":5420.0},{"date":"2022-03-28","close":5240.0},{"date":"2022-03-29","close":5360.0},{"date":"2022-03-30","close":5410.0},{"date":"2022-03-31","close":5410.0},{"date":"2022-04-01","close":5320.0},{"date":"2022-04-04","close":5300.0},{"date":"2022-04-05","close":5160.0},{"date":"2022-04-06","close":5140.0},{"date":"2022-04-07","close":5040.0},{"date":"2022-04-08","close":5040.0},{"date":"2022-04-11","close":5020.0},{"date":"2022-04-12","close":4960.0},{"date":"2022-04-13","close":4995.0},{"date":"2022-04-14","close":4995.0},{"date":"2022-04-15","close":5040.0},{"date":"2022-04-18","close":4985.0},{"date":"2022-04-19","close":5120.0},{"date":"2022-04-20","close":5110.0},{"date":"2022-04-21","close":5100.0},{"date":"2022-04-22","close":4975.0},{"date":"2022-04-25","close":4865.0},{"date":"2022-04-26","close":4875.0},{"date":"2022-04-27","close":4780.0},{"date":"2022-04-28","close":4790.0},{"date":"2022-04-29","close":4835.0},{"date":"2022-05-02","close":4800.0},{"date":"2022-05-03","close":4940.0},{"date":"2022-05-04","close":4915.0},{"date":"2022-05-06","close":4950.0},{"date":"2022-05-09","close":4790.0},{"date":"2022-05-10","close":4635.0},{"date":"2022-05-11","close":4610.0},{"date":"2022-05-12","close":4390.0},{"date":"2022-05-13","close":4410.0},{"date":"2022-05-16","close":4500.0},{"date":"2022-05-17","close":4470.0},{"date":"2022-05-18","close":4275.0},{"date":"2022-05-19","close":4190.0},{"date":"2022-05-20","close":4205.0},{"date":"2022-05-23","close":4110.0},{"date":"2022-05-24","close":4090.0},{"date":"2022-05-25","close":4055.0},{"date":"2022-05-26","close":4105.0},{"date":"2022-05-27","close":4115.0},{"date":"2022-05-30","close":4110.0},{"date":"2022-05-31","close":4150.0},{"date":"2022-06-02","close":4105.0},{"date":"2022-06-03","close":4090.0},{"date":"2022-06-07","close":4015.0},{"date":"2022-06-08","close":4015.0},{"date":"2022-06-09","close":4000.0},{"date":"2022-06-10","close":4155.0},{"date":"2022-06-13","close":3850.0},{"date":"2022-06-14","close":4000.0},{"date":"2022-06-15","close":3980.0},{"date":"2022-06-16","close":4045.0},{"date":"2022-06-17","close":4020.0},{"date":"2022-06-20","close":3870.0},{"date":"2022-06-21","close":3945.0},{"date":"2022-06-22","close":3700.0},{"date":"2022-06-23","close":3675.0},{"date":"2022-06-24","close":3705.0},{"date":"2022-06-27","close":3665.0},{"date":"2022-06-28","close":3685.0},{"date":"2022-06-29","close":3690.0},{"date":"2022-06-30","close":3675.0},{"date":"2022-07-01","close":3675.0},{"date":"2022-07-04","close":3655.0},{"date":"2022-07-05","close":3665.0},{"date":"2022-07-06","close":3650.0},{"date":"2022-07-07","close":3630.0},{"date":"2022-07-08","close":3625.0},{"date":"2022-07-11","close":3620.0},{"date":"2022-07-12","close":3400.0},{"date":"2022-07-13","close":3490.0},{"date":"2022-07-14","close":3450.0},{"date":"2022-07-15","close":3530.0},{"date":"2022-07-18","close":3570.0},{"date":"2022-07-19","close":3580.0},{"date":"2022-07-20","close":3550.0},{"date":"2022-07-21","close":3580.0},{"date":"2022-07-22","close":3560.0},{"date":"2022-07-25","close":3565.0},{"date":"2022-07-26","close":3510.0},{"date":"2022-07-27","close":3515.0},{"date":"2022-07-28","close":3520.0},{"date":"2022-07-29","close":3610.0},{"date":"2022-08-01","close":3535.0},{"date":"2022-08-02","close":3540.0},{"date":"2022-08-03","close":3555.0},{"date":"2022-08-04","close":3600.0},{"date":"2022-08-05","close":3790.0},{"date":"2022-08-08","close":3750.0},{"date":"2022-08-09","close":3740.0},{"date":"2022-08-10","close":3890.0},{"date":"2022-08-11","close":3860.0},{"date":"2022-08-12","close":3890.0},{"date":"2022-08-16","close":3760.0},{"date":"2022-08-17","close":3735.0},{"date":"2022-08-18","close":3665.0},{"date":"2022-08-19","close":3650.0},{"date":"2022-08-22","close":3595.0},{"date":"2022-08-23","close":3560.0},{"date":"2022-08-24","close":3615.0},{"date":"2022-08-25","close":3650.0},{"date":"2022-08-26","close":3610.0},{"date":"2022-08-29","close":3470.0},{"date":"2022-08-30","close":3480.0},{"date":"2022-08-31","close":3540.0},{"date":"2022-09-01","close":3470.0},{"date":"2022-09-02","close":3460.0},{"date":"2022-09-05","close":3430.0},{"date":"2022-09-06","close":3435.0},{"date":"2022-09-07","close":3395.0},{"date":"2022-09-08","close":3410.0},{"date":"2022-09-13","close":3435.0},{"date":"2022-09-14","close":3370.0},{"date":"2022-09-15","close":3350.0},{"date":"2022-09-16","close":3480.0},{"date":"2022-09-19","close":3305.0},{"date":"2022-09-20","close":3280.0},{"date":"2022-09-21","close":3285.0},{"date":"2022-09-22","close":3185.0},{"date":"2022-09-23","close":3150.0},{"date":"2022-09-26","close":2905.0},{"date":"2022-09-27","close":2850.0},{"date":"2022-09-28","close":2625.0},{"date":"2022-09-29","close":2580.0},{"date":"2022-09-30","close":2570.0},{"date":"2022-10-04","close":2580.0},{"date":"2022-10-05","close":2585.0},{"date":"2022-10-06","close":2660.0},{"date":"2022-10-07","close":2920.0},{"date":"2022-10-11","close":3275.0},{"date":"2022-10-12","close":3845.0},{"date":"2022-10-13","close":3440.0},{"date":"2022-10-14","close":3510.0},{"date":"2022-10-17","close":3330.0},{"date":"2022-10-18","close":3350.0},{"date":"2022-10-19","close":3520.0},{"date":"2022-10-20","close":3375.0},{"date":"2022-10-21","close":3165.0},{"date":"2022-10-24","close":3450.0},{"date":"2022-10-25","close":3550.0},{"date":"2022-10-26","close":3300.0},{"date":"2022-10-27","close":3440.0},{"date":"2022-10-28","close":3360.0},{"date":"2022-10-31","close":3405.0},{"date":"2022-11-01","close":3540.0},{"date":"2022-11-02","close":3500.0},{"date":"2022-11-03","close":3650.0},{"date":"2022-11-04","close":3625.0},{"date":"2022-11-07","close":4325.0},{"date":"2022-11-08","close":4515.0},{"date":"2022-11-09","close":4285.0},{"date":"2022-11-10","close":4210.0},{"date":"2022-11-11","close":4185.0},{"date":"2022-11-14","close":4205.0},{"date":"2022-11-15","close":4095.0},{"date":"2022-11-16","close":4005.0},{"date":"2022-11-17","close":4005.0},{"date":"2022-11-18","close":3835.0},{"date":"2022-11-21","close":3730.0},{"date":"2022-11-22","close":3810.0},{"date":"2022-11-23","close":3800.0},{"date":"2022-11-24","close":3860.0},{"date":"2022-11-25","close":3760.0},{"date":"2022-11-28","close":3730.0},{"date":"2022-11-29","close":3800.0},{"date":"2022-11-30","close":3880.0},{"date":"2022-12-01","close":4020.0},{"date":"2022-12-02","close":4025.0},{"date":"2022-12-05","close":4230.0},{"date":"2022-12-06","close":4120.0},{"date":"2022-12-07","close":3665.0},{"date":"2022-12-08","close":3605.0},{"date":"2022-12-09","close":3660.0},{"date":"2022-12-12","close":3615.0},{"date":"2022-12-13","close":3620.0},{"date":"2022-12-14","close":3630.0},{"date":"2022-12-15","close":3600.0},{"date":"2022-12-16","close":3480.0},{"date":"2022-12-19","close":3435.0},{"date":"2022-12-20","close":3380.0},{"date":"2022-12-21","close":3440.0},{"date":"2022-12-22","close":3435.0},{"date":"2022-12-23","close":3315.0},{"date":"2022-12-26","close":3210.0},{"date":"2022-12-27","close":3295.0},{"date":"2022-12-28","close":3210.0},{"date":"2022-12-29","close":3070.0},{"date":"2023-01-02","close":2965.0},{"date":"2023-01-03","close":3100.0},{"date":"2023-01-04","close":3190.0},{"date":"2023-01-05","close":3230.0},{"date":"2023-01-06","close":3300.0},{"date":"2023-01-09","close":3300.0},{"date":"2023-01-10","close":3210.0},{"date":"2023-01-11","close":3225.0},{"date":"2023-01-12","close":3555.0},{"date":"2023-01-13","close":3450.0},{"date":"2023-01-16","close":3410.0},{"date":"2023-01-17","close":3330.0},{"date":"2023-01-18","close":3310.0},{"date":"2023-01-19","close":3310.0},{"date":"2023-01-20","close":3305.0},{"date":"2023-01-25","close":3305.0},{"date":"2023-01-26","close":3375.0},{"date":"2023-01-27","close":3425.0},{"date":"2023-01-30","close":3425.0},{"date":"2023-01-31","close":3425.0},{"date":"2023-02-01","close":3375.0},{"date":"2023-02-02","close":3385.0},{"date":"2023-02-03","close":3375.0},{"date":"2023-02-06","close":3405.0},{"date":"2023-02-07","close":3460.0},{"date":"2023-02-08","close":3600.0},{"date":"2023-02-09","close":3510.0},{"date":"2023-02-10","close":3455.0},{"date":"2023-02-13","close":3325.0},{"date":"2023-02-14","close":3300.0},{"date":"2023-02-15","close":3350.0},{"date":"2023-02-16","close":3440.0},{"date":"2023-02-17","close":3545.0},{"date":"2023-02-20","close":3525.0},{"date":"2023-02-21","close":3565.0},{"date":"2023-02-22","close":3475.0},{"date":"2023-02-23","close":3545.0},{"date":"2023-02-24","close":3475.0},{"date":"2023-02-27","close":3405.0},{"date":"2023-02-28","close":3460.0},{"date":"2023-03-02","close":3535.0},{"date":"2023-03-03","close":3550.0},{"date":"2023-03-06","close":3610.0},{"date":"2023-03-07","close":3665.0},{"date":"2023-03-08","close":3605.0},{"date":"2023-03-09","close":3605.0},{"date":"2023-03-10","close":3480.0},{"date":"2023-03-13","close":3390.0},{"date":"2023-03-14","close":3140.0},{"date":"2023-03-15","close":3250.0},{"date":"2023-03-16","close":3200.0},{"date":"2023-03-17","close":3340.0},{"date":"2023-03-20","close":3250.0},{"date":"2023-03-21","close":3195.0},{"date":"2023-03-22","close":3195.0},{"date":"2023-03-23","close":3085.0},{"date":"2023-03-24","close":3090.0},{"date":"2023-03-27","close":3120.0},{"date":"2023-03-28","close":3270.0},{"date":"2023-03-29","close":3235.0},{"date":"2023-03-30","close":3225.0},{"date":"2023-03-31","close":3245.0},{"date":"2023-04-03","close":3310.0},{"date":"2023-04-04","close":3290.0},{"date":"2023-04-05","close":3320.0},{"date":"2023-04-06","close":3230.0},{"date":"2023-04-07","close":3165.0},{"date":"2023-04-10","close":3095.0},{"date":"2023-04-11","close":3135.0},{"date":"2023-04-12","close":3150.0},{"date":"2023-04-13","close":3360.0},{"date":"2023-04-14","close":3335.0},{"date":"2023-04-17","close":3350.0},{"date":"2023-04-18","close":3345.0},{"date":"2023-04-19","close":3340.0},{"date":"2023-04-20","close":3225.0},{"date":"2023-04-21","close":3170.0},{"date":"2023-04-24","close":3120.0},{"date":"2023-04-25","close":3065.0},{"date":"2023-04-26","close":3050.0},{"date":"2023-04-27","close":3040.0},{"date":"2023-04-28","close":3005.0},{"date":"2023-05-02","close":3160.0},{"date":"2023-05-03","close":3120.0},{"date":"2023-05-04","close":3075.0},{"date":"2023-05-08","close":3090.0},{"date":"2023-05-09","close":3080.0},{"date":"2023-05-10","close":3075.0},{"date":"2023-05-11","close":3125.0},{"date":"2023-05-12","close":3055.0},{"date":"2023-05-15","close":3055.0},{"date":"2023-05-16","close":3015.0},{"date":"2023-05-17","close":3230.0},{"date":"2023-05-18","close":3210.0},{"date":"2023-05-19","close":3215.0},{"date":"2023-05-22","close":3240.0},{"date":"2023-05-23","close":3235.0},{"date":"2023-05-24","close":3240.0},{"date":"2023-05-25","close":3170.0},{"date":"2023-05-26","close":3060.0},{"date":"2023-05-30","close":3175.0},{"date":"2023-05-31","close":3145.0},{"date":"2023-06-01","close":3125.0},{"date":"2023-06-02","close":3210.0},{"date":"2023-06-05","close":3230.0},{"date":"2023-06-07","close":3210.0},{"date":"2023-06-08","close":3235.0},{"date":"2023-06-09","close":3260.0},{"date":"2023-06-12","close":3270.0},{"date":"2023-06-13","close":3270.0},{"date":"2023-06-14","close":3230.0},{"date":"2023-06-15","close":3160.0},{"date":"2023-06-16","close":3220.0},{"date":"2023-06-19","close":3365.0},{"date":"2023-06-20","close":3290.0},{"date":"2023-06-21","close":3320.0},{"date":"2023-06-22","close":3350.0},{"date":"2023-06-23","close":3310.0},{"date":"2023-06-26","close":3350.0},{"date":"2023-06-27","close":3345.0},{"date":"2023-06-28","close":3350.0},{"date":"2023-06-29","close":3300.0},{"date":"2023-06-30","close":3375.0},{"date":"2023-07-03","close":3385.0},{"date":"2023-07-04","close":3340.0},{"date":"2023-07-05","close":3320.0},{"date":"2023-07-06","close":3240.0},{"date":"2023-07-07","close":3200.0},{"date":"2023-07-10","close":3255.0},{"date":"2023-07-11","close":3250.0},{"date":"2023-07-12","close":3210.0},{"date":"2023-07-13","close":3180.0},{"date":"2023-07-14","close":3105.0},{"date":"2023-07-17","close":3220.0},{"date":"2023-07-18","close":3125.0},{"date":"2023-07-19","close":3090.0},{"date":"2023-07-20","close":3080.0},{"date":"2023-07-21","close":3060.0},{"date":"2023-07-24","close":2930.0},{"date":"2023-07-25","close":2930.0},{"date":"2023-07-26","close":2735.0},{"date":"2023-07-27","close":2820.0},{"date":"2023-07-28","close":2910.0},{"date":"2023-07-31","close":3010.0},{"date":"2023-08-01","close":3015.0},{"date":"2023-08-02","close":2970.0},{"date":"2023-08-03","close":2960.0},{"date":"2023-08-04","close":3140.0},{"date":"2023-08-07","close":3185.0},{"date":"2023-08-08","close":3155.0},{"date":"2023-08-09","close":3105.0},{"date":"2023-08-10","close":3035.0},{"date":"2023-08-11","close":3150.0},{"date":"2023-08-14","close":3075.0},{"date":"2023-08-16","close":3000.0},{"date":"2023-08-17","close":2975.0},{"date":"2023-08-18","close":2935.0},{"date":"2023-08-21","close":2980.0},{"date":"2023-08-22","close":2980.0},{"date":"2023-08-23","close":2995.0},{"date":"2023-08-24","close":3000.0},{"date":"2023-08-25","close":3070.0},{"date":"2023-08-28","close":3015.0},{"date":"2023-08-29","close":3040.0},{"date":"2023-08-30","close":3025.0},{"date":"2023-08-31","close":3000.0},{"date":"2023-09-01","close":2965.0},{"date":"2023-09-04","close":2995.0},{"date":"2023-09-05","close":3165.0},{"date":"2023-09-06","close":3090.0},{"date":"2023-09-07","close":3120.0},{"date":"2023-09-08","close":3090.0},{"date":"2023-09-11","close":3125.0},{"date":"2023-09-12","close":3115.0},{"date":"2023-09-13","close":3025.0},{"date":"2023-09-14","close":3040.0},{"date":"2023-09-15","close":3105.0},{"date":"2023-09-18","close":3060.0},{"date":"2023-09-19","close":3000.0},{"date":"2023-09-20","close":3000.0},{"date":"2023-09-21","close":2975.0},{"date":"2023-09-22","close":2910.0},{"date":"2023-09-25","close":2865.0},{"date":"2023-09-26","close":2845.0},{"date":"2023-09-27","close":2810.0},{"date":"2023-10-04","close":2735.0},{"date":"2023-10-05","close":2740.0},{"date":"2023-10-06","close":2800.0},{"date":"2023-10-10","close":2790.0},{"date":"2023-10-11","close":2810.0},{"date":"2023-10-12","close":2825.0},{"date":"2023-10-13","close":2815.0},{"date":"2023-10-16","close":2760.0},{"date":"2023-10-17","close":2805.0},{"date":"2023-10-18","close":2795.0},{"date":"2023-10-19","close":2750.0},{"date":"2023-10-20","close":2600.0},{"date":"2023-10-23","close":2595.0},{"date":"2023-10-24","close":2520.0},{"date":"2023-10-25","close":2465.0},{"date":"2023-10-26","close":2375.0},{"date":"2023-10-27","close":2350.0},{"date":"2023-10-30","close":2535.0},{"date":"2023-10-31","close":2525.0},{"date":"2023-11-01","close":2470.0},{"date":"2023-11-02","close":2480.0},{"date":"2023-11-03","close":2525.0},{"date":"2023-11-06","close":2595.0},{"date":"2023-11-07","close":2530.0},{"date":"2023-11-08","close":2605.0},{"date":"2023-11-09","close":2585.0},{"date":"2023-11-10","close":2530.0},{"date":"2023-11-13","close":2480.0},{"date":"2023-11-14","close":2525.0},{"date":"2023-11-15","close":2575.0},{"date":"2023-11-16","close":2700.0},{"date":"2023-11-17","close":2670.0},{"date":"2023-11-20","close":2840.0},{"date":"2023-11-21","close":2850.0},{"date":"2023-11-22","close":2835.0},{"date":"2023-11-23","close":2795.0},{"date":"2023-11-24","close":2760.0},{"date":"2023-11-27","close":2710.0},{"date":"2023-11-28","close":2705.0},{"date":"2023-11-29","close":2745.0},{"date":"2023-11-30","close":2830.0},{"date":"2023-12-01","close":2785.0},{"date":"2023-12-04","close":2740.0},{"date":"2023-12-05","close":2675.0},{"date":"2023-12-06","close":2675.0},{"date":"2023-12-07","close":2650.0},{"date":"2023-12-08","close":2585.0},{"date":"2023-12-11","close":2585.0},{"date":"2023-12-12","close":2530.0},{"date":"2023-12-13","close":2490.0},{"date":"2023-12-14","close":2465.0},{"date":"2023-12-15","close":2480.0},{"date":"2023-12-18","close":2510.0},{"date":"2023-12-19","close":2500.0},{"date":"2023-12-20","close":2530.0},{"date":"2023-12-21","close":2505.0},{"date":"2023-12-22","close":2500.0},{"date":"2023-12-26","close":2485.0},{"date":"2023-12-27","close":2450.0},{"date":"2023-12-28","close":2505.0},{"date":"2024-01-02","close":2485.0},{"date":"2024-01-03","close":2430.0},{"date":"2024-01-04","close":2435.0},{"date":"2024-01-05","close":2420.0},{"date":"2024-01-08","close":2455.0},{"date":"2024-01-09","close":2500.0},{"date":"2024-01-10","close":2480.0},{"date":"2024-01-11","close":2440.0},{"date":"2024-01-12","close":2425.0},{"date":"2024-01-15","close":2415.0},{"date":"2024-01-16","close":2405.0},{"date":"2024-01-17","close":2350.0},{"date":"2024-01-18","close":2345.0},{"date":"2024-01-19","close":2365.0},{"date":"2024-01-22","close":2305.0},{"date":"2024-01-23","close":2305.0},{"date":"2024-01-24","close":2250.0},{"date":"2024-01-25","close":2205.0},{"date":"2024-01-26","close":2215.0},{"date":"2024-01-29","close":2200.0},{"date":"2024-01-30","close":2170.0},{"date":"2024-01-31","close":2120.0},{"date":"2024-02-01","close":2215.0},{"date":"2024-02-02","close":2290.0},{"date":"2024-02-05","close":2325.0},{"date":"2024-02-06","close":2395.0},{"date":"2024-02-07","close":2320.0},{"date":"2024-02-08","close":2345.0},{"date":"2024-02-13","close":2370.0},{"date":"2024-02-14","close":2390.0},{"date":"2024-02-15","close":2345.0},{"date":"2024-02-16","close":2385.0},{"date":"2024-02-19","close":2380.0},{"date":"2024-02-20","close":2350.0},{"date":"2024-02-21","close":2360.0},{"date":"2024-02-22","close":2290.0},{"date":"2024-02-23","close":2295.0},{"date":"2024-02-26","close":2295.0},{"date":"2024-02-27","close":2255.0},{"date":"2024-02-28","close":2305.0},{"date":"2024-02-29","close":2275.0},{"date":"2024-03-04","close":2300.0},{"date":"2024-03-05","close":2290.0},{"date":"2024-03-06","close":2265.0},{"date":"2024-03-07","close":2195.0},{"date":"2024-03-08","close":2210.0},{"date":"2024-03-11","close":2245.0},{"date":"2024-03-12","close":2195.0},{"date":"2024-03-13","close":2205.0},{"date":"2024-03-14","close":2200.0},{"date":"2024-03-15","close":2215.0},{"date":"2024-03-18","close":2200.0},{"date":"2024-03-19","close":2190.0},{"date":"2024-03-20","close":2205.0},{"date":"2024-03-21","close":2255.0},{"date":"2024-03-22","close":2255.0},{"date":"2024-03-25","close":2275.0},{"date":"2024-03-26","close":2265.0},{"date":"2024-03-27","close":2265.0},{"date":"2024-03-28","close":2255.0},{"date":"2024-03-29","close":2200.0},{"date":"2024-04-01","close":2225.0},{"date":"2024-04-02","close":2220.0},{"date":"2024-04-03","close":2400.0},{"date":"2024-04-04","close":2415.0},{"date":"2024-04-05","close":2320.0},{"date":"2024-04-08","close":2350.0},{"date":"2024-04-09","close":2340.0},{"date":"2024-04-11","close":2315.0},{"date":"2024-04-12","close":2360.0},{"date":"2024-04-15","close":2300.0},{"date":"2024-04-16","close":2260.0},{"date":"2024-04-17","close":2320.0},{"date":"2024-04-18","close":2305.0},{"date":"2024-04-19","close":2300.0},{"date":"2024-04-22","close":2275.0},{"date":"2024-04-23","close":2325.0},{"date":"2024-04-24","close":2300.0},{"date":"2024-04-25","close":2285.0},{"date":"2024-04-26","close":2300.0},{"date":"2024-04-29","close":2320.0},{"date":"2024-04-30","close":2290.0},{"date":"2024-05-02","close":2315.0},{"date":"2024-05-03","close":2370.0},{"date":"2024-05-07","close":2380.0},{"date":"2024-05-08","close":2385.0},{"date":"2024-05-09","close":2385.0},{"date":"2024-05-10","close":2405.0},{"date":"2024-05-13","close":2375.0},{"date":"2024-05-14","close":2380.0},{"date":"2024-05-16","close":2375.0},{"date":"2024-05-17","close":2370.0},{"date":"2024-05-20","close":2285.0},{"date":"2024-05-21","close":2320.0},{"date":"2024-05-22","close":2280.0},{"date":"2024-05-23","close":2275.0},{"date":"2024-05-24","close":2250.0},{"date":"2024-05-27","close":2230.0},{"date":"2024-05-28","close":2245.0},{"date":"2024-05-29","close":2205.0},{"date":"2024-05-30","close":2190.0},{"date":"2024-05-31","close":2175.0},{"date":"2024-06-03","close":2220.0},{"date":"2024-06-04","close":2280.0},{"date":"2024-06-05","close":2285.0},{"date":"2024-06-07","close":2265.0},{"date":"2024-06-10","close":2250.0},{"date":"2024-06-11","close":2265.0},{"date":"2024-06-12","close":2290.0},{"date":"2024-06-13","close":2290.0},{"date":"2024-06-14","close":2255.0},{"date":"2024-06-17","close":2290.0},{"date":"2024-06-18","close":2205.0},{"date":"2024-06-19","close":2185.0},{"date":"2024-06-20","close":2250.0},{"date":"2024-06-21","close":2190.0},{"date":"2024-06-24","close":2205.0},{"date":"2024-06-25","close":2195.0},{"date":"2024-06-26","close":2200.0},{"date":"2024-06-27","close":2205.0},{"date":"2024-06-28","close":2195.0},{"date":"2024-07-01","close":2190.0},{"date":"2024-07-02","close":2200.0},{"date":"2024-07-03","close":2250.0},{"date":"2024-07-04","close":2190.0},{"date":"2024-07-05","close":2200.0},{"date":"2024-07-08","close":2200.0},{"date":"2024-07-09","close":2195.0},{"date":"2024-07-10","close":2200.0},{"date":"2024-07-11","close":2170.0},{"date":"2024-07-12","close":2170.0},{"date":"2024-07-15","close":2195.0},{"date":"2024-07-16","close":2115.0},{"date":"2024-07-17","close":2280.0},{"date":"2024-07-18","close":2330.0},{"date":"2024-07-19","close":2330.0},{"date":"2024-07-22","close":2220.0},{"date":"2024-07-23","close":2195.0},{"date":"2024-07-24","close":2165.0},{"date":"2024-07-25","close":2095.0},{"date":"2024-07-26","close":2185.0},{"date":"2024-07-29","close":2205.0},{"date":"2024-07-30","close":2180.0},{"date":"2024-07-31","close":2195.0},{"date":"2024-08-01","close":2200.0},{"date":"2024-08-02","close":2140.0},{"date":"2024-08-05","close":1932.0},{"date":"2024-08-06","close":2005.0},{"date":"2024-08-07","close":2050.0},{"date":"2024-08-08","close":2010.0},{"date":"2024-08-09","close":2185.0},{"date":"2024-08-12","close":2145.0},{"date":"2024-08-13","close":2140.0},{"date":"2024-08-14","close":2140.0},{"date":"2024-08-16","close":2180.0},{"date":"2024-08-19","close":2135.0},{"date":"2024-08-20","close":2140.0},{"date":"2024-08-21","close":2170.0},{"date":"2024-08-22","close":2170.0},{"date":"2024-08-23","close":2160.0},{"date":"2024-08-26","close":2165.0},{"date":"2024-08-27","close":2155.0},{"date":"2024-08-28","close":2220.0},{"date":"2024-08-29","close":2125.0},{"date":"2024-08-30","close":2205.0},{"date":"2024-09-02","close":2160.0},{"date":"2024-09-03","close":2170.0},{"date":"2024-09-04","close":2075.0},{"date":"2024-09-05","close":2040.0},{"date":"2024-09-06","close":2010.0},{"date":"2024-09-09","close":2020.0},{"date":"2024-09-10","close":1993.0},{"date":"2024-09-11","close":2010.0},{"date":"2024-09-12","close":2040.0},{"date":"2024-09-13","close":2025.0},{"date":"2024-09-19","close":2055.0},{"date":"2024-09-20","close":2070.0},{"date":"2024-09-23","close":2055.0},{"date":"2024-09-24","close":2065.0},{"date":"2024-09-25","close":2055.0},{"date":"2024-09-26","close":2095.0},{"date":"2024-09-27","close":2080.0},{"date":"2024-09-30","close":2095.0},{"date":"2024-10-02","close":2090.0},{"date":"2024-10-04","close":2060.0},{"date":"2024-10-07","close":2065.0},{"date":"2024-10-08","close":2060.0},{"date":"2024-10-10","close":2075.0},{"date":"2024-10-11","close":2060.0},{"date":"2024-10-14","close":2070.0},{"date":"2024-10-15","close":2070.0},{"date":"2024-10-16","close":2010.0},{"date":"2024-10-17","close":2010.0},{"date":"2024-10-18","close":2010.0},{"date":"2024-10-21","close":2015.0},{"date":"2024-10-22","close":2010.0},{"date":"2024-10-23","close":2020.0},{"date":"2024-10-24","close":2005.0},{"date":"2024-10-25","close":2005.0},{"date":"2024-10-28","close":2000.0},{"date":"2024-10-29","close":1989.0},{"date":"2024-10-30","close":1995.0},{"date":"2024-10-31","close":1999.0},{"date":"2024-11-01","close":1999.0},{"date":"2024-11-04","close":2000.0},{"date":"2024-11-05","close":1997.0},{"date":"2024-11-06","close":1975.0},{"date":"2024-11-07","close":1978.0},{"date":"2024-11-08","close":1990.0},{"date":"2024-11-11","close":1820.0},{"date":"2024-11-12","close":1902.0},{"date":"2024-11-13","close":1820.0},{"date":"2024-11-14","close":1849.0},{"date":"2024-11-15","close":1833.0},{"date":"2024-11-18","close":1802.0},{"date":"2024-11-19","close":1790.0},{"date":"2024-11-20","close":1820.0},{"date":"2024-11-21","close":1820.0},{"date":"2024-11-22","close":1846.0},{"date":"2024-11-25","close":1852.0},{"date":"2024-11-26","close":1830.0},{"date":"2024-11-27","close":1826.0},{"date":"2024-11-28","close":1828.0},{"date":"2024-11-29","close":1810.0},{"date":"2024-12-02","close":1753.0},{"date":"2024-12-03","close":1761.0},{"date":"2024-12-04","close":1759.0},{"date":"2024-12-05","close":1730.0},{"date":"2024-12-06","close":1730.0},{"date":"2024-12-09","close":1650.0},{"date":"2024-12-10","close":1697.0},{"date":"2024-12-11","close":1718.0},{"date":"2024-12-12","close":1720.0},{"date":"2024-12-13","close":1730.0},{"date":"2024-12-16","close":1714.0},{"date":"2024-12-17","close":1760.0},{"date":"2024-12-18","close":1760.0},{"date":"2024-12-19","close":1775.0},{"date":"2024-12-20","close":1799.0},{"date":"2024-12-23","close":1805.0},{"date":"2024-12-24","close":1808.0},{"date":"2024-12-26","close":1768.0},{"date":"2024-12-27","close":1763.0},{"date":"2024-12-30","close":1762.0},{"date":"2025-01-02","close":1774.0},{"date":"2025-01-03","close":1799.0},{"date":"2025-01-06","close":1803.0},{"date":"2025-01-07","close":1797.0},{"date":"2025-01-08","close":1778.0},{"date":"2025-01-09","close":1772.0},{"date":"2025-01-10","close":1813.0},{"date":"2025-01-13","close":1807.0},{"date":"2025-01-14","close":1801.0},{"date":"2025-01-15","close":1790.0},{"date":"2025-01-16","close":1803.0},{"date":"2025-01-17","close":1814.0},{"date":"2025-01-20","close":1818.0},{"date":"2025-01-21","close":1775.0},{"date":"2025-01-22","close":1749.0},{"date":"2025-01-23","close":1848.0},{"date":"2025-01-24","close":1814.0},{"date":"2025-01-31","close":1738.0},{"date":"2025-02-03","close":1707.0},{"date":"2025-02-04","close":1703.0},{"date":"2025-02-05","close":1719.0},{"date":"2025-02-06","close":1725.0},{"date":"2025-02-07","close":1737.0},{"date":"2025-02-10","close":1712.0},{"date":"2025-02-11","close":1713.0},{"date":"2025-02-12","close":1695.0},{"date":"2025-02-13","close":1740.0},{"date":"2025-02-14","close":1750.0},{"date":"2025-02-17","close":1770.0},{"date":"2025-02-18","close":1763.0},{"date":"2025-02-19","close":1771.0},{"date":"2025-02-20","close":1780.0},{"date":"2025-02-21","close":1786.0},{"date":"2025-02-24","close":1758.0},{"date":"2025-02-25","close":1772.0},{"date":"2025-02-26","close":1772.0},{"date":"2025-02-27","close":1749.0},{"date":"2025-02-28","close":1720.0},{"date":"2025-03-04","close":1739.0},{"date":"2025-03-05","close":1734.0},{"date":"2025-03-06","close":1752.0},{"date":"2025-03-07","close":1775.0},{"date":"2025-03-10","close":1772.0},{"date":"2025-03-11","close":1765.0},{"date":"2025-03-12","close":1759.0},{"date":"2025-03-13","close":1759.0},{"date":"2025-03-14","close":1758.0},{"date":"2025-03-17","close":1750.0},{"date":"2025-03-18","close":1767.0},{"date":"2025-03-19","close":1741.0},{"date":"2025-03-20","close":1809.0},{"date":"2025-03-21","close":1812.0},{"date":"2025-03-24","close":1755.0},{"date":"2025-03-25","close":1783.0},{"date":"2025-03-26","close":1783.0},{"date":"2025-03-27","close":1769.0},{"date":"2025-03-28","close":1764.0},{"date":"2025-03-31","close":1754.0},{"date":"2025-04-01","close":1738.0},{"date":"2025-04-02","close":1736.0},{"date":"2025-04-03","close":1735.0},{"date":"2025-04-04","close":1759.0},{"date":"2025-04-07","close":1751.0},{"date":"2025-04-08","close":1778.0},{"date":"2025-04-09","close":1785.0},{"date":"2025-04-10","close":1786.0},{"date":"2025-04-11","close":1771.0},{"date":"2025-04-14","close":1780.0},{"date":"2025-04-15","close":1781.0},{"date":"2025-04-16","close":1780.0},{"date":"2025-04-17","close":1777.0},{"date":"2025-04-18","close":1787.0},{"date":"2025-04-21","close":1799.0},{"date":"2025-04-22","close":1740.0},{"date":"2025-04-23","close":1759.0},{"date":"2025-04-24","close":1764.0},{"date":"2025-04-25","close":1755.0},{"date":"2025-04-28","close":1789.0},{"date":"2025-04-29","close":1803.0},{"date":"2025-04-30","close":1786.0},{"date":"2025-05-02","close":1808.0},{"date":"2025-05-07","close":1759.0},{"date":"2025-05-08","close":1794.0},{"date":"2025-05-09","close":1782.0},{"date":"2025-05-12","close":1788.0},{"date":"2025-05-13","close":1814.0},{"date":"2025-05-14","close":1820.0},{"date":"2025-05-15","close":1822.0},{"date":"2025-05-16","close":1822.0},{"date":"2025-05-19","close":1814.0},{"date":"2025-05-20","close":1809.0},{"date":"2025-05-21","close":1809.0},{"date":"2025-05-22","close":1819.0},{"date":"2025-05-23","close":1832.0},{"date":"2025-05-26","close":1825.0},{"date":"2025-05-27","close":1800.0},{"date":"2025-05-28","close":1813.0},{"date":"2025-05-29","close":1829.0},{"date":"2025-05-30","close":1837.0},{"date":"2025-06-02","close":1833.0},{"date":"2025-06-04","close":1864.0},{"date":"2025-06-05","close":1889.0},{"date":"2025-06-09","close":1980.0},{"date":"2025-06-10","close":2065.0},{"date":"2025-06-11","close":2065.0},{"date":"2025-06-12","close":2030.0},{"date":"2025-06-13","close":2030.0},{"date":"2025-06-16","close":2010.0},{"date":"2025-06-17","close":2065.0},{"date":"2025-06-18","close":2075.0},{"date":"2025-06-19","close":2085.0},{"date":"2025-06-20","close":2080.0},{"date":"2025-06-23","close":2085.0},{"date":"2025-06-24","close":2070.0},{"date":"2025-06-25","close":2065.0},{"date":"2025-06-26","close":2050.0},{"date":"2025-06-27","close":2055.0},{"date":"2025-06-30","close":2055.0},{"date":"2025-07-01","close":2055.0},{"date":"2025-07-02","close":2045.0},{"date":"2025-07-03","close":2035.0},{"date":"2025-07-04","close":2030.0},{"date":"2025-07-07","close":2045.0},{"date":"2025-07-08","close":2050.0},{"date":"2025-07-09","close":2060.0},{"date":"2025-07-10","close":2055.0},{"date":"2025-07-11","close":2040.0},{"date":"2025-07-14","close":2030.0},{"date":"2025-07-15","close":2030.0},{"date":"2025-07-16","close":2020.0},{"date":"2025-07-17","close":2000.0},{"date":"2025-07-18","close":1999.0},{"date":"2025-07-21","close":1984.0},{"date":"2025-07-22","close":1985.0},{"date":"2025-07-23","close":1984.0},{"date":"2025-07-24","close":1982.0},{"date":"2025-07-25","close":1997.0},{"date":"2025-07-28","close":1965.0},{"date":"2025-07-29","close":1967.0},{"date":"2025-07-30","close":1994.0},{"date":"2025-07-31","close":1993.0},{"date":"2025-08-01","close":1992.0},{"date":"2025-08-04","close":1989.0},{"date":"2025-08-05","close":1994.0},{"date":"2025-08-06","close":1998.0},{"date":"2025-08-07","close":1993.0},{"date":"2025-08-08","close":1958.0},{"date":"2025-08-11","close":1980.0},{"date":"2025-08-12","close":1940.0},{"date":"2025-08-13","close":1882.0},{"date":"2025-08-14","close":1881.0},{"date":"2025-08-18","close":1932.0},{"date":"2025-08-19","close":1925.0},{"date":"2025-08-20","close":1922.0},{"date":"2025-08-21","close":1883.0},{"date":"2025-08-22","close":1892.0},{"date":"2025-08-25","close":1909.0},{"date":"2025-08-26","close":1900.0},{"date":"2025-08-27","close":1893.0},{"date":"2025-08-28","close":1893.0},{"date":"2025-08-29","close":1897.0},{"date":"2025-09-01","close":1910.0},{"date":"2025-09-02","close":1889.0},{"date":"2025-09-03","close":1911.0},{"date":"2025-09-04","close":1932.0},{"date":"2025-09-05","close":1938.0},{"date":"2025-09-08","close":1927.0},{"date":"2025-09-09","close":1932.0},{"date":"2025-09-10","close":1939.0},{"date":"2025-09-11","close":1942.0},{"date":"2025-09-12","close":1921.0},{"date":"2025-09-15","close":1935.0},{"date":"2025-09-16","close":1917.0},{"date":"2025-09-17","close":1898.0},{"date":"2025-09-18","close":1895.0},{"date":"2025-09-19","close":1832.0},{"date":"2025-09-22","close":1831.0},{"date":"2025-09-23","close":1836.0},{"date":"2025-09-24","close":1837.0},{"date":"2025-09-25","close":1849.0},{"date":"2025-09-26","close":1849.0},{"date":"2025-09-29","close":1786.0},{"date":"2025-09-30","close":1751.0},{"date":"2025-10-01","close":1756.0},{"date":"2025-10-02","close":1765.0},{"date":"2025-10-10","close":1768.0},{"date":"2025-10-13","close":1725.0},{"date":"2025-10-14","close":1725.0},{"date":"2025-10-15","close":1748.0},{"date":"2025-10-16","close":1720.0},{"date":"2025-10-17","close":1718.0},{"date":"2025-10-20","close":1735.0},{"date":"2025-10-21","close":1702.0},{"date":"2025-10-22","close":1708.0},{"date":"2025-10-23","close":1705.0},{"date":"2025-10-24","close":1713.0},{"date":"2025-10-27","close":1713.0},{"date":"2025-10-28","close":1705.0},{"date":"2025-10-29","close":1710.0},{"date":"2025-10-30","close":1685.0},{"date":"2025-10-31","close":1712.0},{"date":"2025-11-03","close":1687.0},{"date":"2025-11-04","close":1644.0},{"date":"2025-11-05","close":1620.0},{"date":"2025-11-06","close":1605.0},{"date":"2025-11-07","close":1597.0},{"date":"2025-11-10","close":1617.0},{"date":"2025-11-11","close":1629.0},{"date":"2025-11-12","close":1643.0},{"date":"2025-11-13","close":1630.0},{"date":"2025-11-14","close":1648.0},{"date":"2025-11-17","close":1626.0},{"date":"2025-11-18","close":1621.0},{"date":"2025-11-19","close":1597.0},{"date":"2025-11-20","close":1586.0},{"date":"2025-11-21","close":1585.0},{"date":"2025-11-24","close":1565.0},{"date":"2025-11-25","close":1568.0},{"date":"2025-11-26","close":1567.0},{"date":"2025-11-27","close":1595.0},{"date":"2025-11-28","close":1617.0},{"date":"2025-12-01","close":1643.0},{"date":"2025-12-02","close":1649.0},{"date":"2025-12-03","close":1668.0},{"date":"2025-12-04","close":1652.0},{"date":"2025-12-05","close":1680.0},{"date":"2025-12-08","close":1684.0},{"date":"2025-12-09","close":1687.0},{"date":"2025-12-10","close":1708.0},{"date":"2025-12-11","close":1722.0},{"date":"2025-12-12","close":1729.0},{"date":"2025-12-15","close":1764.0},{"date":"2025-12-16","close":1764.0},{"date":"2025-12-17","close":1861.0},{"date":"2025-12-18","close":1879.0},{"date":"2025-12-19","close":1900.0},{"date":"2025-12-22","close":1896.0},{"date":"2025-12-23","close":1940.0},{"date":"2025-12-24","close":1941.0},{"date":"2025-12-26","close":1941.0},{"date":"2025-12-29","close":1922.0},{"date":"2025-12-30","close":1910.0},{"date":"2026-01-02","close":1906.0},{"date":"2026-01-05","close":1891.0},{"date":"2026-01-06","close":1888.0},{"date":"2026-01-07","close":1871.0},{"date":"2026-01-08","close":1784.0},{"date":"2026-01-09","close":1786.0},{"date":"2026-01-12","close":1795.0},{"date":"2026-01-13","close":1810.0},{"date":"2026-01-14","close":1894.0},{"date":"2026-01-15","close":1889.0},{"date":"2026-01-16","close":1900.0},{"date":"2026-01-19","close":1886.0},{"date":"2026-01-20","close":1886.0},{"date":"2026-01-21","close":1885.0},{"date":"2026-01-22","close":1885.0},{"date":"2026-01-23","close":1868.0},{"date":"2026-01-26","close":1796.0},{"date":"2026-01-27","close":1752.0},{"date":"2026-01-28","close":1732.0},{"date":"2026-01-29","close":1762.0},{"date":"2026-01-30","close":1760.0},{"date":"2026-02-02","close":1760.0},{"date":"2026-02-03","close":1771.0},{"date":"2026-02-04","close":1769.0},{"date":"2026-02-05","close":1751.0},{"date":"2026-02-06","close":1754.0},{"date":"2026-02-09","close":1780.0},{"date":"2026-02-10","close":1861.0},{"date":"2026-02-11","close":1992.0},{"date":"2026-02-12","close":2045.0},{"date":"2026-02-13","close":2055.0},{"date":"2026-02-19","close":2090.0},{"date":"2026-02-20","close":2075.0},{"date":"2026-02-23","close":2110.0},{"date":"2026-02-24","close":2110.0},{"date":"2026-02-25","close":2120.0},{"date":"2026-02-26","close":2310.0},{"date":"2026-02-27","close":2375.0},{"date":"2026-03-03","close":2380.0},{"date":"2026-03-04","close":2050.0},{"date":"2026-03-05","close":2255.0},{"date":"2026-03-06","close":2415.0},{"date":"2026-03-09","close":2270.0},{"date":"2026-03-10","close":2270.0},{"date":"2026-03-11","close":2295.0},{"date":"2026-03-12","close":2365.0},{"date":"2026-03-13","close":2355.0},{"date":"2026-03-16","close":2290.0},{"date":"2026-03-17","close":2270.0},{"date":"2026-03-18","close":2270.0},{"date":"2026-03-19","close":2150.0},{"date":"2026-03-20","close":2240.0},{"date":"2026-03-23","close":2165.0},{"date":"2026-03-24","close":2190.0},{"date":"2026-03-25","close":2190.0},{"date":"2026-03-26","close":2155.0},{"date":"2026-03-27","close":2210.0},{"date":"2026-03-30","close":2165.0},{"date":"2026-03-31","close":2030.0},{"date":"2026-04-01","close":2035.0},{"date":"2026-04-02","close":1957.0},{"date":"2026-04-03","close":1970.0},{"date":"2026-04-06","close":1923.0},{"date":"2026-04-07","close":1917.0},{"date":"2026-04-08","close":1995.0},{"date":"2026-04-09","close":1988.0},{"date":"2026-04-10","close":2055.0},{"date":"2026-04-13","close":2005.0},{"date":"2026-04-14","close":2025.0},{"date":"2026-04-15","close":2055.0},{"date":"2026-04-16","close":2090.0},{"date":"2026-04-17","close":2040.0},{"date":"2026-04-20","close":2040.0},{"date":"2026-04-21","close":2065.0},{"date":"2026-04-22","close":2035.0},{"date":"2026-04-23","close":2035.0},{"date":"2026-04-24","close":2035.0},{"date":"2026-04-27","close":2030.0},{"date":"2026-04-28","close":2140.0},{"date":"2026-04-29","close":2270.0},{"date":"2026-04-30","close":2185.0},{"date":"2026-05-04","close":2180.0},{"date":"2026-05-06","close":2060.0},{"date":"2026-05-07","close":2030.0},{"date":"2026-05-08","close":2030.0},{"date":"2026-05-11","close":2020.0},{"date":"2026-05-12","close":1940.0},{"date":"2026-05-13","close":1940.0},{"date":"2026-05-14","close":1970.0},{"date":"2026-05-15","close":2005.0},{"date":"2026-05-18","close":2060.0},{"date":"2026-05-19","close":2000.0},{"date":"2026-05-20","close":1987.0},{"date":"2026-05-21","close":2005.0},{"date":"2026-05-22","close":2005.0},{"date":"2026-05-26","close":2015.0},{"date":"2026-05-27","close":1984.0},{"date":"2026-05-28","close":1921.0},{"date":"2026-05-29","close":1908.0},{"date":"2026-06-01","close":1905.0},{"date":"2026-06-02","close":1897.0},{"date":"2026-06-04","close":1862.0},{"date":"2026-06-05","close":1870.0},{"date":"2026-06-08","close":1709.0},{"date":"2026-06-09","close":1734.0},{"date":"2026-06-10","close":1738.0},{"date":"2026-06-11","close":1699.0},{"date":"2026-06-12","close":1699.0},{"date":"2026-06-15","close":1770.0},{"date":"2026-06-16","close":1815.0},{"date":"2026-06-17","close":1894.0},{"date":"2026-06-18","close":1893.0},{"date":"2026-06-19","close":1850.0},{"date":"2026-06-22","close":1749.0},{"date":"2026-06-23","close":1855.0},{"date":"2026-06-24","close":2410.0},{"date":"2026-06-25","close":2190.0},{"date":"2026-06-26","close":2845.0},{"date":"2026-06-29","close":3695.0},{"date":"2026-06-30","close":4800.0},{"date":"2026-07-01","close":6240.0},{"date":"2026-07-02","close":4370.0},{"date":"2026-07-03","close":3245.0},{"date":"2026-07-06","close":3800.0},{"date":"2026-07-07","close":3425.0},{"date":"2026-07-08","close":4040.0},{"date":"2026-07-09","close":3770.0},{"date":"2026-07-10","close":3995.0},{"date":"2026-07-13","close":3350.0},{"date":"2026-07-14","close":3310.0},{"date":"2026-07-15","close":3540.0},{"date":"2026-07-16","close":2865.0},{"date":"2026-07-20","close":2695.0},{"date":"2026-07-21","close":2640.0},{"date":"2026-07-22","close":2550.0},{"date":"2026-07-23","close":2770.0},{"date":"2026-07-24","close":2570.0},{"date":"2026-07-27","close":2680.0},{"date":"2026-07-28","close":2410.0},{"date":"2026-07-29","close":2315.0},{"date":"2026-07-30","close":2655.0},{"date":"2026-07-31","close":2450.0},{"date":"2026-08-03","close":2305.0},{"date":"2026-08-04","close":2420.0},{"date":"2026-08-05","close":2450.0},{"date":"2026-08-06","close":2410.0},{"date":"2026-08-07","close":2430.0},{"date":"2026-08-10","close":2455.0},{"date":"2026-08-11","close":3190.0},{"date":"2026-08-12","close":3610.0},{"date":"2026-08-13","close":3180.0},{"date":"2026-08-14","close":3100.0},{"date":"2026-08-18","close":2970.0},{"date":"2026-08-19","close":2900.0},{"date":"2026-08-20","close":3240.0},{"date":"2026-08-21","close":2915.0},{"date":"2026-08-24","close":2925.0},{"date":"2026-08-25","close":2880.0},{"date":"2026-08-26","close":2820.0},{"date":"2026-08-27","close":2780.0},{"date":"2026-08-28","close":2850.0},{"date":"2026-08-31","close":3105.0},{"date":"2026-09-01","close":2990.0},{"date":"2026-09-02","close":3885.0},{"date":"2026-09-03","close":3950.0},{"date":"2026-09-04","close":4110.0},{"date":"2026-09-07","close":4310.0},{"date":"2026-09-08","close":4295.0},{"date":"2026-09-09","close":4250.0},{"date":"2026-09-10","close":4010.0},{"date":"2026-09-11","close":3845.0},{"date":"2026-09-14","close":3540.0},{"date":"2026-09-15","close":3500.0},{"date":"2026-09-16","close":3835.0},{"date":"2026-09-17","close":3835.0},{"date":"2026-09-18","close":3795.0},{"date":"2026-09-21","close":3555.0},{"date":"2026-09-22","close":3440.0},{"date":"2026-09-23","close":3450.0},{"date":"2026-09-28","close":3780.0},{"date":"2026-09-29","close":3580.0},{"date":"2026-09-30","close":3455.0},{"date":"2026-10-01","close":3445.0},{"date":"2026-10-02","close":3375.0},{"date":"2026-10-06","close":3235.0},{"date":"2026-10-07","close":3240.0},{"date":"2026-10-08","close":3160.0},{"date":"2026-10-12","close":3650.0},{"date":"2026-10-13","close":3460.0},{"date":"2026-10-14","close":3195.0},{"date":"2026-10-15","close":2865.0},{"date":"2026-10-16","close":3105.0},{"date":"2026-10-19","close":3235.0},{"date":"2026-10-20","close":3000.0},{"date":"2026-10-21","close":3050.0},{"date":"2026-10-22","close":2875.0},{"date":"2026-10-23","close":2725.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":821.0,"foreign_net":-821.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":34228.0,"foreign_net":-34228.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":7167.0,"foreign_net":-7167.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-27189.0,"foreign_net":27189.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-54368.0,"foreign_net":54368.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-77732.0,"foreign_net":77732.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-32185.0,"foreign_net":32185.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":16618.0,"foreign_net":-16618.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":45474.0,"foreign_net":-34878.0,"institution_net":-10596.0},{"date":"2026-10-08","retail_net":-7008.0,"foreign_net":7008.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-28219.0,"foreign_net":18773.0,"institution_net":9446.0},{"date":"2026-10-06","retail_net":19788.0,"foreign_net":-20938.0,"institution_net":1150.0},{"date":"2026-10-02","retail_net":11621.0,"foreign_net":-11621.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-5734.0,"foreign_net":5734.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-2326.0,"foreign_net":2326.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":31915.0,"foreign_net":-31915.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-49329.0,"foreign_net":49329.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-35077.0,"foreign_net":35077.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-9322.0,"foreign_net":9322.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":21909.0,"foreign_net":-21909.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":72305.0,"foreign_net":-72305.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-58234.0,"foreign_net":58234.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":34798.0,"foreign_net":-34798.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-3128.0,"foreign_net":3128.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-19642.0,"foreign_net":19642.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-4379.0,"foreign_net":4379.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":25800.0,"foreign_net":-25800.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":37034.0,"foreign_net":-37034.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":129630.0,"foreign_net":-134630.0,"institution_net":5000.0},{"date":"2026-09-07","retail_net":110663.0,"foreign_net":-109688.0,"institution_net":-975.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":821.0,"foreign_net":-821.0,"institution_net":0},"d3":{"retail_net":42216.0,"foreign_net":-42216.0,"institution_net":0},"d7":{"retail_net":-149258.0,"foreign_net":149258.0,"institution_net":0},"d14":{"retail_net":-96718.0,"foreign_net":96718.0,"institution_net":0.0},"d30":{"retail_net":185899.0,"foreign_net":-189924.0,"institution_net":4025.0}},"analysis":"최근 5일 외국인 순매수 3.93만, 기관 순매수 0.00. 30일 누적: 외국인 -18.99만, 기관 4025.00.","foreign_flow":39341.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2755.0,"low_30d":2710.0,"support":2932.5,"high_30d":4935.0,"change_1d":-4.2,"change_7d":-13.6,"change_30d":-34.9,"resistance":4712.5,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.27,"per":25.7,"quarter":"2024-Q2"},{"pbr":0.26,"per":541.34,"quarter":"2024-Q3"},{"pbr":0.23,"per":null,"quarter":"2024-Q4"},{"pbr":0.23,"per":null,"quarter":"2025-Q1"},{"pbr":0.28,"per":null,"quarter":"2025-Q2"},{"pbr":0.24,"per":null,"quarter":"2025-Q3"},{"pbr":0.26,"per":null,"quarter":"2025-Q4"},{"pbr":0.28,"per":null,"quarter":"2026-Q1"},{"pbr":0.64,"per":null,"quarter":"2026-Q2"},{"pbr":0.46,"per":null,"quarter":"현재"}],"timeline":[{"close":2195.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2095.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1762.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1754.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2055.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1751.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1910.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2030.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.3,"pbr_5y_low":0.23,"per_5y_avg":283.52,"per_5y_low":25.7,"current_pbr":0.46,"current_per":null,"pbr_5y_high":0.64,"per_5y_high":541.34,"pbr_5y_median":0.26,"per_5y_median":283.52,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 32% 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":"BUILDING MATERIALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +31.5%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.47x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.92,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.04,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.29,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.06,"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":25.76,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.55,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.01,"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":0.27,"per":25.7,"close":2195.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.26,"per":541.34,"close":2095.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.23,"per":null,"close":1762.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.23,"per":null,"close":1754.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.28,"per":null,"close":2055.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.24,"per":null,"close":1751.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.26,"per":null,"close":1910.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.28,"per":null,"close":2030.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.64,"per":null,"close":4800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"2.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":121.5,"pbr":null,"per":null,"roa":0.01917664974343918,"roe":0.0203624526284091,"revenue":20675965600.0,"market_cap":null,"net_income":2430098298.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2575725663327666,"total_assets":126721733489.0,"total_equity":119342121617.0,"profit_margin":0.11753251794924635,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2344283321.0,"operating_margin":0.11338204784979909},{"eps":69.55,"pbr":0.38,"per":null,"roa":0.011305328215063956,"roe":0.011896787637848464,"revenue":15722086210.0,"market_cap":43600000000.0,"net_income":1390987913.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2207003212966099,"total_assets":123038260061.0,"total_equity":116921303073.0,"profit_margin":0.08847349482890286,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1008056361.0,"operating_margin":0.06411721367860379},{"eps":-162.81,"pbr":null,"per":null,"roa":-0.026791138023276657,"roe":-0.028184272505559632,"revenue":15194819560.0,"market_cap":null,"net_income":-3256256083.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1890779203172058,"total_assets":121542283130.0,"total_equity":115534508913.0,"profit_margin":-0.21430041140942643,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":463170443.0,"operating_margin":0.03048212854197263},{"eps":-28.64,"pbr":null,"per":null,"roa":-0.004608348877100591,"roe":-0.004821363789432666,"revenue":12247531714.0,"market_cap":null,"net_income":-572763077.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1015736112426612,"total_assets":124288132751.0,"total_equity":118796901046.0,"profit_margin":-0.046765592478138406,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-909146696.0,"operating_margin":-0.0742310138263015},{"eps":-97.21,"pbr":null,"per":null,"roa":-0.01547942461092213,"roe":-0.0162893058386236,"revenue":16541784680.0,"market_cap":null,"net_income":-1944197750.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06378179165127423,"total_assets":125598838385.0,"total_equity":119354241934.0,"profit_margin":-0.11753252672613074,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1669942580.0,"operating_margin":-0.1009529873774176},{"eps":-74.7,"pbr":null,"per":null,"roa":-0.011661472241382552,"roe":-0.012317643456017487,"revenue":11941424700.0,"market_cap":null,"net_income":-1494060941.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.02358474906264744,"total_assets":128119409803.0,"total_equity":121294381213.0,"profit_margin":-0.12511580305823977,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2631964169.0,"operating_margin":-0.22040621074301125},{"eps":-209.15,"pbr":null,"per":null,"roa":-0.032565807035994064,"roe":-0.034064465227066444,"revenue":11711920901.0,"market_cap":null,"net_income":-4182951498.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.017210390225807417,"total_assets":128446118144.0,"total_equity":122795161178.0,"profit_margin":-0.3571533255183483,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2153452640.0,"operating_margin":-0.18386844124059373},{"eps":-52.66,"pbr":null,"per":null,"roa":-0.007939070603908988,"roe":-0.008294785225884681,"revenue":11320371296.0,"market_cap":null,"net_income":-1053296570.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.0360380707781336,"total_assets":132672528379.0,"total_equity":126982982840.0,"profit_margin":-0.09304434832205348,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1817125101.0,"operating_margin":-0.16051815382080908},{"eps":2.19,"pbr":null,"per":null,"roa":0.00032257802785341517,"roe":0.00034280923612085146,"revenue":17685833640.0,"market_cap":null,"net_income":43893194.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12794728182233428,"total_assets":136070005425.0,"total_equity":128039706563.0,"profit_margin":0.002481827822960343,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-497156516.0,"operating_margin":-0.02811043720752764},{"eps":-4.02,"pbr":null,"per":null,"roa":-0.0006004186309324049,"roe":-0.0006283107228393237,"revenue":15844519148.0,"market_cap":null,"net_income":-80423607.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.16800829013078739,"total_assets":133945888513.0,"total_equity":127999736558.0,"profit_margin":-0.0050757997922677,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":51956216.0,"operating_margin":0.0032791286068506696},{"eps":58.36,"pbr":null,"per":null,"roa":0.008627830786553716,"roe":0.009112637890208768,"revenue":20869220233.0,"market_cap":null,"net_income":1167162092.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.20163193296250456,"total_assets":135278741653.0,"total_equity":128081693365.0,"profit_margin":0.05592744141702019,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":987628995.0,"operating_margin":0.04732467164433321},{"eps":28.89,"pbr":null,"per":null,"roa":0.004405092655593213,"roe":0.004552918549947162,"revenue":11387635350.0,"market_cap":null,"net_income":577831729.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1938207387365982,"total_assets":131173569815.0,"total_equity":126914576367.0,"profit_margin":0.050742029511859986,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":185420299.0,"operating_margin":0.01628259891549829}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":85.42,"per":25.7,"date":"2024-06","close":2195.0,"source":"reported"},{"eps":85.42,"per":25.7,"date":"2024-07","close":2195.0,"source":"reported"},{"eps":85.42,"per":25.81,"date":"2024-08","close":2205.0,"source":"reported"},{"eps":3.87,"per":541.34,"date":"2024-09","close":2095.0,"source":"reported"},{"eps":3.87,"per":516.54,"date":"2024-10","close":1999.0,"source":"reported"},{"eps":3.87,"per":467.7,"date":"2024-11","close":1810.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":267.13,"std":242.36,"count":6,"current":467.7,"lower_1sd":24.77,"upper_1sd":509.49},"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":"동양파일","phase":"above-fold","symbol_resolved":true}