{"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":"2026-10-23T09:42:10.099426+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-61.6,"direction":"higher_better","percentile":16},{"name":"영업이익 성장률","unit":"%","value":-56.8,"direction":"higher_better","percentile":17}],"summary":"매출 -61.6%","percentile":16},"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":44.2,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":11.0,"direction":"higher_better","percentile":67}],"summary":"RSI 44","percentile":47},"valuation":{"grade":"C","metrics":[],"summary":"PER 20.71x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":17.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.5%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.65,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.13,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":26.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 3.6x, 순차입금비율 0.1x","percentile":79}},"signals":[],"summary":"와이씨(232140)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1.05조. 현재가 12,750원, 전일 대비 -1.8%, 30일 +11.0%. PER 20.7배 / ROE 3.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 52.03만, 기관 순매도 53.88만.","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 215% 성장"],"portfolio":null,"technical":{"macd":285.51953260356277,"grade":"D","trend":"하락","atr_14":1560.7142857142858,"rsi_14":44.179714091218514,"sma_20":15159.5,"sma_60":12117.666666666666,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 44.2로 중립 구간입니다. MACD(285.52)가 시그널선(786.17)을 하회합니다(데드크로스). SMA20 15160, SMA60 12118 — 혼조세입니다. 볼린저밴드 12124~18195 (현재 위치 10%).","bb_lower":12123.624673179085,"bb_upper":18195.375326820915,"macd_signal":786.1693903225257},"change_pct":-2.31,"chart_data":[{"date":"2024-10-23","open":10690,"high":11720,"low":10640,"close":11480,"volume":897745,"rsi_14":37.59,"sma_20":13170.5,"sma_60":14246.33,"sma_120":15308.0},{"date":"2024-10-24","open":11290,"high":11410,"low":11100,"close":11190,"volume":370185,"rsi_14":37.92,"sma_20":13052.5,"sma_60":14157.5,"sma_120":15312.08},{"date":"2024-10-25","open":11100,"high":11380,"low":11010,"close":11110,"volume":367573,"rsi_14":35.83,"sma_20":12930.5,"sma_60":14066.33,"sma_120":15304.17},{"date":"2024-10-28","open":11110,"high":11880,"low":10930,"close":11800,"volume":880683,"rsi_14":31.93,"sma_20":12850.5,"sma_60":14002.67,"sma_120":15285.08},{"date":"2024-10-29","open":11720,"high":11740,"low":11190,"close":11590,"volume":623626,"rsi_14":31.11,"sma_20":12716.5,"sma_60":13942.33,"sma_120":15265.42},{"date":"2024-10-30","open":11650,"high":12290,"low":11490,"close":11940,"volume":1158381,"rsi_14":37.62,"sma_20":12627.0,"sma_60":13837.0,"sma_120":15249.58},{"date":"2024-10-31","open":11750,"high":13440,"low":11610,"close":12450,"volume":5704354,"rsi_14":40.51,"sma_20":12589.0,"sma_60":13769.5,"sma_120":15237.5},{"date":"2024-11-01","open":12120,"high":12680,"low":12100,"close":12190,"volume":1143832,"rsi_14":34.57,"sma_20":12555.5,"sma_60":13661.17,"sma_120":15224.08},{"date":"2024-11-04","open":12210,"high":12540,"low":11980,"close":12350,"volume":857343,"rsi_14":34.47,"sma_20":12521.0,"sma_60":13566.17,"sma_120":15195.0},{"date":"2024-11-05","open":12230,"high":13910,"low":12050,"close":12420,"volume":4413102,"rsi_14":42.91,"sma_20":12436.0,"sma_60":13495.33,"sma_120":15176.83},{"date":"2024-11-06","open":12460,"high":12650,"low":11580,"close":11770,"volume":1389393,"rsi_14":43.4,"sma_20":12320.5,"sma_60":13462.67,"sma_120":15149.08},{"date":"2024-11-07","open":11830,"high":11880,"low":11500,"close":11670,"volume":726166,"rsi_14":46.56,"sma_20":12228.0,"sma_60":13418.67,"sma_120":15118.83},{"date":"2024-11-08","open":11850,"high":12180,"low":11670,"close":11740,"volume":672087,"rsi_14":50.32,"sma_20":12129.0,"sma_60":13351.33,"sma_120":15097.67},{"date":"2024-11-11","open":11630,"high":11630,"low":10860,"close":11000,"volume":947337,"rsi_14":50.43,"sma_20":11969.5,"sma_60":13283.33,"sma_120":15052.83},{"date":"2024-11-12","open":10800,"high":10900,"low":10340,"close":10390,"volume":983605,"rsi_14":38.62,"sma_20":11771.0,"sma_60":13197.5,"sma_120":15001.58},{"date":"2024-11-13","open":10150,"high":10490,"low":10110,"close":10110,"volume":726228,"rsi_14":38.7,"sma_20":11617.5,"sma_60":13107.33,"sma_120":14955.17},{"date":"2024-11-14","open":10110,"high":10280,"low":9490,"close":9520,"volume":956590,"rsi_14":34.97,"sma_20":11470.0,"sma_60":13014.5,"sma_120":14909.75},{"date":"2024-11-15","open":9490,"high":10630,"low":9490,"close":10240,"volume":2410002,"rsi_14":35.34,"sma_20":11381.5,"sma_60":12919.17,"sma_120":14861.0},{"date":"2024-11-18","open":10600,"high":10800,"low":9710,"close":9740,"volume":1504195,"rsi_14":33.51,"sma_20":11283.0,"sma_60":12803.33,"sma_120":14802.25},{"date":"2024-11-19","open":9780,"high":9800,"low":9450,"close":9620,"volume":588952,"rsi_14":28.44,"sma_20":11216.0,"sma_60":12694.67,"sma_120":14737.58},{"date":"2024-11-20","open":9750,"high":9840,"low":9430,"close":9550,"volume":539957,"rsi_14":20.65,"sma_20":11119.5,"sma_60":12595.5,"sma_120":14690.58},{"date":"2024-11-21","open":9550,"high":10230,"low":9460,"close":9890,"volume":980574,"rsi_14":27.09,"sma_20":11054.5,"sma_60":12505.83,"sma_120":14640.58},{"date":"2024-11-22","open":10020,"high":10180,"low":9920,"close":10070,"volume":808958,"rsi_14":27.38,"sma_20":11002.5,"sma_60":12424.67,"sma_120":14598.67},{"date":"2024-11-25","open":10480,"high":10960,"low":10210,"close":10500,"volume":1578871,"rsi_14":32.22,"sma_20":10937.5,"sma_60":12339.67,"sma_120":14562.92},{"date":"2024-11-26","open":10360,"high":10790,"low":10240,"close":10360,"volume":797449,"rsi_14":35.58,"sma_20":10876.0,"sma_60":12262.17,"sma_120":14534.42},{"date":"2024-11-27","open":10290,"high":10300,"low":9860,"close":9860,"volume":693607,"rsi_14":32.89,"sma_20":10772.0,"sma_60":12177.0,"sma_120":14467.33},{"date":"2024-11-28","open":9820,"high":10020,"low":9790,"close":9920,"volume":312170,"rsi_14":32.77,"sma_20":10645.5,"sma_60":12087.33,"sma_120":14405.42},{"date":"2024-11-29","open":10000,"high":10010,"low":9370,"close":9400,"volume":535252,"rsi_14":34.19,"sma_20":10506.0,"sma_60":12008.0,"sma_120":14340.33},{"date":"2024-12-02","open":9440,"high":9580,"low":9270,"close":9290,"volume":582251,"rsi_14":37.94,"sma_20":10353.0,"sma_60":11927.83,"sma_120":14277.75},{"date":"2024-12-03","open":9000,"high":9400,"low":9000,"close":9200,"volume":761945,"rsi_14":39.59,"sma_20":10192.0,"sma_60":11864.0,"sma_120":14209.83},{"date":"2024-12-04","open":8840,"high":9090,"low":8790,"close":8870,"volume":868625,"rsi_14":42.09,"sma_20":10047.0,"sma_60":11801.33,"sma_120":14123.75},{"date":"2024-12-05","open":8930,"high":10100,"low":8890,"close":9630,"volume":3505642,"rsi_14":42.65,"sma_20":9945.0,"sma_60":11765.5,"sma_120":14048.83},{"date":"2024-12-06","open":9610,"high":9630,"low":8610,"close":9030,"volume":1496023,"rsi_14":41.65,"sma_20":9809.5,"sma_60":11708.83,"sma_120":13968.92},{"date":"2024-12-09","open":8710,"high":8770,"low":8290,"close":8310,"volume":952366,"rsi_14":36.49,"sma_20":9675.0,"sma_60":11657.67,"sma_120":13855.67},{"date":"2024-12-10","open":8270,"high":8750,"low":8270,"close":8680,"volume":922479,"rsi_14":41.55,"sma_20":9589.5,"sma_60":11604.17,"sma_120":13760.08},{"date":"2024-12-11","open":8580,"high":9310,"low":8500,"close":9200,"volume":874034,"rsi_14":43.53,"sma_20":9544.0,"sma_60":11564.33,"sma_120":13676.17},{"date":"2024-12-12","open":9310,"high":10040,"low":9270,"close":9760,"volume":3335086,"rsi_14":47.29,"sma_20":9556.0,"sma_60":11534.67,"sma_120":13596.83},{"date":"2024-12-13","open":9620,"high":10500,"low":9500,"close":10200,"volume":1989735,"rsi_14":47.38,"sma_20":9554.0,"sma_60":11471.33,"sma_120":13519.08},{"date":"2024-12-16","open":10450,"high":10770,"low":9890,"close":9980,"volume":1084254,"rsi_14":46.72,"sma_20":9566.0,"sma_60":11415.17,"sma_120":13449.5},{"date":"2024-12-17","open":10140,"high":10290,"low":9880,"close":10230,"volume":558607,"rsi_14":53.33,"sma_20":9596.5,"sma_60":11361.33,"sma_120":13381.0},{"date":"2024-12-18","open":10190,"high":10190,"low":9960,"close":10120,"volume":476049,"rsi_14":51.79,"sma_20":9625.0,"sma_60":11305.0,"sma_120":13304.67},{"date":"2024-12-19","open":9760,"high":9930,"low":9700,"close":9810,"volume":391818,"rsi_14":53.8,"sma_20":9621.0,"sma_60":11242.67,"sma_120":13235.58},{"date":"2024-12-20","open":9810,"high":9970,"low":9220,"close":9340,"volume":507026,"rsi_14":50.43,"sma_20":9584.5,"sma_60":11172.5,"sma_120":13155.58},{"date":"2024-12-23","open":9430,"high":10990,"low":9430,"close":10730,"volume":4681035,"rsi_14":60.85,"sma_20":9596.0,"sma_60":11128.0,"sma_120":13093.67},{"date":"2024-12-24","open":10930,"high":10930,"low":10350,"close":10850,"volume":2117620,"rsi_14":64.47,"sma_20":9620.5,"sma_60":11071.0,"sma_120":13039.0},{"date":"2024-12-26","open":10910,"high":10950,"low":10480,"close":10550,"volume":912094,"rsi_14":57.21,"sma_20":9655.0,"sma_60":11018.0,"sma_120":12988.58},{"date":"2024-12-27","open":10330,"high":10850,"low":10260,"close":10360,"volume":1195424,"rsi_14":61.14,"sma_20":9677.0,"sma_60":10970.5,"sma_120":12941.33},{"date":"2024-12-30","open":10210,"high":10410,"low":10070,"close":10210,"volume":450537,"rsi_14":67.59,"sma_20":9717.5,"sma_60":10926.33,"sma_120":12897.42},{"date":"2025-01-02","open":10050,"high":10490,"low":9880,"close":10490,"volume":557120,"rsi_14":67.04,"sma_20":9777.5,"sma_60":10883.83,"sma_120":12838.42},{"date":"2025-01-03","open":10430,"high":11630,"low":10150,"close":10960,"volume":3316374,"rsi_14":66.73,"sma_20":9865.5,"sma_60":10831.17,"sma_120":12790.58},{"date":"2025-01-06","open":11030,"high":11450,"low":10980,"close":11240,"volume":1357430,"rsi_14":64.86,"sma_20":9984.0,"sma_60":10783.83,"sma_120":12742.42},{"date":"2025-01-07","open":11430,"high":11670,"low":10820,"close":10820,"volume":1374799,"rsi_14":56.25,"sma_20":10043.5,"sma_60":10738.83,"sma_120":12693.0},{"date":"2025-01-08","open":10700,"high":12490,"low":10550,"close":12250,"volume":9285182,"rsi_14":68.4,"sma_20":10204.5,"sma_60":10714.33,"sma_120":12661.83},{"date":"2025-01-09","open":12230,"high":12280,"low":11860,"close":12050,"volume":2035038,"rsi_14":64.87,"sma_20":10391.5,"sma_60":10678.67,"sma_120":12636.75},{"date":"2025-01-10","open":12070,"high":12370,"low":11800,"close":11920,"volume":1721396,"rsi_14":64.66,"sma_20":10553.5,"sma_60":10638.0,"sma_120":12616.92},{"date":"2025-01-13","open":11750,"high":11980,"low":11360,"close":11440,"volume":934888,"rsi_14":62.92,"sma_20":10665.5,"sma_60":10609.0,"sma_120":12586.33},{"date":"2025-01-14","open":11550,"high":11640,"low":11300,"close":11590,"volume":579745,"rsi_14":68.78,"sma_20":10757.0,"sma_60":10594.33,"sma_120":12556.58},{"date":"2025-01-15","open":11630,"high":12100,"low":11400,"close":11450,"volume":970876,"rsi_14":57.59,"sma_20":10819.5,"sma_60":10585.0,"sma_120":12527.33},{"date":"2025-01-16","open":11850,"high":12060,"low":11610,"close":11660,"volume":929419,"rsi_14":58.39,"sma_20":10903.5,"sma_60":10584.17,"sma_120":12495.17},{"date":"2025-01-17","open":11710,"high":11910,"low":11480,"close":11590,"volume":833584,"rsi_14":61.3,"sma_20":10971.5,"sma_60":10594.67,"sma_120":12457.42},{"date":"2025-01-20","open":11870,"high":12300,"low":11750,"close":11900,"volume":1625305,"rsi_14":66.31,"sma_20":11060.5,"sma_60":10601.67,"sma_120":12424.0},{"date":"2025-01-21","open":12110,"high":12160,"low":11600,"close":11760,"volume":801722,"rsi_14":66.45,"sma_20":11158.0,"sma_60":10611.17,"sma_120":12384.33},{"date":"2025-01-22","open":11880,"high":12040,"low":11560,"close":12010,"volume":852961,"rsi_14":66.24,"sma_20":11291.5,"sma_60":10626.17,"sma_120":12346.25},{"date":"2025-01-23","open":11950,"high":11950,"low":11460,"close":11460,"volume":662245,"rsi_14":55.25,"sma_20":11328.0,"sma_60":10620.5,"sma_120":12311.58},{"date":"2025-01-24","open":11520,"high":11750,"low":11430,"close":11480,"volume":430043,"rsi_14":52.67,"sma_20":11359.5,"sma_60":10618.67,"sma_120":12280.5},{"date":"2025-01-31","open":11100,"high":11800,"low":10930,"close":11260,"volume":950430,"rsi_14":55.12,"sma_20":11395.0,"sma_60":10607.33,"sma_120":12222.17},{"date":"2025-02-03","open":10840,"high":11000,"low":9850,"close":9970,"volume":1418646,"rsi_14":22.6,"sma_20":11375.5,"sma_60":10566.0,"sma_120":12167.75},{"date":"2025-02-04","open":10310,"high":11130,"low":10150,"close":10500,"volume":1630534,"rsi_14":32.74,"sma_20":11390.0,"sma_60":10537.83,"sma_120":12099.5},{"date":"2025-02-05","open":10710,"high":10860,"low":10250,"close":10300,"volume":797304,"rsi_14":32.24,"sma_20":11380.5,"sma_60":10503.67,"sma_120":12034.92},{"date":"2025-02-06","open":10640,"high":10690,"low":10320,"close":10540,"volume":712649,"rsi_14":39.58,"sma_20":11359.5,"sma_60":10472.33,"sma_120":11983.83},{"date":"2025-02-07","open":10650,"high":11170,"low":10400,"close":10950,"volume":1334640,"rsi_14":43.01,"sma_20":11345.0,"sma_60":10458.67,"sma_120":11960.67},{"date":"2025-02-10","open":10830,"high":12820,"low":10390,"close":12380,"volume":6409579,"rsi_14":57.92,"sma_20":11423.0,"sma_60":10470.5,"sma_120":11944.58},{"date":"2025-02-11","open":12170,"high":12450,"low":11770,"close":11840,"volume":2332916,"rsi_14":51.45,"sma_20":11402.5,"sma_60":10472.17,"sma_120":11911.75},{"date":"2025-02-12","open":11880,"high":12160,"low":11500,"close":11990,"volume":1949502,"rsi_14":53.18,"sma_20":11399.5,"sma_60":10488.67,"sma_120":11886.0},{"date":"2025-02-13","open":12150,"high":12610,"low":11960,"close":12170,"volume":3867311,"rsi_14":52.2,"sma_20":11412.0,"sma_60":10518.33,"sma_120":11857.92},{"date":"2025-02-14","open":12900,"high":13270,"low":12270,"close":12400,"volume":6595635,"rsi_14":55.13,"sma_20":11460.0,"sma_60":10556.5,"sma_120":11831.92},{"date":"2025-02-17","open":12600,"high":13340,"low":12500,"close":12800,"volume":4053687,"rsi_14":56.18,"sma_20":11520.5,"sma_60":10611.17,"sma_120":11812.83},{"date":"2025-02-18","open":12890,"high":13200,"low":12560,"close":12730,"volume":2149732,"rsi_14":60.74,"sma_20":11584.5,"sma_60":10652.67,"sma_120":11785.92},{"date":"2025-02-19","open":12910,"high":13540,"low":12830,"close":13070,"volume":4246512,"rsi_14":62.76,"sma_20":11655.0,"sma_60":10708.17,"sma_120":11755.75},{"date":"2025-02-20","open":13070,"high":13120,"low":12250,"close":12350,"volume":1607736,"rsi_14":58.1,"sma_20":11693.0,"sma_60":10753.67,"sma_120":11724.17},{"date":"2025-02-21","open":12320,"high":12680,"low":12050,"close":12360,"volume":886710,"rsi_14":71.93,"sma_20":11716.0,"sma_60":10800.5,"sma_120":11698.0},{"date":"2025-02-24","open":12350,"high":12350,"low":11910,"close":12150,"volume":661407,"rsi_14":66.08,"sma_20":11735.5,"sma_60":10838.17,"sma_120":11672.0},{"date":"2025-02-25","open":11980,"high":12230,"low":11760,"close":12130,"volume":552582,"rsi_14":68.48,"sma_20":11741.5,"sma_60":10872.5,"sma_120":11648.58},{"date":"2025-02-26","open":12130,"high":12150,"low":11830,"close":12090,"volume":487990,"rsi_14":66.32,"sma_20":11773.0,"sma_60":10899.0,"sma_120":11619.33},{"date":"2025-02-27","open":12250,"high":12320,"low":11730,"close":11730,"volume":653748,"rsi_14":58.3,"sma_20":11785.5,"sma_60":10921.83,"sma_120":11592.0},{"date":"2025-02-28","open":11350,"high":11400,"low":10990,"close":11020,"volume":733453,"rsi_14":32.91,"sma_20":11773.5,"sma_60":10941.17,"sma_120":11559.08},{"date":"2025-03-04","open":10660,"high":10920,"low":10550,"close":10860,"volume":414656,"rsi_14":36.39,"sma_20":11818.0,"sma_60":10956.83,"sma_120":11522.08},{"date":"2025-03-05","open":10960,"high":11260,"low":10880,"close":11130,"volume":373197,"rsi_14":38.44,"sma_20":11849.5,"sma_60":10985.67,"sma_120":11496.83},{"date":"2025-03-06","open":11220,"high":11340,"low":10430,"close":10480,"volume":617009,"rsi_14":29.83,"sma_20":11858.5,"sma_60":11005.5,"sma_120":11466.67},{"date":"2025-03-07","open":10300,"high":10550,"low":10180,"close":10350,"volume":400902,"rsi_14":24.94,"sma_20":11849.0,"sma_60":11024.67,"sma_120":11444.33},{"date":"2025-03-10","open":10350,"high":10665,"low":10160,"close":10180,"volume":396715,"rsi_14":16.06,"sma_20":11810.5,"sma_60":11046.5,"sma_120":11423.92},{"date":"2025-03-11","open":9800,"high":10070,"low":9600,"close":10020,"volume":571636,"rsi_14":15.7,"sma_20":11692.5,"sma_60":11053.0,"sma_120":11409.25},{"date":"2025-03-12","open":10060,"high":10470,"low":10020,"close":10380,"volume":508510,"rsi_14":16.12,"sma_20":11619.5,"sma_60":11075.5,"sma_120":11392.17},{"date":"2025-03-13","open":10960,"high":10960,"low":9900,"close":9930,"volume":915123,"rsi_14":17.3,"sma_20":11516.5,"sma_60":11102.5,"sma_120":11380.08},{"date":"2025-03-14","open":9990,"high":10460,"low":9990,"close":10340,"volume":485713,"rsi_14":25.37,"sma_20":11425.0,"sma_60":11130.17,"sma_120":11367.17},{"date":"2025-03-17","open":10600,"high":12020,"low":10520,"close":11460,"volume":6506107,"rsi_14":43.11,"sma_20":11378.0,"sma_60":11167.83,"sma_120":11366.08},{"date":"2025-03-18","open":11710,"high":11900,"low":11460,"close":11840,"volume":1730523,"rsi_14":47.3,"sma_20":11330.0,"sma_60":11202.5,"sma_120":11368.58},{"date":"2025-03-19","open":11690,"high":13470,"low":11610,"close":12950,"volume":14639839,"rsi_14":56.68,"sma_20":11341.0,"sma_60":11248.33,"sma_120":11359.83},{"date":"2025-03-20","open":13030,"high":13120,"low":12550,"close":13010,"volume":2999689,"rsi_14":60.42,"sma_20":11338.0,"sma_60":11298.83,"sma_120":11357.0},{"date":"2025-03-21","open":12970,"high":13200,"low":12700,"close":12730,"volume":2824106,"rsi_14":64.97,"sma_20":11357.0,"sma_60":11340.5,"sma_120":11350.92},{"date":"2025-03-24","open":12860,"high":13010,"low":12450,"close":12780,"volume":739808,"rsi_14":67.14,"sma_20":11378.0,"sma_60":11384.83,"sma_120":11344.92},{"date":"2025-03-25","open":12880,"high":12990,"low":11980,"close":12020,"volume":1017274,"rsi_14":57.31,"sma_20":11371.5,"sma_60":11421.67,"sma_120":11332.17},{"date":"2025-03-26","open":11990,"high":12900,"low":11980,"close":12350,"volume":1676984,"rsi_14":66.2,"sma_20":11382.5,"sma_60":11471.83,"sma_120":11322.17},{"date":"2025-03-27","open":12070,"high":12460,"low":11850,"close":11860,"volume":568758,"rsi_14":62.32,"sma_20":11371.0,"sma_60":11490.67,"sma_120":11309.33},{"date":"2025-03-28","open":11740,"high":11780,"low":11200,"close":11350,"volume":489929,"rsi_14":59.04,"sma_20":11352.0,"sma_60":11499.0,"sma_120":11285.0},{"date":"2025-03-31","open":10900,"high":11230,"low":10650,"close":10840,"volume":704864,"rsi_14":56.01,"sma_20":11343.0,"sma_60":11503.83,"sma_120":11260.92},{"date":"2025-04-01","open":11090,"high":11480,"low":10850,"close":11260,"volume":654966,"rsi_14":56.4,"sma_20":11363.0,"sma_60":11518.83,"sma_120":11244.67},{"date":"2025-04-02","open":11350,"high":11400,"low":10880,"close":10920,"volume":487831,"rsi_14":57.31,"sma_20":11352.5,"sma_60":11530.67,"sma_120":11228.5},{"date":"2025-04-03","open":10410,"high":10780,"low":10400,"close":10570,"volume":354494,"rsi_14":51.71,"sma_20":11357.0,"sma_60":11532.0,"sma_120":11207.92},{"date":"2025-04-04","open":10300,"high":10860,"low":10030,"close":10320,"volume":591769,"rsi_14":40.24,"sma_20":11355.5,"sma_60":11521.33,"sma_120":11176.25},{"date":"2025-04-07","open":9800,"high":9880,"low":9270,"close":9270,"volume":575685,"rsi_14":30.26,"sma_20":11310.0,"sma_60":11488.5,"sma_120":11136.17},{"date":"2025-04-08","open":9980,"high":10350,"low":9500,"close":9630,"volume":749907,"rsi_14":21.18,"sma_20":11290.5,"sma_60":11468.67,"sma_120":11103.75},{"date":"2025-04-09","open":9350,"high":9740,"low":9220,"close":9430,"volume":455689,"rsi_14":19.66,"sma_20":11243.0,"sma_60":11421.67,"sma_120":11068.0},{"date":"2025-04-10","open":10600,"high":10760,"low":10160,"close":10350,"volume":591594,"rsi_14":31.8,"sma_20":11264.0,"sma_60":11393.33,"sma_120":11036.0},{"date":"2025-04-11","open":10060,"high":10590,"low":10010,"close":10490,"volume":438513,"rsi_14":32.73,"sma_20":11271.5,"sma_60":11369.5,"sma_120":11003.75},{"date":"2025-04-14","open":10710,"high":10750,"low":10440,"close":10530,"volume":613336,"rsi_14":37.39,"sma_20":11225.0,"sma_60":11354.33,"sma_120":10981.67},{"date":"2025-04-15","open":10500,"high":10700,"low":10410,"close":10420,"volume":334429,"rsi_14":33.04,"sma_20":11154.0,"sma_60":11334.83,"sma_120":10964.58},{"date":"2025-04-16","open":10240,"high":10510,"low":9990,"close":10020,"volume":398153,"rsi_14":33.57,"sma_20":11007.5,"sma_60":11311.0,"sma_120":10948.0},{"date":"2025-04-17","open":10000,"high":10230,"low":9970,"close":10210,"volume":348112,"rsi_14":39.2,"sma_20":10867.5,"sma_60":11286.83,"sma_120":10935.5},{"date":"2025-04-18","open":10110,"high":10170,"low":9960,"close":10110,"volume":237249,"rsi_14":42.51,"sma_20":10736.5,"sma_60":11262.17,"sma_120":10928.42},{"date":"2025-04-21","open":10080,"high":10420,"low":10000,"close":10000,"volume":430562,"rsi_14":36.18,"sma_20":10597.5,"sma_60":11230.5,"sma_120":10916.08},{"date":"2025-04-22","open":9910,"high":10020,"low":9850,"close":9850,"volume":389237,"rsi_14":37.76,"sma_20":10489.0,"sma_60":11198.67,"sma_120":10904.92},{"date":"2025-04-23","open":10220,"high":10290,"low":9990,"close":10150,"volume":476615,"rsi_14":45.14,"sma_20":10379.0,"sma_60":11167.67,"sma_120":10896.92},{"date":"2025-04-24","open":10370,"high":10370,"low":9940,"close":9950,"volume":783999,"rsi_14":45.67,"sma_20":10283.5,"sma_60":11142.5,"sma_120":10881.5},{"date":"2025-04-25","open":10140,"high":10250,"low":10010,"close":10160,"volume":336179,"rsi_14":62.97,"sma_20":10224.0,"sma_60":11120.5,"sma_120":10869.58},{"date":"2025-04-28","open":10170,"high":10170,"low":9900,"close":9930,"volume":346603,"rsi_14":54.55,"sma_20":10178.5,"sma_60":11098.33,"sma_120":10852.83},{"date":"2025-04-29","open":9980,"high":10030,"low":9890,"close":9930,"volume":263191,"rsi_14":58.06,"sma_20":10112.0,"sma_60":11097.67,"sma_120":10831.83},{"date":"2025-04-30","open":9950,"high":10020,"low":9780,"close":9820,"volume":293151,"rsi_14":38.43,"sma_20":10057.0,"sma_60":11086.33,"sma_120":10812.08},{"date":"2025-05-02","open":9980,"high":10040,"low":9810,"close":9830,"volume":207091,"rsi_14":34.72,"sma_20":10020.0,"sma_60":11078.5,"sma_120":10791.08},{"date":"2025-05-07","open":9980,"high":10110,"low":9910,"close":10040,"volume":243712,"rsi_14":39.48,"sma_20":10006.0,"sma_60":11070.17,"sma_120":10771.25},{"date":"2025-05-08","open":10190,"high":10300,"low":10070,"close":10130,"volume":298361,"rsi_14":43.72,"sma_20":10049.0,"sma_60":11056.5,"sma_120":10757.58},{"date":"2025-05-09","open":10190,"high":10190,"low":9910,"close":10000,"volume":254478,"rsi_14":49.51,"sma_20":10067.5,"sma_60":11016.83,"sma_120":10743.67},{"date":"2025-05-12","open":10150,"high":10530,"low":10030,"close":10500,"volume":577324,"rsi_14":56.17,"sma_20":10121.0,"sma_60":10994.5,"sma_120":10733.33},{"date":"2025-05-13","open":10720,"high":10810,"low":10320,"close":10390,"volume":537635,"rsi_14":55.93,"sma_20":10123.0,"sma_60":10967.83,"sma_120":10728.25},{"date":"2025-05-14","open":10560,"high":10640,"low":10440,"close":10490,"volume":364611,"rsi_14":60.43,"sma_20":10123.0,"sma_60":10939.83,"sma_120":10729.08},{"date":"2025-05-15","open":10400,"high":10630,"low":10060,"close":10100,"volume":411494,"rsi_14":54.83,"sma_20":10101.5,"sma_60":10901.5,"sma_120":10729.0},{"date":"2025-05-16","open":10110,"high":10150,"low":9900,"close":9940,"volume":300641,"rsi_14":45.71,"sma_20":10077.5,"sma_60":10853.83,"sma_120":10732.5},{"date":"2025-05-19","open":9800,"high":9900,"low":9510,"close":9750,"volume":341863,"rsi_14":45.9,"sma_20":10064.0,"sma_60":10804.17,"sma_120":10728.42},{"date":"2025-05-20","open":9850,"high":10300,"low":9680,"close":9760,"volume":595202,"rsi_14":41.07,"sma_20":10041.5,"sma_60":10749.0,"sma_120":10728.58},{"date":"2025-05-21","open":9770,"high":9840,"low":9690,"close":9760,"volume":305924,"rsi_14":45.77,"sma_20":10024.0,"sma_60":10705.83,"sma_120":10729.75},{"date":"2025-05-22","open":9630,"high":9740,"low":9330,"close":9400,"volume":337090,"rsi_14":38.82,"sma_20":9994.0,"sma_60":10656.5,"sma_120":10728.5},{"date":"2025-05-23","open":9420,"high":9510,"low":9310,"close":9390,"volume":164085,"rsi_14":40.53,"sma_20":9971.0,"sma_60":10610.5,"sma_120":10724.33},{"date":"2025-05-26","open":9290,"high":9670,"low":9230,"close":9510,"volume":209408,"rsi_14":43.28,"sma_20":9939.0,"sma_60":10566.83,"sma_120":10719.67},{"date":"2025-05-27","open":9490,"high":9520,"low":9300,"close":9360,"volume":139051,"rsi_14":35.34,"sma_20":9909.5,"sma_60":10521.33,"sma_120":10710.17},{"date":"2025-05-28","open":9510,"high":9800,"low":9500,"close":9630,"volume":346042,"rsi_14":40.0,"sma_20":9883.0,"sma_60":10486.33,"sma_120":10704.08},{"date":"2025-05-29","open":9900,"high":9900,"low":9560,"close":9740,"volume":295295,"rsi_14":44.76,"sma_20":9873.5,"sma_60":10465.0,"sma_120":10703.08},{"date":"2025-05-30","open":9650,"high":9870,"low":9600,"close":9640,"volume":227840,"rsi_14":29.33,"sma_20":9859.0,"sma_60":10444.67,"sma_120":10700.75},{"date":"2025-06-02","open":9660,"high":9810,"low":9550,"close":9650,"volume":193502,"rsi_14":31.31,"sma_20":9850.5,"sma_60":10420.0,"sma_120":10702.83},{"date":"2025-06-04","open":9810,"high":10060,"low":9810,"close":9930,"volume":372881,"rsi_14":37.04,"sma_20":9855.5,"sma_60":10410.83,"sma_120":10708.17},{"date":"2025-06-05","open":10060,"high":10440,"low":9900,"close":10060,"volume":665461,"rsi_14":48.95,"sma_20":9856.5,"sma_60":10406.0,"sma_120":10715.33},{"date":"2025-06-09","open":10250,"high":10280,"low":9950,"close":9970,"volume":339879,"rsi_14":50.82,"sma_20":9848.5,"sma_60":10402.5,"sma_120":10724.5},{"date":"2025-06-10","open":10050,"high":10100,"low":9800,"close":9810,"volume":290297,"rsi_14":51.67,"sma_20":9839.0,"sma_60":10399.0,"sma_120":10726.0},{"date":"2025-06-11","open":9910,"high":10480,"low":9910,"close":10400,"volume":821307,"rsi_14":63.45,"sma_20":9834.0,"sma_60":10399.33,"sma_120":10737.42},{"date":"2025-06-12","open":10300,"high":10340,"low":10080,"close":10110,"volume":417978,"rsi_14":56.55,"sma_20":9820.0,"sma_60":10402.33,"sma_120":10752.42},{"date":"2025-06-13","open":10300,"high":10320,"low":9680,"close":9890,"volume":662960,"rsi_14":59.68,"sma_20":9790.0,"sma_60":10394.83,"sma_120":10762.5},{"date":"2025-06-16","open":9820,"high":9920,"low":9680,"close":9880,"volume":280714,"rsi_14":59.68,"sma_20":9779.0,"sma_60":10368.5,"sma_120":10768.17},{"date":"2025-06-17","open":10020,"high":10790,"low":9830,"close":10280,"volume":1878693,"rsi_14":63.7,"sma_20":9796.0,"sma_60":10342.5,"sma_120":10772.5},{"date":"2025-06-18","open":10300,"high":10580,"low":10210,"close":10500,"volume":796367,"rsi_14":69.79,"sma_20":9833.5,"sma_60":10301.67,"sma_120":10775.0},{"date":"2025-06-19","open":10650,"high":10650,"low":10180,"close":10220,"volume":383210,"rsi_14":60.21,"sma_20":9856.5,"sma_60":10255.17,"sma_120":10777.0},{"date":"2025-06-20","open":10260,"high":10310,"low":10110,"close":10170,"volume":349398,"rsi_14":57.6,"sma_20":9877.0,"sma_60":10212.5,"sma_120":10776.5},{"date":"2025-06-23","open":9910,"high":9970,"low":9670,"close":9810,"volume":485536,"rsi_14":52.75,"sma_20":9897.5,"sma_60":10163.0,"sma_120":10773.92},{"date":"2025-06-24","open":10030,"high":10270,"low":10020,"close":10170,"volume":531847,"rsi_14":57.56,"sma_20":9936.5,"sma_60":10132.17,"sma_120":10776.92},{"date":"2025-06-25","open":10420,"high":10540,"low":10160,"close":10330,"volume":474791,"rsi_14":56.02,"sma_20":9977.5,"sma_60":10098.5,"sma_120":10785.17},{"date":"2025-06-26","open":10550,"high":10550,"low":10050,"close":10190,"volume":455482,"rsi_14":51.95,"sma_20":10019.0,"sma_60":10070.67,"sma_120":10780.67},{"date":"2025-06-27","open":10180,"high":10430,"low":10050,"close":10180,"volume":475876,"rsi_14":53.23,"sma_20":10046.5,"sma_60":10051.17,"sma_120":10775.08},{"date":"2025-06-30","open":10230,"high":10230,"low":9990,"close":10030,"volume":245623,"rsi_14":53.4,"sma_20":10061.0,"sma_60":10037.67,"sma_120":10770.75},{"date":"2025-07-01","open":10100,"high":10260,"low":10020,"close":10020,"volume":374650,"rsi_14":42.86,"sma_20":10080.0,"sma_60":10017.0,"sma_120":10767.92},{"date":"2025-07-02","open":10030,"high":10050,"low":9840,"close":9980,"volume":285448,"rsi_14":47.3,"sma_20":10096.5,"sma_60":10001.33,"sma_120":10766.0},{"date":"2025-07-03","open":10070,"high":10700,"low":10050,"close":10620,"volume":990056,"rsi_14":62.9,"sma_20":10131.0,"sma_60":10002.17,"sma_120":10767.08},{"date":"2025-07-04","open":10620,"high":10620,"low":10220,"close":10220,"volume":421243,"rsi_14":55.28,"sma_20":10139.0,"sma_60":10000.5,"sma_120":10760.92},{"date":"2025-07-07","open":10130,"high":10180,"low":10000,"close":10010,"volume":218094,"rsi_14":45.54,"sma_20":10141.0,"sma_60":10012.83,"sma_120":10750.67},{"date":"2025-07-08","open":10000,"high":10160,"low":9920,"close":10040,"volume":229403,"rsi_14":41.9,"sma_20":10152.5,"sma_60":10019.67,"sma_120":10744.17},{"date":"2025-07-09","open":10050,"high":10080,"low":9880,"close":9900,"volume":282114,"rsi_14":44.07,"sma_20":10127.5,"sma_60":10027.5,"sma_120":10724.58},{"date":"2025-07-10","open":10030,"high":10040,"low":9890,"close":9890,"volume":222434,"rsi_14":44.74,"sma_20":10116.5,"sma_60":10019.83,"sma_120":10706.58},{"date":"2025-07-11","open":9940,"high":10180,"low":9930,"close":9990,"volume":321914,"rsi_14":53.75,"sma_20":10121.5,"sma_60":10011.5,"sma_120":10690.5},{"date":"2025-07-14","open":10000,"high":10020,"low":9880,"close":9900,"volume":189244,"rsi_14":43.66,"sma_20":10122.5,"sma_60":10001.0,"sma_120":10677.67},{"date":"2025-07-15","open":9880,"high":10320,"low":9860,"close":10200,"volume":467712,"rsi_14":47.14,"sma_20":10118.5,"sma_60":9997.33,"sma_120":10666.08},{"date":"2025-07-16","open":10200,"high":10410,"low":10000,"close":10300,"volume":395979,"rsi_14":52.47,"sma_20":10108.5,"sma_60":10002.0,"sma_120":10656.5},{"date":"2025-07-17","open":10360,"high":11830,"low":10100,"close":11690,"volume":5279848,"rsi_14":70.91,"sma_20":10182.0,"sma_60":10026.67,"sma_120":10656.75},{"date":"2025-07-18","open":11230,"high":11490,"low":11050,"close":11340,"volume":1411858,"rsi_14":67.19,"sma_20":10240.5,"sma_60":10047.17,"sma_120":10654.67},{"date":"2025-07-21","open":11180,"high":11590,"low":11120,"close":11300,"volume":863741,"rsi_14":66.67,"sma_20":10315.0,"sma_60":10068.83,"sma_120":10649.67},{"date":"2025-07-22","open":11370,"high":11400,"low":10860,"close":11140,"volume":729941,"rsi_14":64.65,"sma_20":10363.5,"sma_60":10090.33,"sma_120":10644.5},{"date":"2025-07-23","open":11050,"high":11400,"low":10800,"close":11320,"volume":594286,"rsi_14":60.0,"sma_20":10413.0,"sma_60":10109.83,"sma_120":10638.75},{"date":"2025-07-24","open":11220,"high":11370,"low":11000,"close":11070,"volume":396453,"rsi_14":62.69,"sma_20":10457.0,"sma_60":10128.5,"sma_120":10635.5},{"date":"2025-07-25","open":11070,"high":11130,"low":10740,"close":10750,"volume":469386,"rsi_14":60.69,"sma_20":10485.5,"sma_60":10138.33,"sma_120":10629.42},{"date":"2025-07-28","open":11430,"high":11930,"low":10930,"close":11220,"volume":2928157,"rsi_14":65.13,"sma_20":10545.0,"sma_60":10159.83,"sma_120":10629.08},{"date":"2025-07-29","open":11370,"high":11640,"low":11090,"close":11540,"volume":1154207,"rsi_14":70.1,"sma_20":10621.0,"sma_60":10186.67,"sma_120":10642.17},{"date":"2025-07-30","open":11700,"high":12390,"low":11230,"close":11570,"volume":2888917,"rsi_14":70.49,"sma_20":10700.5,"sma_60":10215.83,"sma_120":10651.08},{"date":"2025-07-31","open":11670,"high":11680,"low":10980,"close":11200,"volume":824742,"rsi_14":63.84,"sma_20":10729.5,"sma_60":10238.67,"sma_120":10658.58},{"date":"2025-08-01","open":10850,"high":11120,"low":10800,"close":10910,"volume":599721,"rsi_14":61.05,"sma_20":10764.0,"sma_60":10253.17,"sma_120":10661.67},{"date":"2025-08-04","open":10940,"high":10990,"low":10740,"close":10800,"volume":391922,"rsi_14":56.85,"sma_20":10803.5,"sma_60":10264.33,"sma_120":10660.42},{"date":"2025-08-05","open":11100,"high":11270,"low":10830,"close":11030,"volume":357999,"rsi_14":58.09,"sma_20":10853.0,"sma_60":10281.5,"sma_120":10649.17},{"date":"2025-08-06","open":10840,"high":11380,"low":10710,"close":11150,"volume":417534,"rsi_14":41.67,"sma_20":10915.5,"sma_60":10292.33,"sma_120":10643.42},{"date":"2025-08-07","open":11400,"high":11410,"low":11090,"close":11160,"volume":320041,"rsi_14":46.9,"sma_20":10979.0,"sma_60":10305.17,"sma_120":10636.5},{"date":"2025-08-08","open":11210,"high":11520,"low":11140,"close":11220,"volume":558710,"rsi_14":48.63,"sma_20":11040.5,"sma_60":10317.33,"sma_120":10628.58},{"date":"2025-08-11","open":11400,"high":11400,"low":11220,"close":11240,"volume":248324,"rsi_14":51.8,"sma_20":11107.5,"sma_60":10336.33,"sma_120":10618.92},{"date":"2025-08-12","open":11270,"high":11990,"low":11160,"close":11470,"volume":1670731,"rsi_14":52.65,"sma_20":11171.0,"sma_60":10361.83,"sma_120":10607.83},{"date":"2025-08-13","open":11640,"high":11900,"low":11570,"close":11740,"volume":760349,"rsi_14":61.75,"sma_20":11243.0,"sma_60":10395.0,"sma_120":10599.58},{"date":"2025-08-14","open":11670,"high":11670,"low":11460,"close":11560,"volume":292912,"rsi_14":64.94,"sma_20":11236.5,"sma_60":10425.0,"sma_120":10587.0},{"date":"2025-08-18","open":11240,"high":11290,"low":10910,"close":11030,"volume":422457,"rsi_14":46.57,"sma_20":11221.0,"sma_60":10446.17,"sma_120":10576.0},{"date":"2025-08-19","open":11030,"high":11120,"low":10790,"close":10870,"volume":204134,"rsi_14":37.16,"sma_20":11199.5,"sma_60":10470.67,"sma_120":10563.58},{"date":"2025-08-20","open":10690,"high":10770,"low":10425,"close":10750,"volume":289443,"rsi_14":34.81,"sma_20":11180.0,"sma_60":10493.33,"sma_120":10551.92},{"date":"2025-08-21","open":11270,"high":11390,"low":10900,"close":10900,"volume":559280,"rsi_14":43.95,"sma_20":11159.0,"sma_60":10516.5,"sma_120":10541.67},{"date":"2025-08-22","open":10750,"high":11030,"low":10750,"close":10990,"volume":2008392,"rsi_14":51.75,"sma_20":11155.0,"sma_60":10543.67,"sma_120":10532.5},{"date":"2025-08-25","open":11270,"high":11320,"low":11060,"close":11130,"volume":234510,"rsi_14":57.14,"sma_20":11174.0,"sma_60":10568.67,"sma_120":10527.5},{"date":"2025-08-26","open":11020,"high":11110,"low":10920,"close":11020,"volume":226439,"rsi_14":49.77,"sma_20":11164.0,"sma_60":10590.0,"sma_120":10527.5},{"date":"2025-08-27","open":11050,"high":11130,"low":10940,"close":11090,"volume":210451,"rsi_14":48.6,"sma_20":11141.5,"sma_60":10614.17,"sma_120":10529.42},{"date":"2025-08-28","open":10930,"high":11350,"low":10860,"close":11040,"volume":231081,"rsi_14":47.25,"sma_20":11115.0,"sma_60":10637.33,"sma_120":10528.67},{"date":"2025-08-29","open":11100,"high":11210,"low":10950,"close":11000,"volume":272046,"rsi_14":44.91,"sma_20":11105.0,"sma_60":10655.17,"sma_120":10533.0},{"date":"2025-09-01","open":10690,"high":10740,"low":10170,"close":10200,"volume":615019,"rsi_14":32.31,"sma_20":11069.5,"sma_60":10657.5,"sma_120":10531.75},{"date":"2025-09-02","open":10290,"high":10400,"low":10170,"close":10380,"volume":241967,"rsi_14":31.14,"sma_20":11048.5,"sma_60":10664.33,"sma_120":10533.42},{"date":"2025-09-03","open":10270,"high":10490,"low":10270,"close":10460,"volume":202691,"rsi_14":26.3,"sma_20":11020.0,"sma_60":10675.17,"sma_120":10537.08},{"date":"2025-09-04","open":10410,"high":10680,"low":10410,"close":10600,"volume":237180,"rsi_14":31.95,"sma_20":10992.5,"sma_60":10678.5,"sma_120":10538.92},{"date":"2025-09-05","open":10810,"high":11020,"low":10680,"close":10720,"volume":409252,"rsi_14":43.11,"sma_20":10970.5,"sma_60":10688.67,"sma_120":10545.5},{"date":"2025-09-08","open":10760,"high":11330,"low":10760,"close":11270,"volume":561943,"rsi_14":57.58,"sma_20":10973.0,"sma_60":10711.67,"sma_120":10553.25},{"date":"2025-09-09","open":11490,"high":11650,"low":11190,"close":11490,"volume":619131,"rsi_14":63.5,"sma_20":10985.5,"sma_60":10738.5,"sma_120":10553.5},{"date":"2025-09-10","open":11560,"high":11750,"low":11330,"close":11600,"volume":758292,"rsi_14":62.96,"sma_20":10992.0,"sma_60":10760.5,"sma_120":10551.5},{"date":"2025-09-11","open":11830,"high":11850,"low":11490,"close":11800,"volume":672692,"rsi_14":64.41,"sma_20":10995.0,"sma_60":10782.17,"sma_120":10541.92},{"date":"2025-09-12","open":11840,"high":12200,"low":11740,"close":11870,"volume":1014088,"rsi_14":63.5,"sma_20":11010.5,"sma_60":10809.67,"sma_120":10532.42},{"date":"2025-09-15","open":12070,"high":12150,"low":11720,"close":12010,"volume":559535,"rsi_14":67.87,"sma_20":11059.5,"sma_60":10840.33,"sma_120":10526.42},{"date":"2025-09-16","open":12450,"high":12530,"low":12100,"close":12350,"volume":993790,"rsi_14":70.72,"sma_20":11133.5,"sma_60":10882.67,"sma_120":10522.83},{"date":"2025-09-17","open":12040,"high":12340,"low":11980,"close":12170,"volume":587090,"rsi_14":67.82,"sma_20":11204.5,"sma_60":10916.0,"sma_120":10524.08},{"date":"2025-09-18","open":12404,"high":14532,"low":12103,"close":14090,"volume":9485934,"rsi_14":80.4,"sma_20":11361.5,"sma_60":10977.83,"sma_120":10538.17},{"date":"2025-09-19","open":14070,"high":14150,"low":13410,"close":13570,"volume":1715401,"rsi_14":86.08,"sma_20":11490.5,"sma_60":11034.17,"sma_120":10552.42},{"date":"2025-09-22","open":14100,"high":14290,"low":13750,"close":13870,"volume":1783149,"rsi_14":86.43,"sma_20":11627.5,"sma_60":11095.67,"sma_120":10573.42},{"date":"2025-09-23","open":14380,"high":14390,"low":13590,"close":13820,"volume":1399518,"rsi_14":85.29,"sma_20":11767.5,"sma_60":11158.83,"sma_120":10598.25},{"date":"2025-09-24","open":13580,"high":14080,"low":13440,"close":14070,"volume":1101271,"rsi_14":85.63,"sma_20":11916.5,"sma_60":11226.33,"sma_120":10621.67},{"date":"2025-09-25","open":13740,"high":14120,"low":13690,"close":13840,"volume":764556,"rsi_14":81.33,"sma_20":12056.5,"sma_60":11290.67,"sma_120":10646.0},{"date":"2025-09-26","open":13550,"high":13690,"low":13120,"close":13330,"volume":954107,"rsi_14":70.85,"sma_20":12173.0,"sma_60":11335.83,"sma_120":10669.0},{"date":"2025-09-29","open":13320,"high":13530,"low":13110,"close":13390,"volume":430897,"rsi_14":69.87,"sma_20":12332.5,"sma_60":11388.67,"sma_120":10694.58},{"date":"2025-09-30","open":13520,"high":13680,"low":13260,"close":13500,"volume":488223,"rsi_14":69.87,"sma_20":12488.5,"sma_60":11446.83,"sma_120":10729.83},{"date":"2025-10-01","open":13760,"high":14450,"low":13700,"close":14400,"volume":2020162,"rsi_14":73.72,"sma_20":12685.5,"sma_60":11519.5,"sma_120":10769.58},{"date":"2025-10-02","open":15120,"high":15420,"low":14800,"close":15040,"volume":2155491,"rsi_14":76.16,"sma_20":12907.0,"sma_60":11605.0,"sma_120":10816.25},{"date":"2025-10-10","open":15790,"high":15800,"low":14910,"close":15270,"volume":1571347,"rsi_14":76.55,"sma_20":13134.5,"sma_60":11694.67,"sma_120":10857.25},{"date":"2025-10-13","open":14360,"high":15210,"low":14210,"close":15190,"volume":971496,"rsi_14":74.15,"sma_20":13330.5,"sma_60":11781.33,"sma_120":10896.42},{"date":"2025-10-14","open":15900,"high":15900,"low":14140,"close":14420,"volume":1591314,"rsi_14":67.39,"sma_20":13477.0,"sma_60":11856.67,"sma_120":10928.83},{"date":"2025-10-15","open":14520,"high":15340,"low":14390,"close":15320,"volume":920157,"rsi_14":61.64,"sma_20":13663.0,"sma_60":11942.0,"sma_120":10969.67},{"date":"2025-10-16","open":15200,"high":15560,"low":15080,"close":15300,"volume":809903,"rsi_14":67.13,"sma_20":13838.0,"sma_60":12025.33,"sma_120":11013.67},{"date":"2025-10-17","open":14900,"high":15250,"low":14640,"close":14680,"volume":661179,"rsi_14":57.54,"sma_20":13978.5,"sma_60":12075.17,"sma_120":11050.92},{"date":"2025-10-20","open":14860,"high":15040,"low":14410,"close":14710,"volume":532585,"rsi_14":58.32,"sma_20":14113.5,"sma_60":12131.33,"sma_120":11089.25},{"date":"2025-10-21","open":14850,"high":15060,"low":14300,"close":14380,"volume":626438,"rsi_14":52.85,"sma_20":14215.0,"sma_60":12182.67,"sma_120":11125.75},{"date":"2025-10-22","open":14240,"high":14240,"low":13640,"close":14030,"volume":778714,"rsi_14":51.71,"sma_20":14308.0,"sma_60":12230.83,"sma_120":11160.58},{"date":"2025-10-23","open":13710,"high":14060,"low":13500,"close":13900,"volume":377824,"rsi_14":55.51,"sma_20":14301.0,"sma_60":12273.83,"sma_120":11191.83},{"date":"2025-10-24","open":14270,"high":14290,"low":14060,"close":14120,"volume":438828,"rsi_14":56.85,"sma_20":14328.5,"sma_60":12324.67,"sma_120":11226.58},{"date":"2025-10-27","open":14310,"high":14360,"low":13890,"close":14040,"volume":422463,"rsi_14":55.09,"sma_20":14337.0,"sma_60":12379.5,"sma_120":11258.92},{"date":"2025-10-28","open":13930,"high":14070,"low":13680,"close":13800,"volume":376150,"rsi_14":43.53,"sma_20":14336.0,"sma_60":12422.5,"sma_120":11291.17},{"date":"2025-10-29","open":14030,"high":14090,"low":13600,"close":13850,"volume":443487,"rsi_14":35.47,"sma_20":14325.0,"sma_60":12461.0,"sma_120":11323.83},{"date":"2025-10-30","open":13840,"high":15200,"low":13720,"close":14400,"volume":1992985,"rsi_14":40.05,"sma_20":14353.0,"sma_60":12508.17,"sma_120":11362.0},{"date":"2025-10-31","open":14400,"high":14750,"low":14060,"close":14580,"volume":699783,"rsi_14":43.18,"sma_20":14415.5,"sma_60":12564.5,"sma_120":11401.58},{"date":"2025-11-03","open":14460,"high":14470,"low":14110,"close":14340,"volume":712571,"rsi_14":48.98,"sma_20":14463.0,"sma_60":12621.67,"sma_120":11437.42},{"date":"2025-11-04","open":14310,"high":14800,"low":14060,"close":14110,"volume":870436,"rsi_14":31.5,"sma_20":14493.5,"sma_60":12676.83,"sma_120":11470.58},{"date":"2025-11-05","open":13670,"high":13850,"low":12850,"close":13500,"volume":648100,"rsi_14":26.68,"sma_20":14448.5,"sma_60":12718.0,"sma_120":11499.75},{"date":"2025-11-06","open":13770,"high":13940,"low":13270,"close":13610,"volume":388969,"rsi_14":34.03,"sma_20":14377.5,"sma_60":12759.0,"sma_120":11525.67},{"date":"2025-11-07","open":13390,"high":13520,"low":12550,"close":13140,"volume":379939,"rsi_14":29.29,"sma_20":14271.0,"sma_60":12792.0,"sma_120":11548.58},{"date":"2025-11-10","open":13150,"high":13210,"low":12920,"close":13110,"volume":265917,"rsi_14":31.81,"sma_20":14167.0,"sma_60":12823.5,"sma_120":11570.42},{"date":"2025-11-11","open":13400,"high":13840,"low":13150,"close":13410,"volume":427989,"rsi_14":40.99,"sma_20":14116.5,"sma_60":12859.67,"sma_120":11598.0},{"date":"2025-11-12","open":13510,"high":13730,"low":13110,"close":13590,"volume":301219,"rsi_14":45.56,"sma_20":14030.0,"sma_60":12895.0,"sma_120":11628.42},{"date":"2025-11-13","open":13670,"high":14000,"low":13370,"close":13750,"volume":409622,"rsi_14":44.61,"sma_20":13952.5,"sma_60":12928.5,"sma_120":11661.75},{"date":"2025-11-14","open":13370,"high":13370,"low":13120,"close":13150,"volume":338451,"rsi_14":38.73,"sma_20":13876.0,"sma_60":12955.0,"sma_120":11690.0},{"date":"2025-11-17","open":13400,"high":13540,"low":13100,"close":13530,"volume":252409,"rsi_14":46.7,"sma_20":13817.0,"sma_60":12996.67,"sma_120":11721.42},{"date":"2025-11-18","open":13240,"high":13760,"low":13120,"close":13660,"volume":469435,"rsi_14":47.72,"sma_20":13781.0,"sma_60":13043.17,"sma_120":11756.92},{"date":"2025-11-19","open":13500,"high":13530,"low":13100,"close":13280,"volume":311636,"rsi_14":36.0,"sma_20":13743.5,"sma_60":13085.33,"sma_120":11789.33},{"date":"2025-11-20","open":13640,"high":13720,"low":13300,"close":13430,"volume":295282,"rsi_14":35.52,"sma_20":13720.0,"sma_60":13127.5,"sma_120":11822.0},{"date":"2025-11-21","open":12670,"high":12850,"low":12080,"close":12120,"volume":468858,"rsi_14":27.98,"sma_20":13620.0,"sma_60":13146.33,"sma_120":11845.0},{"date":"2025-11-24","open":12200,"high":12510,"low":12110,"close":12290,"volume":262834,"rsi_14":31.73,"sma_20":13532.5,"sma_60":13165.67,"sma_120":11867.17},{"date":"2025-11-25","open":12530,"high":12740,"low":12180,"close":12250,"volume":257476,"rsi_14":35.83,"sma_20":13455.0,"sma_60":13186.17,"sma_120":11888.08},{"date":"2025-11-26","open":12360,"high":12390,"low":12150,"close":12300,"volume":248810,"rsi_14":34.94,"sma_20":13377.5,"sma_60":13206.33,"sma_120":11910.25},{"date":"2025-11-27","open":12380,"high":12510,"low":12250,"close":12350,"volume":201619,"rsi_14":39.95,"sma_20":13275.0,"sma_60":13228.17,"sma_120":11932.75},{"date":"2025-11-28","open":12470,"high":12970,"low":12370,"close":12930,"volume":355634,"rsi_14":47.99,"sma_20":13192.5,"sma_60":13260.33,"sma_120":11957.75},{"date":"2025-12-01","open":13220,"high":13870,"low":12780,"close":13460,"volume":480696,"rsi_14":50.53,"sma_20":13148.5,"sma_60":13314.67,"sma_120":11986.08},{"date":"2025-12-02","open":13600,"high":13710,"low":13410,"close":13650,"volume":218945,"rsi_14":50.64,"sma_20":13125.5,"sma_60":13369.17,"sma_120":12016.75},{"date":"2025-12-03","open":14630,"high":14640,"low":14010,"close":14400,"volume":962116,"rsi_14":56.12,"sma_20":13170.5,"sma_60":13434.83,"sma_120":12055.0},{"date":"2025-12-04","open":14120,"high":14200,"low":13840,"close":14100,"volume":391103,"rsi_14":59.48,"sma_20":13195.0,"sma_60":13493.17,"sma_120":12085.83},{"date":"2025-12-05","open":14010,"high":15180,"low":13860,"close":15100,"volume":1666965,"rsi_14":63.94,"sma_20":13293.0,"sma_60":13566.17,"sma_120":12127.42},{"date":"2025-12-08","open":15370,"high":15370,"low":14870,"close":15190,"volume":723541,"rsi_14":63.69,"sma_20":13397.0,"sma_60":13631.5,"sma_120":12171.58},{"date":"2025-12-09","open":15480,"high":15500,"low":14820,"close":14900,"volume":632371,"rsi_14":64.73,"sma_20":13471.5,"sma_60":13688.33,"sma_120":12213.42},{"date":"2025-12-10","open":14900,"high":14960,"low":14400,"close":14510,"volume":493683,"rsi_14":59.41,"sma_20":13517.5,"sma_60":13736.83,"sma_120":12248.67},{"date":"2025-12-11","open":14690,"high":14690,"low":14120,"close":14280,"volume":539386,"rsi_14":73.18,"sma_20":13544.0,"sma_60":13778.17,"sma_120":12280.17},{"date":"2025-12-12","open":14300,"high":14370,"low":14050,"close":14350,"volume":391042,"rsi_14":72.59,"sma_20":13604.0,"sma_60":13819.5,"sma_120":12314.58},{"date":"2025-12-15","open":13850,"high":14150,"low":13710,"close":14050,"volume":315448,"rsi_14":68.67,"sma_20":13630.0,"sma_60":13853.5,"sma_120":12346.92},{"date":"2025-12-16","open":13960,"high":14000,"low":13260,"close":13280,"volume":388590,"rsi_14":58.84,"sma_20":13611.0,"sma_60":13869.0,"sma_120":12375.83},{"date":"2025-12-17","open":13560,"high":13820,"low":13390,"close":13810,"volume":351122,"rsi_14":62.13,"sma_20":13637.5,"sma_60":13896.33,"sma_120":12406.17},{"date":"2025-12-18","open":13470,"high":13650,"low":13270,"close":13390,"volume":382961,"rsi_14":53.92,"sma_20":13635.5,"sma_60":13885.5,"sma_120":12431.67},{"date":"2025-12-19","open":13580,"high":14100,"low":13060,"close":13790,"volume":835069,"rsi_14":52.88,"sma_20":13719.0,"sma_60":13889.17,"sma_120":12461.67},{"date":"2025-12-22","open":14140,"high":14200,"low":13920,"close":14060,"volume":485322,"rsi_14":53.53,"sma_20":13807.5,"sma_60":13892.33,"sma_120":12494.0},{"date":"2025-12-23","open":14130,"high":14220,"low":13940,"close":13940,"volume":496919,"rsi_14":45.56,"sma_20":13892.0,"sma_60":13894.33,"sma_120":12526.58},{"date":"2025-12-24","open":14060,"high":14060,"low":13560,"close":13560,"volume":265744,"rsi_14":44.87,"sma_20":13955.0,"sma_60":13885.83,"sma_120":12556.08},{"date":"2025-12-26","open":13650,"high":14840,"low":13600,"close":14780,"volume":1668370,"rsi_14":47.08,"sma_20":14076.5,"sma_60":13901.5,"sma_120":12596.08},{"date":"2025-12-29","open":14920,"high":14930,"low":14350,"close":14590,"volume":673614,"rsi_14":44.62,"sma_20":14159.5,"sma_60":13922.5,"sma_120":12629.17},{"date":"2025-12-30","open":14350,"high":14810,"low":14260,"close":14480,"volume":772285,"rsi_14":46.11,"sma_20":14210.5,"sma_60":13940.67,"sma_120":12664.67},{"date":"2026-01-02","open":14430,"high":15740,"low":14430,"close":15700,"volume":1908682,"rsi_14":59.55,"sma_20":14313.0,"sma_60":13977.33,"sma_120":12712.08},{"date":"2026-01-05","open":16200,"high":16300,"low":15400,"close":15840,"volume":1324827,"rsi_14":62.7,"sma_20":14385.0,"sma_60":14001.33,"sma_120":12760.42},{"date":"2026-01-06","open":15630,"high":16920,"low":15500,"close":16790,"volume":2343454,"rsi_14":67.38,"sma_20":14519.5,"sma_60":14030.67,"sma_120":12817.83},{"date":"2026-01-07","open":17260,"high":17380,"low":15710,"close":15980,"volume":1723542,"rsi_14":62.82,"sma_20":14563.5,"sma_60":14042.5,"sma_120":12868.58},{"date":"2026-01-08","open":15800,"high":16560,"low":15690,"close":15750,"volume":804034,"rsi_14":67.67,"sma_20":14591.5,"sma_60":14051.83,"sma_120":12916.58},{"date":"2026-01-09","open":15390,"high":16210,"low":15080,"close":15750,"volume":841916,"rsi_14":65.02,"sma_20":14634.0,"sma_60":14074.0,"sma_120":12965.33},{"date":"2026-01-12","open":16130,"high":16150,"low":14850,"close":15030,"volume":957193,"rsi_14":62.13,"sma_20":14660.0,"sma_60":14069.17,"sma_120":13005.58},{"date":"2026-01-13","open":15150,"high":15170,"low":14740,"close":14970,"volume":501001,"rsi_14":59.19,"sma_20":14694.5,"sma_60":14063.67,"sma_120":13044.5},{"date":"2026-01-14","open":15080,"high":15280,"low":14890,"close":15280,"volume":418193,"rsi_14":59.44,"sma_20":14741.0,"sma_60":14073.67,"sma_120":13074.42},{"date":"2026-01-15","open":15000,"high":15320,"low":14850,"close":15250,"volume":436502,"rsi_14":60.28,"sma_20":14801.0,"sma_60":14082.67,"sma_120":13107.0},{"date":"2026-01-16","open":15440,"high":15500,"low":14910,"close":15040,"volume":570338,"rsi_14":52.61,"sma_20":14950.5,"sma_60":14110.5,"sma_120":13138.17},{"date":"2026-01-19","open":14820,"high":14820,"low":14510,"close":14630,"volume":566318,"rsi_14":50.38,"sma_20":15012.5,"sma_60":14122.67,"sma_120":13167.25},{"date":"2026-01-20","open":14560,"high":14650,"low":14100,"close":14450,"volume":430744,"rsi_14":49.72,"sma_20":15045.5,"sma_60":14128.17,"sma_120":13193.33},{"date":"2026-01-21","open":14050,"high":14490,"low":13920,"close":14340,"volume":426194,"rsi_14":33.65,"sma_20":15059.5,"sma_60":14133.17,"sma_120":13220.58},{"date":"2026-01-22","open":14790,"high":14800,"low":14320,"close":14420,"volume":461539,"rsi_14":32.68,"sma_20":15083.5,"sma_60":14143.5,"sma_120":13251.17},{"date":"2026-01-23","open":14550,"high":14690,"low":14310,"close":14580,"volume":501543,"rsi_14":16.62,"sma_20":15134.5,"sma_60":14155.67,"sma_120":13279.17},{"date":"2026-01-26","open":15280,"high":16400,"low":15230,"close":16260,"volume":2003988,"rsi_14":53.35,"sma_20":15208.5,"sma_60":14186.67,"sma_120":13318.5},{"date":"2026-01-27","open":16420,"high":17470,"low":16090,"close":17300,"volume":1992495,"rsi_14":65.53,"sma_20":15344.0,"sma_60":14232.0,"sma_120":13366.25},{"date":"2026-01-28","open":18200,"high":19300,"low":17680,"close":19210,"volume":3507993,"rsi_14":75.07,"sma_20":15580.5,"sma_60":14313.17,"sma_120":13433.0},{"date":"2026-01-29","open":19720,"high":19840,"low":17120,"close":18640,"volume":2374807,"rsi_14":76.74,"sma_20":15727.5,"sma_60":14388.67,"sma_120":13497.42},{"date":"2026-01-30","open":18600,"high":20700,"low":18450,"close":19730,"volume":2760197,"rsi_14":80.59,"sma_20":15922.0,"sma_60":14492.5,"sma_120":13571.83},{"date":"2026-02-02","open":18950,"high":19400,"low":17800,"close":17970,"volume":1112198,"rsi_14":64.57,"sma_20":15981.0,"sma_60":14565.17,"sma_120":13629.67},{"date":"2026-02-03","open":18720,"high":20000,"low":18620,"close":20000,"volume":1452055,"rsi_14":71.15,"sma_20":16182.0,"sma_60":14679.5,"sma_120":13703.42},{"date":"2026-02-04","open":19280,"high":19860,"low":18900,"close":19290,"volume":931942,"rsi_14":68.12,"sma_20":16359.0,"sma_60":14750.33,"sma_120":13771.17},{"date":"2026-02-05","open":18480,"high":19270,"low":18440,"close":18830,"volume":628567,"rsi_14":65.55,"sma_20":16513.0,"sma_60":14845.67,"sma_120":13834.58},{"date":"2026-02-06","open":18020,"high":18970,"low":17560,"close":18790,"volume":807187,"rsi_14":67.6,"sma_20":16701.0,"sma_60":14935.33,"sma_120":13897.5},{"date":"2026-02-09","open":20150,"high":22400,"low":19780,"close":21950,"volume":4141234,"rsi_14":75.34,"sma_20":17050.0,"sma_60":15074.67,"sma_120":13984.83},{"date":"2026-02-10","open":21900,"high":23750,"low":21650,"close":21950,"volume":2753369,"rsi_14":75.9,"sma_20":17383.5,"sma_60":15211.33,"sma_120":14069.92},{"date":"2026-02-11","open":21750,"high":22200,"low":21000,"close":21450,"volume":1207455,"rsi_14":73.26,"sma_20":17693.5,"sma_60":15349.67,"sma_120":14152.33},{"date":"2026-02-12","open":22150,"high":22250,"low":20050,"close":20550,"volume":3061496,"rsi_14":68.83,"sma_20":17969.0,"sma_60":15466.67,"sma_120":14231.67},{"date":"2026-02-13","open":20500,"high":21200,"low":20000,"close":20300,"volume":1701176,"rsi_14":64.01,"sma_20":18232.0,"sma_60":15577.33,"sma_120":14310.25},{"date":"2026-02-19","open":20900,"high":23300,"low":20500,"close":22350,"volume":2998303,"rsi_14":66.36,"sma_20":18618.0,"sma_60":15728.5,"sma_120":14406.92},{"date":"2026-02-20","open":22300,"high":22300,"low":20900,"close":21300,"volume":1424154,"rsi_14":57.17,"sma_20":18960.5,"sma_60":15859.67,"sma_120":14493.58},{"date":"2026-02-23","open":21650,"high":21950,"low":20500,"close":20850,"volume":1265825,"rsi_14":57.65,"sma_20":19286.0,"sma_60":16005.17,"sma_120":14575.75},{"date":"2026-02-24","open":20600,"high":21700,"low":20350,"close":21300,"volume":1083076,"rsi_14":55.68,"sma_20":19630.0,"sma_60":16155.33,"sma_120":14660.5},{"date":"2026-02-25","open":21850,"high":21850,"low":20850,"close":21200,"volume":935584,"rsi_14":63.29,"sma_20":19961.0,"sma_60":16304.5,"sma_120":14745.33},{"date":"2026-02-26","open":21300,"high":22800,"low":21050,"close":22200,"volume":2310090,"rsi_14":59.89,"sma_20":20258.0,"sma_60":16514.33,"sma_120":14871.25},{"date":"2026-02-27","open":21450,"high":22650,"low":20900,"close":21600,"volume":1147000,"rsi_14":60.49,"sma_20":20473.0,"sma_60":16623.67,"sma_120":14925.92},{"date":"2026-03-03","open":20900,"high":22450,"low":19850,"close":20000,"volume":1760746,"rsi_14":54.81,"sma_20":20512.5,"sma_60":16741.5,"sma_120":15000.92},{"date":"2026-03-04","open":19500,"high":20500,"low":17300,"close":17700,"volume":1843043,"rsi_14":46.22,"sma_20":20465.5,"sma_60":16812.17,"sma_120":15063.42},{"date":"2026-03-05","open":19300,"high":21700,"low":19100,"close":20600,"volume":2052764,"rsi_14":45.23,"sma_20":20509.0,"sma_60":16928.0,"sma_120":15148.58},{"date":"2026-03-06","open":20450,"high":22500,"low":20400,"close":22100,"volume":2174651,"rsi_14":50.48,"sma_20":20715.5,"sma_60":17056.33,"sma_120":15245.58},{"date":"2026-03-09","open":20600,"high":21600,"low":19320,"close":19990,"volume":1563456,"rsi_14":45.77,"sma_20":20715.0,"sma_60":17154.5,"sma_120":15323.83},{"date":"2026-03-10","open":21450,"high":21650,"low":20250,"close":20950,"volume":1415793,"rsi_14":51.15,"sma_20":20798.0,"sma_60":17252.0,"sma_120":15409.08},{"date":"2026-03-11","open":21250,"high":21550,"low":20200,"close":20600,"volume":1252559,"rsi_14":50.86,"sma_20":20886.5,"sma_60":17342.17,"sma_120":15486.83},{"date":"2026-03-12","open":20050,"high":21450,"low":19990,"close":20500,"volume":857431,"rsi_14":44.02,"sma_20":20972.0,"sma_60":17435.5,"sma_120":15561.92},{"date":"2026-03-13","open":19910,"high":20450,"low":19630,"close":20200,"volume":757482,"rsi_14":46.26,"sma_20":20884.5,"sma_60":17530.33,"sma_120":15633.58},{"date":"2026-03-16","open":20150,"high":20800,"low":19970,"close":20700,"volume":660604,"rsi_14":49.49,"sma_20":20822.0,"sma_60":17648.83,"sma_120":15734.17},{"date":"2026-03-17","open":21300,"high":21350,"low":20150,"close":20150,"volume":811346,"rsi_14":46.13,"sma_20":20757.0,"sma_60":17734.0,"sma_120":15776.75},{"date":"2026-03-18","open":20550,"high":21500,"low":20550,"close":21150,"volume":1322841,"rsi_14":49.84,"sma_20":20787.0,"sma_60":17852.33,"sma_120":15852.92},{"date":"2026-03-19","open":20400,"high":21300,"low":20350,"close":20700,"volume":776226,"rsi_14":45.07,"sma_20":20807.0,"sma_60":17976.0,"sma_120":15922.5},{"date":"2026-03-20","open":21400,"high":21600,"low":20800,"close":21150,"volume":927789,"rsi_14":48.51,"sma_20":20747.0,"sma_60":18098.33,"sma_120":15997.33},{"date":"2026-03-23","open":20300,"high":20700,"low":19600,"close":19640,"volume":851505,"rsi_14":48.8,"sma_20":20664.0,"sma_60":18202.5,"sma_120":16044.0},{"date":"2026-03-24","open":20400,"high":21200,"low":19960,"close":20200,"volume":713595,"rsi_14":59.44,"sma_20":20631.5,"sma_60":18309.33,"sma_120":16099.25},{"date":"2026-03-25","open":20550,"high":21550,"low":20500,"close":21300,"volume":936919,"rsi_14":53.06,"sma_20":20631.5,"sma_60":18430.0,"sma_120":16161.17},{"date":"2026-03-26","open":20850,"high":20850,"low":19330,"close":19400,"volume":992010,"rsi_14":38.6,"sma_20":20541.5,"sma_60":18521.0,"sma_120":16207.67},{"date":"2026-03-27","open":18750,"high":19180,"low":17980,"close":18740,"volume":976680,"rsi_14":43.98,"sma_20":20368.5,"sma_60":18607.33,"sma_120":16246.58},{"date":"2026-03-30","open":17750,"high":18180,"low":17450,"close":17850,"volume":649050,"rsi_14":34.98,"sma_20":20181.0,"sma_60":18658.5,"sma_120":16280.0},{"date":"2026-03-31","open":17720,"high":17770,"low":16770,"close":16810,"volume":720740,"rsi_14":32.79,"sma_20":20021.5,"sma_60":18695.5,"sma_120":16309.0},{"date":"2026-04-01","open":17704,"high":18669,"low":17674,"close":18460,"volume":878873,"rsi_14":42.34,"sma_20":20064.5,"sma_60":18763.5,"sma_120":16352.08},{"date":"2026-04-02","open":18660,"high":18820,"low":16840,"close":16970,"volume":842328,"rsi_14":38.42,"sma_20":19883.0,"sma_60":18784.67,"sma_120":16381.0},{"date":"2026-04-03","open":17520,"high":17800,"low":17000,"close":17110,"volume":565689,"rsi_14":36.79,"sma_20":19633.5,"sma_60":18805.83,"sma_120":16403.58},{"date":"2026-04-06","open":17300,"high":17750,"low":16900,"close":16980,"volume":406239,"rsi_14":37.97,"sma_20":19483.0,"sma_60":18809.0,"sma_120":16419.83},{"date":"2026-04-07","open":17700,"high":17700,"low":17010,"close":17250,"volume":502562,"rsi_14":34.32,"sma_20":19298.0,"sma_60":18830.17,"sma_120":16436.33},{"date":"2026-04-08","open":18300,"high":18910,"low":18110,"close":18900,"volume":1001825,"rsi_14":43.4,"sma_20":19213.0,"sma_60":18882.67,"sma_120":16467.25},{"date":"2026-04-09","open":18700,"high":18700,"low":17920,"close":18010,"volume":760301,"rsi_14":38.85,"sma_20":19088.5,"sma_60":18920.33,"sma_120":16497.17},{"date":"2026-04-10","open":18320,"high":19960,"low":18320,"close":19500,"volume":1587662,"rsi_14":49.5,"sma_20":19053.5,"sma_60":18994.83,"sma_120":16532.0},{"date":"2026-04-13","open":19060,"high":20150,"low":18880,"close":19290,"volume":1104966,"rsi_14":46.68,"sma_20":18983.0,"sma_60":19066.83,"sma_120":16565.25},{"date":"2026-04-14","open":19930,"high":20400,"low":19530,"close":19580,"volume":992582,"rsi_14":43.33,"sma_20":18954.5,"sma_60":19138.5,"sma_120":16606.08},{"date":"2026-04-15","open":20150,"high":20300,"low":19720,"close":19990,"volume":897070,"rsi_14":52.59,"sma_20":18896.5,"sma_60":19217.5,"sma_120":16650.08},{"date":"2026-04-16","open":20000,"high":20100,"low":19560,"close":19990,"volume":606892,"rsi_14":55.81,"sma_20":18861.0,"sma_60":19300.0,"sma_120":16696.83},{"date":"2026-04-17","open":19990,"high":20350,"low":19670,"close":20100,"volume":743860,"rsi_14":61.28,"sma_20":18808.5,"sma_60":19391.17,"sma_120":16747.42},{"date":"2026-04-20","open":20100,"high":21000,"low":19800,"close":20500,"volume":915887,"rsi_14":69.77,"sma_20":18851.5,"sma_60":19492.0,"sma_120":16802.42},{"date":"2026-04-21","open":20550,"high":20800,"low":20050,"close":20600,"volume":853716,"rsi_14":63.28,"sma_20":18871.5,"sma_60":19596.33,"sma_120":16856.42},{"date":"2026-04-22","open":20500,"high":21000,"low":20000,"close":20950,"volume":881391,"rsi_14":80.9,"sma_20":18854.0,"sma_60":19705.17,"sma_120":16914.0},{"date":"2026-04-23","open":21250,"high":21250,"low":20350,"close":21000,"volume":1082244,"rsi_14":80.63,"sma_20":18934.0,"sma_60":19812.17,"sma_120":16974.0},{"date":"2026-04-24","open":21150,"high":23750,"low":21100,"close":23300,"volume":4422903,"rsi_14":87.09,"sma_20":19162.0,"sma_60":19929.5,"sma_120":17052.75},{"date":"2026-04-27","open":23500,"high":24000,"low":22600,"close":23450,"volume":1992484,"rsi_14":86.9,"sma_20":19442.0,"sma_60":20032.0,"sma_120":17128.17},{"date":"2026-04-28","open":23450,"high":23450,"low":22550,"close":22850,"volume":773790,"rsi_14":76.87,"sma_20":19744.0,"sma_60":20092.67,"sma_120":17197.08},{"date":"2026-04-29","open":22650,"high":23000,"low":22350,"close":22750,"volume":635174,"rsi_14":86.13,"sma_20":19953.5,"sma_60":20161.17,"sma_120":17274.92},{"date":"2026-04-30","open":22750,"high":22800,"low":21600,"close":21850,"volume":786184,"rsi_14":70.75,"sma_20":20696.0,"sma_60":19104.33,"sma_120":19873.33},{"date":"2026-05-04","open":22300,"high":22850,"low":22100,"close":22350,"volume":870147,"rsi_14":74.44,"sma_20":20459.5,"sma_60":20269.5,"sma_120":17405.42},{"date":"2026-05-06","open":23000,"high":23700,"low":21850,"close":23700,"volume":2151919,"rsi_14":78.14,"sma_20":20795.5,"sma_60":20331.17,"sma_120":17489.5},{"date":"2026-05-07","open":24000,"high":24150,"low":21400,"close":22050,"volume":1210307,"rsi_14":62.03,"sma_20":21035.5,"sma_60":20377.17,"sma_120":17563.75},{"date":"2026-05-08","open":21550,"high":22200,"low":21000,"close":21550,"volume":628662,"rsi_14":58.61,"sma_20":21168.0,"sma_60":20422.5,"sma_120":17634.08},{"date":"2026-05-11","open":22000,"high":22250,"low":21100,"close":21350,"volume":886471,"rsi_14":56.83,"sma_20":21335.0,"sma_60":20465.17,"sma_120":17700.25},{"date":"2026-05-12","open":21400,"high":21750,"low":19280,"close":20150,"volume":1464412,"rsi_14":48.24,"sma_20":21367.5,"sma_60":20435.17,"sma_120":17754.92},{"date":"2026-05-13","open":19950,"high":20200,"low":19180,"close":19790,"volume":885055,"rsi_14":46.03,"sma_20":21392.5,"sma_60":20399.17,"sma_120":17805.25},{"date":"2026-05-14","open":19800,"high":19810,"low":18860,"close":19720,"volume":614253,"rsi_14":43.81,"sma_20":21399.5,"sma_60":20370.33,"sma_120":17860.0},{"date":"2026-05-15","open":19900,"high":20450,"low":18010,"close":18400,"volume":915531,"rsi_14":38.39,"sma_20":21320.0,"sma_60":20334.5,"sma_120":17900.58},{"date":"2026-05-18","open":18320,"high":18410,"low":17070,"close":17950,"volume":834903,"rsi_14":21.39,"sma_20":21218.0,"sma_60":20295.33,"sma_120":17936.33},{"date":"2026-05-19","open":17950,"high":18300,"low":16980,"close":17270,"volume":514774,"rsi_14":18.72,"sma_20":21076.5,"sma_60":20210.67,"sma_120":17969.58},{"date":"2026-05-20","open":17290,"high":17590,"low":16300,"close":16950,"volume":638705,"rsi_14":19.27,"sma_20":20899.0,"sma_60":20138.17,"sma_120":17998.92},{"date":"2026-05-21","open":17450,"high":18810,"low":17450,"close":18450,"volume":833155,"rsi_14":30.45,"sma_20":20791.5,"sma_60":20098.17,"sma_120":18051.67},{"date":"2026-05-22","open":18290,"high":19680,"low":18290,"close":19090,"volume":788394,"rsi_14":37.15,"sma_20":20698.5,"sma_60":20061.33,"sma_120":18108.33},{"date":"2026-05-26","open":19700,"high":20150,"low":19150,"close":19210,"volume":774743,"rsi_14":34.85,"sma_20":20609.0,"sma_60":20028.17,"sma_120":18166.33},{"date":"2026-05-27","open":19710,"high":19990,"low":17960,"close":18070,"volume":958074,"rsi_14":22.27,"sma_20":20347.5,"sma_60":19959.33,"sma_120":18214.42},{"date":"2026-05-28","open":18070,"high":18070,"low":16270,"close":17140,"volume":882532,"rsi_14":23.97,"sma_20":20032.0,"sma_60":19885.0,"sma_120":18254.33},{"date":"2026-05-29","open":17350,"high":17370,"low":15850,"close":16170,"volume":864932,"rsi_14":22.83,"sma_20":19698.0,"sma_60":19821.17,"sma_120":18281.33},{"date":"2026-06-01","open":16300,"high":16850,"low":15400,"close":15870,"volume":1747355,"rsi_14":22.6,"sma_20":19354.0,"sma_60":19790.67,"sma_120":18301.42},{"date":"2026-06-02","open":15760,"high":16090,"low":14980,"close":15290,"volume":912226,"rsi_14":24.09,"sma_20":19026.0,"sma_60":19702.17,"sma_120":18315.08},{"date":"2026-06-04","open":15290,"high":16680,"low":15290,"close":15990,"volume":849615,"rsi_14":30.45,"sma_20":18708.0,"sma_60":19600.33,"sma_120":18328.33},{"date":"2026-06-05","open":15670,"high":15670,"low":14550,"close":14920,"volume":791019,"rsi_14":27.61,"sma_20":18269.0,"sma_60":19515.83,"sma_120":18335.17},{"date":"2026-06-08","open":13980,"high":14270,"low":12760,"close":13100,"volume":1221589,"rsi_14":26.38,"sma_20":17821.5,"sma_60":19385.0,"sma_120":18318.5},{"date":"2026-06-09","open":13310,"high":14780,"low":13310,"close":14550,"volume":1108210,"rsi_14":36.09,"sma_20":17471.5,"sma_60":19284.17,"sma_120":18313.17},{"date":"2026-06-10","open":14020,"high":14965,"low":13900,"close":14260,"volume":680182,"rsi_14":37.28,"sma_20":17117.0,"sma_60":19180.17,"sma_120":18307.83},{"date":"2026-06-11","open":13960,"high":15400,"low":13720,"close":14950,"volume":975827,"rsi_14":41.8,"sma_20":16857.0,"sma_60":19092.67,"sma_120":18311.5},{"date":"2026-06-12","open":15750,"high":16460,"low":15380,"close":15980,"volume":2225506,"rsi_14":39.47,"sma_20":16666.5,"sma_60":19014.0,"sma_120":18325.67},{"date":"2026-06-15","open":16500,"high":16890,"low":15940,"close":16160,"volume":964897,"rsi_14":37.0,"sma_20":16488.5,"sma_60":18947.5,"sma_120":18340.75},{"date":"2026-06-16","open":16200,"high":16250,"low":15310,"close":15350,"volume":887313,"rsi_14":33.86,"sma_20":16336.0,"sma_60":18850.83,"sma_120":18351.58},{"date":"2026-06-17","open":15250,"high":15940,"low":15100,"close":15600,"volume":830527,"rsi_14":55.21,"sma_20":15371.5,"sma_60":18293.67,"sma_120":18450.5},{"date":"2026-06-18","open":15580,"high":15850,"low":14870,"close":15110,"volume":540093,"rsi_14":40.45,"sma_20":16110.5,"sma_60":18665.17,"sma_120":18381.75},{"date":"2026-06-19","open":15380,"high":15450,"low":13960,"close":14400,"volume":719172,"rsi_14":41.47,"sma_20":15983.0,"sma_60":18577.83,"sma_120":18390.17},{"date":"2026-06-22","open":14400,"high":15140,"low":14080,"close":14750,"volume":681550,"rsi_14":44.63,"sma_20":15798.0,"sma_60":18487.0,"sma_120":18398.17},{"date":"2026-06-23","open":14760,"high":15000,"low":13000,"close":13170,"volume":747196,"rsi_14":40.72,"sma_20":15502.0,"sma_60":18351.5,"sma_120":18390.75},{"date":"2026-06-24","open":13370,"high":13800,"low":12660,"close":12970,"volume":594705,"rsi_14":36.17,"sma_20":15190.0,"sma_60":18244.33,"sma_120":18382.67},{"date":"2026-06-25","open":13370,"high":13700,"low":12550,"close":12750,"volume":614942,"rsi_14":39.23,"sma_20":14924.0,"sma_60":18144.5,"sma_120":18375.92},{"date":"2026-06-26","open":12630,"high":13290,"low":12210,"close":12540,"volume":759061,"rsi_14":46.69,"sma_20":14694.0,"sma_60":18056.0,"sma_120":18357.25},{"date":"2026-06-29","open":12550,"high":13320,"low":12540,"close":13140,"volume":556913,"rsi_14":40.74,"sma_20":14542.5,"sma_60":17994.83,"sma_120":18345.17},{"date":"2026-06-30","open":13120,"high":13710,"low":12960,"close":13150,"volume":474508,"rsi_14":42.43,"sma_20":14406.5,"sma_60":17904.67,"sma_120":18334.08},{"date":"2026-07-01","open":13290,"high":14310,"low":12940,"close":13430,"volume":735757,"rsi_14":39.02,"sma_20":14313.5,"sma_60":17845.67,"sma_120":18315.17},{"date":"2026-07-02","open":13010,"high":13020,"low":11500,"close":11550,"volume":830688,"rsi_14":21.49,"sma_20":14091.5,"sma_60":17753.0,"sma_120":18279.42},{"date":"2026-07-03","open":11670,"high":12070,"low":11000,"close":12050,"volume":542609,"rsi_14":24.6,"sma_20":13948.0,"sma_60":17670.83,"sma_120":18239.92},{"date":"2026-07-06","open":12050,"high":12050,"low":11070,"close":11680,"volume":531413,"rsi_14":26.01,"sma_20":13877.0,"sma_60":17578.0,"sma_120":18204.08},{"date":"2026-07-07","open":11670,"high":11890,"low":10740,"close":11000,"volume":509494,"rsi_14":21.53,"sma_20":13699.5,"sma_60":17446.33,"sma_120":18164.5},{"date":"2026-07-08","open":10600,"high":11230,"low":10100,"close":10160,"volume":666051,"rsi_14":20.64,"sma_20":13494.5,"sma_60":17315.5,"sma_120":18117.92},{"date":"2026-07-09","open":10100,"high":10550,"low":9800,"close":9990,"volume":762379,"rsi_14":22.05,"sma_20":13246.5,"sma_60":17157.0,"sma_120":18075.92},{"date":"2026-07-10","open":10270,"high":11150,"low":10240,"close":10780,"volume":971293,"rsi_14":26.17,"sma_20":12986.5,"sma_60":17015.17,"sma_120":18041.0},{"date":"2026-07-13","open":10920,"high":11300,"low":10050,"close":10080,"volume":830107,"rsi_14":29.26,"sma_20":12682.5,"sma_60":16856.83,"sma_120":17997.67},{"date":"2026-07-14","open":10080,"high":10320,"low":9410,"close":9950,"volume":810293,"rsi_14":29.54,"sma_20":12412.5,"sma_60":16689.5,"sma_120":17953.5},{"date":"2026-07-15","open":10300,"high":11030,"low":10280,"close":10850,"volume":972554,"rsi_14":38.21,"sma_20":12175.0,"sma_60":16537.17,"sma_120":17918.58},{"date":"2026-07-16","open":10500,"high":10500,"low":9800,"close":9980,"volume":601793,"rsi_14":35.32,"sma_20":11918.5,"sma_60":16368.5,"sma_120":17879.83},{"date":"2026-07-20","open":9600,"high":10150,"low":9390,"close":9460,"volume":519062,"rsi_14":28.7,"sma_20":11671.5,"sma_60":16184.5,"sma_120":17838.25},{"date":"2026-07-21","open":9440,"high":9720,"low":9170,"close":9630,"volume":441833,"rsi_14":30.0,"sma_20":11415.5,"sma_60":16001.67,"sma_120":17799.0},{"date":"2026-07-22","open":9900,"high":10120,"low":9330,"close":9350,"volume":742743,"rsi_14":26.82,"sma_20":11224.5,"sma_60":15808.33,"sma_120":17756.75},{"date":"2026-07-23","open":9400,"high":9730,"low":9150,"close":9710,"volume":753866,"rsi_14":37.36,"sma_20":11061.5,"sma_60":15620.17,"sma_120":17716.17},{"date":"2026-07-24","open":9670,"high":9680,"low":9040,"close":9080,"volume":723932,"rsi_14":29.96,"sma_20":10878.0,"sma_60":15383.17,"sma_120":17656.33},{"date":"2026-07-27","open":9290,"high":9800,"low":9185,"close":9510,"volume":544686,"rsi_14":35.48,"sma_20":10726.5,"sma_60":15150.83,"sma_120":17591.42},{"date":"2026-07-28","open":9120,"high":9230,"low":7610,"close":8180,"volume":825007,"rsi_14":32.64,"sma_20":10478.5,"sma_60":14906.33,"sma_120":17499.5},{"date":"2026-07-29","open":8250,"high":8470,"low":6820,"close":7350,"volume":1278157,"rsi_14":32.68,"sma_20":10188.5,"sma_60":14649.67,"sma_120":17405.42},{"date":"2026-07-30","open":7050,"high":7600,"low":7050,"close":7140,"volume":711856,"rsi_14":32.52,"sma_20":9874.0,"sma_60":14404.5,"sma_120":17300.5},{"date":"2026-07-31","open":7850,"high":8640,"low":7710,"close":8640,"volume":1167472,"rsi_14":37.92,"sma_20":9728.5,"sma_60":14176.0,"sma_120":17222.75},{"date":"2026-08-03","open":8550,"high":9040,"low":8070,"close":8740,"volume":667921,"rsi_14":41.89,"sma_20":9563.0,"sma_60":13926.67,"sma_120":17128.92},{"date":"2026-08-04","open":8870,"high":9190,"low":8680,"close":9150,"volume":489255,"rsi_14":45.32,"sma_20":9436.5,"sma_60":13711.67,"sma_120":17044.42},{"date":"2026-08-05","open":9550,"high":9720,"low":9170,"close":9590,"volume":578610,"rsi_14":42.2,"sma_20":9366.0,"sma_60":13512.33,"sma_120":16967.42},{"date":"2026-08-06","open":9400,"high":9670,"low":9120,"close":9360,"volume":341364,"rsi_14":45.83,"sma_20":9326.0,"sma_60":13312.5,"sma_120":16888.83},{"date":"2026-08-07","open":9430,"high":9670,"low":8920,"close":9200,"volume":352775,"rsi_14":48.16,"sma_20":9286.5,"sma_60":13130.0,"sma_120":16782.58},{"date":"2026-08-10","open":9340,"high":10220,"low":9220,"close":10220,"volume":700360,"rsi_14":53.72,"sma_20":9258.5,"sma_60":12970.5,"sma_120":16684.83},{"date":"2026-08-11","open":10150,"high":10670,"low":9920,"close":10530,"volume":619579,"rsi_14":57.41,"sma_20":9281.0,"sma_60":12817.33,"sma_120":16593.83},{"date":"2026-08-12","open":10530,"high":10890,"low":10310,"close":10750,"volume":566538,"rsi_14":56.65,"sma_20":9321.0,"sma_60":12689.83,"sma_120":16512.17},{"date":"2026-08-13","open":10830,"high":11110,"low":10680,"close":10830,"volume":587468,"rsi_14":62.04,"sma_20":9320.0,"sma_60":12571.17,"sma_120":16433.25},{"date":"2026-08-14","open":10950,"high":11430,"low":10530,"close":11100,"volume":944541,"rsi_14":61.18,"sma_20":9376.0,"sma_60":12468.33,"sma_120":16339.5},{"date":"2026-08-18","open":11130,"high":11500,"low":10500,"close":10610,"volume":809261,"rsi_14":69.38,"sma_20":9433.5,"sma_60":12362.67,"sma_120":16250.42},{"date":"2026-08-19","open":10110,"high":10590,"low":10000,"close":10230,"volume":414826,"rsi_14":74.74,"sma_20":9463.5,"sma_60":12225.67,"sma_120":16161.92},{"date":"2026-08-20","open":10640,"high":10760,"low":10390,"close":10640,"volume":438755,"rsi_14":79.07,"sma_20":9528.0,"sma_60":12084.83,"sma_120":16073.08},{"date":"2026-08-21","open":10590,"high":10590,"low":9910,"close":9970,"volume":393206,"rsi_14":62.81,"sma_20":9541.0,"sma_60":11930.83,"sma_120":15979.5},{"date":"2026-08-24","open":10000,"high":10170,"low":9750,"close":9830,"volume":426159,"rsi_14":60.42,"sma_20":9578.5,"sma_60":11793.5,"sma_120":15876.42},{"date":"2026-08-25","open":9700,"high":11860,"low":9230,"close":11700,"volume":1645798,"rsi_14":69.06,"sma_20":9688.0,"sma_60":11702.83,"sma_120":15793.92},{"date":"2026-08-26","open":11600,"high":12360,"low":11460,"close":12220,"volume":1741647,"rsi_14":69.42,"sma_20":9890.0,"sma_60":11637.0,"sma_120":15729.08},{"date":"2026-08-27","open":12410,"high":14760,"low":11870,"close":12490,"volume":9891928,"rsi_14":72.98,"sma_20":10147.0,"sma_60":11580.67,"sma_120":15685.67},{"date":"2026-08-28","open":12520,"high":12720,"low":11270,"close":11350,"volume":3245148,"rsi_14":63.8,"sma_20":10357.5,"sma_60":11515.0,"sma_120":15608.58},{"date":"2026-08-31","open":10930,"high":11000,"low":10460,"close":10810,"volume":2312030,"rsi_14":54.04,"sma_20":10466.0,"sma_60":11428.67,"sma_120":15514.5},{"date":"2026-09-01","open":10820,"high":11290,"low":10820,"close":11170,"volume":1618025,"rsi_14":54.35,"sma_20":10587.5,"sma_60":11366.17,"sma_120":15441.0},{"date":"2026-09-02","open":10800,"high":12815,"low":10710,"close":12050,"volume":5157000,"rsi_14":58.1,"sma_20":10732.5,"sma_60":11348.67,"sma_120":15366.83},{"date":"2026-09-03","open":12410,"high":12730,"low":11650,"close":11750,"volume":2766234,"rsi_14":55.58,"sma_20":10840.5,"sma_60":11302.0,"sma_120":15293.08},{"date":"2026-09-04","open":11910,"high":11930,"low":11420,"close":11730,"volume":1590908,"rsi_14":53.94,"sma_20":10959.0,"sma_60":11259.83,"sma_120":15220.0},{"date":"2026-09-07","open":12100,"high":12150,"low":11840,"close":11930,"volume":1314843,"rsi_14":58.57,"sma_20":11095.5,"sma_60":11209.5,"sma_120":15151.08},{"date":"2026-09-08","open":11930,"high":12140,"low":11490,"close":11490,"volume":1353696,"rsi_14":58.12,"sma_20":11159.0,"sma_60":11134.67,"sma_120":15074.33},{"date":"2026-09-09","open":11500,"high":12380,"low":11500,"close":11760,"volume":1715740,"rsi_14":57.35,"sma_20":11220.5,"sma_60":11061.33,"sma_120":15004.42},{"date":"2026-09-10","open":11710,"high":12200,"low":11500,"close":12200,"volume":3890945,"rsi_14":65.09,"sma_20":11293.0,"sma_60":11008.83,"sma_120":14929.83},{"date":"2026-09-11","open":11820,"high":12170,"low":11510,"close":11550,"volume":1506702,"rsi_14":60.89,"sma_20":11329.0,"sma_60":10941.33,"sma_120":14853.58},{"date":"2026-09-14","open":11200,"high":11660,"low":11000,"close":11270,"volume":779261,"rsi_14":46.59,"sma_20":11337.5,"sma_60":10877.33,"sma_120":14771.25},{"date":"2026-09-15","open":11230,"high":12100,"low":11180,"close":11890,"volume":1213005,"rsi_14":47.43,"sma_20":11401.5,"sma_60":10835.5,"sma_120":14706.67},{"date":"2026-09-16","open":11680,"high":11920,"low":11350,"close":11830,"volume":930291,"rsi_14":44.68,"sma_20":11481.5,"sma_60":10786.83,"sma_120":14636.92},{"date":"2026-09-17","open":12000,"high":12220,"low":11860,"close":12070,"volume":1044479,"rsi_14":56.79,"sma_20":11553.0,"sma_60":10768.5,"sma_120":14560.0},{"date":"2026-09-18","open":12190,"high":12250,"low":11770,"close":11960,"volume":1060556,"rsi_14":61.81,"sma_20":11652.5,"sma_60":10751.67,"sma_120":14498.0},{"date":"2026-09-21","open":12020,"high":14650,"low":11960,"close":14290,"volume":11254740,"rsi_14":72.81,"sma_20":11875.5,"sma_60":10777.33,"sma_120":14460.92},{"date":"2026-09-22","open":14310,"high":15550,"low":13920,"close":14300,"volume":7897833,"rsi_14":68.84,"sma_20":12005.5,"sma_60":10806.67,"sma_120":14431.33},{"date":"2026-09-23","open":14450,"high":14490,"low":14050,"close":14270,"volume":1780267,"rsi_14":72.11,"sma_20":12108.0,"sma_60":10825.5,"sma_120":14410.17},{"date":"2026-09-28","open":14300,"high":14300,"low":13700,"close":13710,"volume":1405139,"rsi_14":65.87,"sma_20":12169.0,"sma_60":10834.83,"sma_120":14369.75},{"date":"2026-09-29","open":13750,"high":14410,"low":13500,"close":14400,"volume":1815001,"rsi_14":68.35,"sma_20":12321.5,"sma_60":10851.0,"sma_120":14348.33},{"date":"2026-09-30","open":14450,"high":15450,"low":14230,"close":14690,"volume":2802209,"rsi_14":74.32,"sma_20":12515.5,"sma_60":10903.33,"sma_120":14328.17},{"date":"2026-10-01","open":14550,"high":16050,"low":14520,"close":16050,"volume":4460303,"rsi_14":77.97,"sma_20":12759.5,"sma_60":10970.0,"sma_120":14320.42},{"date":"2026-10-02","open":16130,"high":17330,"low":15950,"close":16930,"volume":4042536,"rsi_14":79.16,"sma_20":13003.5,"sma_60":11057.5,"sma_120":14317.75},{"date":"2026-10-06","open":17090,"high":18690,"low":16770,"close":18130,"volume":3524148,"rsi_14":87.99,"sma_20":13322.5,"sma_60":11176.33,"sma_120":14311.33},{"date":"2026-10-07","open":18120,"high":18120,"low":16800,"close":16890,"volume":2331100,"rsi_14":79.21,"sma_20":13580.5,"sma_60":11288.5,"sma_120":14302.0},{"date":"2026-10-08","open":17190,"high":17520,"low":16750,"close":17000,"volume":1717815,"rsi_14":78.05,"sma_20":13834.0,"sma_60":11405.33,"sma_120":14281.17},{"date":"2026-10-12","open":16750,"high":18150,"low":16450,"close":16540,"volume":2708012,"rsi_14":74.76,"sma_20":14086.5,"sma_60":11501.33,"sma_120":14258.25},{"date":"2026-10-13","open":16050,"high":17410,"low":15830,"close":17340,"volume":2210908,"rsi_14":76.17,"sma_20":14365.5,"sma_60":11622.33,"sma_120":14239.58},{"date":"2026-10-14","open":17200,"high":17980,"low":15780,"close":16020,"volume":2123445,"rsi_14":68.0,"sma_20":14556.5,"sma_60":11723.5,"sma_120":14206.5},{"date":"2026-10-15","open":15240,"high":15500,"low":13500,"close":13600,"volume":1935946,"rsi_14":46.97,"sma_20":14659.0,"sma_60":11769.33,"sma_120":14153.25},{"date":"2026-10-16","open":14350,"high":15090,"low":14120,"close":14670,"volume":1629068,"rsi_14":51.49,"sma_20":14829.0,"sma_60":11847.5,"sma_120":14108.0},{"date":"2026-10-19","open":14150,"high":14660,"low":13730,"close":14510,"volume":1468918,"rsi_14":50.96,"sma_20":14960.0,"sma_60":11931.67,"sma_120":14058.08},{"date":"2026-10-20","open":14050,"high":14070,"low":12860,"close":12900,"volume":1332936,"rsi_14":47.02,"sma_20":15013.5,"sma_60":11986.17,"sma_120":13993.92},{"date":"2026-10-21","open":13600,"high":14470,"low":13500,"close":13970,"volume":1223578,"rsi_14":48.46,"sma_20":15108.5,"sma_60":12063.17,"sma_120":13935.75},{"date":"2026-10-22","open":13610,"high":13820,"low":12700,"close":12980,"volume":1059014,"rsi_14":44.18,"sma_20":15159.5,"sma_60":12117.67,"sma_120":13868.92},{"date":"2026-10-23","open":12114,"high":12680,"low":11540,"close":12680,"volume":884093}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":615.52,"pbr":2.02,"per":20.6,"roa":2.74,"roe":3.47,"grade":"C","comment":"PER 20.71배, ROE 3.47%","revenue":291569075303.0,"analysis":"PER 20.7배입니다. ROE 3.5%입니다. 시가총액 1.05조. 매출 2915.69억, 영업이익 331.77억.","eps_basis":"TTM","debt_ratio":0.2680710564362684,"market_cap":1040356708120,"net_income":50499367818.0,"total_debt":137755404658.0,"ttm_window":"2025Q3~2026Q2","gross_margin":28.49,"total_assets":651631861480.0,"total_equity":513876456822.0,"profit_margin":17.32,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":33177271042.0,"operating_margin":11.38,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":12680.0,"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":2115.0},{"date":"2016-10-25","close":2115.0},{"date":"2016-10-26","close":2115.0},{"date":"2016-10-27","close":2115.0},{"date":"2016-10-28","close":2115.0},{"date":"2016-10-31","close":2115.0},{"date":"2016-11-01","close":2115.0},{"date":"2016-11-02","close":2115.0},{"date":"2016-11-03","close":2115.0},{"date":"2016-11-04","close":2115.0},{"date":"2016-11-07","close":2115.0},{"date":"2016-11-08","close":2115.0},{"date":"2016-11-09","close":2115.0},{"date":"2016-11-10","close":2115.0},{"date":"2016-11-11","close":2115.0},{"date":"2016-11-14","close":2115.0},{"date":"2016-11-15","close":2115.0},{"date":"2016-11-16","close":2115.0},{"date":"2016-11-17","close":2115.0},{"date":"2016-11-18","close":2115.0},{"date":"2016-11-21","close":2115.0},{"date":"2016-11-22","close":2115.0},{"date":"2016-11-23","close":2115.0},{"date":"2016-11-24","close":2115.0},{"date":"2016-11-25","close":2115.0},{"date":"2016-11-28","close":2115.0},{"date":"2016-11-29","close":2115.0},{"date":"2016-11-30","close":2115.0},{"date":"2016-12-01","close":2115.0},{"date":"2016-12-02","close":2115.0},{"date":"2016-12-05","close":2115.0},{"date":"2016-12-06","close":2115.0},{"date":"2016-12-07","close":2115.0},{"date":"2016-12-08","close":2115.0},{"date":"2016-12-09","close":2115.0},{"date":"2016-12-12","close":2115.0},{"date":"2016-12-13","close":2115.0},{"date":"2016-12-14","close":2115.0},{"date":"2016-12-15","close":2175.0},{"date":"2016-12-16","close":2355.0},{"date":"2016-12-19","close":2350.0},{"date":"2016-12-20","close":2355.0},{"date":"2016-12-21","close":2350.0},{"date":"2016-12-22","close":2380.0},{"date":"2016-12-23","close":2445.0},{"date":"2016-12-26","close":2615.0},{"date":"2016-12-27","close":2700.0},{"date":"2016-12-28","close":2800.0},{"date":"2016-12-29","close":2770.0},{"date":"2017-01-02","close":2700.0},{"date":"2017-01-03","close":2730.0},{"date":"2017-01-04","close":2680.0},{"date":"2017-01-05","close":2780.0},{"date":"2017-01-06","close":2780.0},{"date":"2017-01-09","close":2865.0},{"date":"2017-01-10","close":2875.0},{"date":"2017-01-11","close":2970.0},{"date":"2017-01-12","close":3010.0},{"date":"2017-01-13","close":3060.0},{"date":"2017-01-16","close":3020.0},{"date":"2017-01-17","close":2995.0},{"date":"2017-01-18","close":3005.0},{"date":"2017-01-19","close":3000.0},{"date":"2017-01-20","close":3000.0},{"date":"2017-01-23","close":2995.0},{"date":"2017-01-24","close":3030.0},{"date":"2017-01-25","close":3050.0},{"date":"2017-01-26","close":3235.0},{"date":"2017-01-31","close":3285.0},{"date":"2017-02-01","close":3285.0},{"date":"2017-02-02","close":3285.0},{"date":"2017-02-03","close":3260.0},{"date":"2017-02-06","close":3170.0},{"date":"2017-02-07","close":3145.0},{"date":"2017-02-08","close":3130.0},{"date":"2017-02-09","close":3120.0},{"date":"2017-02-10","close":3070.0},{"date":"2017-02-13","close":3070.0},{"date":"2017-02-14","close":3050.0},{"date":"2017-02-15","close":3030.0},{"date":"2017-02-16","close":3040.0},{"date":"2017-02-17","close":3075.0},{"date":"2017-02-20","close":3080.0},{"date":"2017-02-21","close":3090.0},{"date":"2017-02-22","close":3060.0},{"date":"2017-02-23","close":3035.0},{"date":"2017-02-24","close":3010.0},{"date":"2017-02-27","close":2995.0},{"date":"2017-02-28","close":2995.0},{"date":"2017-03-02","close":2900.0},{"date":"2017-03-03","close":2900.0},{"date":"2017-03-06","close":2945.0},{"date":"2017-03-07","close":2965.0},{"date":"2017-03-08","close":3055.0},{"date":"2017-03-09","close":3080.0},{"date":"2017-03-10","close":3085.0},{"date":"2017-03-13","close":3085.0},{"date":"2017-03-14","close":3085.0},{"date":"2017-03-15","close":3055.0},{"date":"2017-03-16","close":3080.0},{"date":"2017-03-17","close":3080.0},{"date":"2017-03-20","close":3060.0},{"date":"2017-03-21","close":3050.0},{"date":"2017-03-22","close":3050.0},{"date":"2017-03-23","close":2980.0},{"date":"2017-03-24","close":2980.0},{"date":"2017-03-27","close":2920.0},{"date":"2017-03-28","close":2920.0},{"date":"2017-03-29","close":2970.0},{"date":"2017-03-30","close":2995.0},{"date":"2017-03-31","close":2950.0},{"date":"2017-04-03","close":2950.0},{"date":"2017-04-04","close":3100.0},{"date":"2017-04-05","close":3130.0},{"date":"2017-04-06","close":3140.0},{"date":"2017-04-07","close":3120.0},{"date":"2017-04-10","close":3000.0},{"date":"2017-04-11","close":3005.0},{"date":"2017-04-12","close":3160.0},{"date":"2017-04-13","close":3200.0},{"date":"2017-04-14","close":3160.0},{"date":"2017-04-17","close":3195.0},{"date":"2017-04-18","close":3285.0},{"date":"2017-04-19","close":3495.0},{"date":"2017-04-20","close":3540.0},{"date":"2017-04-21","close":3600.0},{"date":"2017-04-24","close":3530.0},{"date":"2017-04-25","close":3610.0},{"date":"2017-04-26","close":3570.0},{"date":"2017-04-27","close":3500.0},{"date":"2017-04-28","close":3555.0},{"date":"2017-05-02","close":3530.0},{"date":"2017-05-04","close":3570.0},{"date":"2017-05-08","close":3560.0},{"date":"2017-05-10","close":3440.0},{"date":"2017-05-11","close":3375.0},{"date":"2017-05-12","close":3300.0},{"date":"2017-05-15","close":3375.0},{"date":"2017-05-16","close":3250.0},{"date":"2017-05-17","close":3250.0},{"date":"2017-05-18","close":3400.0},{"date":"2017-05-19","close":3345.0},{"date":"2017-05-22","close":3380.0},{"date":"2017-05-23","close":3390.0},{"date":"2017-05-24","close":3340.0},{"date":"2017-05-25","close":3180.0},{"date":"2017-05-26","close":3180.0},{"date":"2017-05-29","close":3210.0},{"date":"2017-05-30","close":3370.0},{"date":"2017-05-31","close":3350.0},{"date":"2017-06-01","close":3345.0},{"date":"2017-06-02","close":3335.0},{"date":"2017-06-05","close":3350.0},{"date":"2017-06-07","close":3375.0},{"date":"2017-06-08","close":3550.0},{"date":"2017-06-09","close":3550.0},{"date":"2017-06-12","close":3425.0},{"date":"2017-06-13","close":3215.0},{"date":"2017-06-14","close":3085.0},{"date":"2017-06-15","close":3245.0},{"date":"2017-06-16","close":3255.0},{"date":"2017-06-19","close":3320.0},{"date":"2017-06-20","close":3320.0},{"date":"2017-06-21","close":3320.0},{"date":"2017-06-22","close":3455.0},{"date":"2017-06-23","close":3485.0},{"date":"2017-06-26","close":3425.0},{"date":"2017-06-27","close":3525.0},{"date":"2017-06-28","close":3385.0},{"date":"2017-06-29","close":3505.0},{"date":"2017-06-30","close":3460.0},{"date":"2017-07-03","close":3455.0},{"date":"2017-07-04","close":3390.0},{"date":"2017-07-05","close":3435.0},{"date":"2017-07-06","close":3495.0},{"date":"2017-07-07","close":3565.0},{"date":"2017-07-10","close":3540.0},{"date":"2017-07-11","close":3490.0},{"date":"2017-07-12","close":3455.0},{"date":"2017-07-13","close":3510.0},{"date":"2017-07-14","close":3480.0},{"date":"2017-07-17","close":3510.0},{"date":"2017-07-18","close":3760.0},{"date":"2017-07-19","close":3705.0},{"date":"2017-07-20","close":3825.0},{"date":"2017-07-21","close":3850.0},{"date":"2017-07-24","close":3770.0},{"date":"2017-07-25","close":3600.0},{"date":"2017-07-26","close":3570.0},{"date":"2017-07-27","close":3520.0},{"date":"2017-07-28","close":3365.0},{"date":"2017-07-31","close":3355.0},{"date":"2017-08-01","close":3340.0},{"date":"2017-08-02","close":3375.0},{"date":"2017-08-03","close":3195.0},{"date":"2017-08-04","close":3195.0},{"date":"2017-08-07","close":3215.0},{"date":"2017-08-08","close":3280.0},{"date":"2017-08-09","close":3150.0},{"date":"2017-08-10","close":3100.0},{"date":"2017-08-11","close":2980.0},{"date":"2017-08-14","close":3025.0},{"date":"2017-08-16","close":3020.0},{"date":"2017-08-17","close":3065.0},{"date":"2017-08-18","close":3105.0},{"date":"2017-08-21","close":3185.0},{"date":"2017-08-22","close":3145.0},{"date":"2017-08-23","close":3150.0},{"date":"2017-08-24","close":3135.0},{"date":"2017-08-25","close":3125.0},{"date":"2017-08-28","close":3100.0},{"date":"2017-08-29","close":3135.0},{"date":"2017-08-30","close":3240.0},{"date":"2017-08-31","close":3270.0},{"date":"2017-09-01","close":3240.0},{"date":"2017-09-04","close":3145.0},{"date":"2017-09-05","close":3095.0},{"date":"2017-09-06","close":3150.0},{"date":"2017-09-07","close":3230.0},{"date":"2017-09-08","close":3230.0},{"date":"2017-09-11","close":3240.0},{"date":"2017-09-12","close":3320.0},{"date":"2017-09-13","close":3320.0},{"date":"2017-09-14","close":3285.0},{"date":"2017-09-15","close":3210.0},{"date":"2017-09-18","close":3280.0},{"date":"2017-09-19","close":3230.0},{"date":"2017-09-20","close":3200.0},{"date":"2017-09-21","close":3145.0},{"date":"2017-09-22","close":3055.0},{"date":"2017-09-25","close":2990.0},{"date":"2017-09-26","close":2940.0},{"date":"2017-09-27","close":3010.0},{"date":"2017-09-28","close":3000.0},{"date":"2017-09-29","close":3020.0},{"date":"2017-10-10","close":2995.0},{"date":"2017-10-11","close":2960.0},{"date":"2017-10-12","close":2895.0},{"date":"2017-10-13","close":2855.0},{"date":"2017-10-16","close":2720.0},{"date":"2017-10-17","close":2810.0},{"date":"2017-10-18","close":2850.0},{"date":"2017-10-19","close":2915.0},{"date":"2017-10-20","close":2890.0},{"date":"2017-10-23","close":2860.0},{"date":"2017-10-24","close":3070.0},{"date":"2017-10-25","close":3080.0},{"date":"2017-10-26","close":3065.0},{"date":"2017-10-27","close":3120.0},{"date":"2017-10-30","close":3160.0},{"date":"2017-10-31","close":3265.0},{"date":"2017-11-01","close":3330.0},{"date":"2017-11-02","close":3425.0},{"date":"2017-11-03","close":3550.0},{"date":"2017-11-06","close":3620.0},{"date":"2017-11-07","close":3570.0},{"date":"2017-11-08","close":3720.0},{"date":"2017-11-09","close":3915.0},{"date":"2017-11-10","close":3995.0},{"date":"2017-11-13","close":4140.0},{"date":"2017-11-14","close":4500.0},{"date":"2017-11-15","close":4680.0},{"date":"2017-11-16","close":5200.0},{"date":"2017-11-17","close":5080.0},{"date":"2017-11-20","close":5630.0},{"date":"2017-11-21","close":6030.0},{"date":"2017-11-22","close":5840.0},{"date":"2017-11-23","close":5750.0},{"date":"2017-11-24","close":5880.0},{"date":"2017-11-27","close":6140.0},{"date":"2017-11-28","close":6130.0},{"date":"2017-11-29","close":6230.0},{"date":"2017-11-30","close":6150.0},{"date":"2017-12-01","close":5800.0},{"date":"2017-12-04","close":7540.0},{"date":"2017-12-05","close":7340.0},{"date":"2017-12-06","close":7770.0},{"date":"2017-12-07","close":7810.0},{"date":"2017-12-08","close":6230.0},{"date":"2017-12-11","close":6510.0},{"date":"2017-12-12","close":7090.0},{"date":"2017-12-13","close":7190.0},{"date":"2017-12-14","close":7420.0},{"date":"2017-12-15","close":7700.0},{"date":"2017-12-18","close":7480.0},{"date":"2017-12-19","close":7450.0},{"date":"2017-12-20","close":7200.0},{"date":"2017-12-21","close":6620.0},{"date":"2017-12-22","close":6950.0},{"date":"2017-12-26","close":7300.0},{"date":"2017-12-27","close":7260.0},{"date":"2017-12-28","close":7290.0},{"date":"2018-01-02","close":7160.0},{"date":"2018-01-03","close":6920.0},{"date":"2018-01-04","close":7170.0},{"date":"2018-01-05","close":7200.0},{"date":"2018-01-08","close":7140.0},{"date":"2018-01-09","close":6920.0},{"date":"2018-01-10","close":6470.0},{"date":"2018-01-11","close":6650.0},{"date":"2018-01-12","close":6440.0},{"date":"2018-01-15","close":5950.0},{"date":"2018-01-16","close":6260.0},{"date":"2018-01-17","close":6140.0},{"date":"2018-01-18","close":6360.0},{"date":"2018-01-19","close":6160.0},{"date":"2018-01-22","close":6050.0},{"date":"2018-01-23","close":5660.0},{"date":"2018-01-24","close":5440.0},{"date":"2018-01-25","close":5430.0},{"date":"2018-01-26","close":5430.0},{"date":"2018-01-29","close":5650.0},{"date":"2018-01-30","close":5670.0},{"date":"2018-01-31","close":5760.0},{"date":"2018-02-01","close":6520.0},{"date":"2018-02-02","close":6270.0},{"date":"2018-02-05","close":5840.0},{"date":"2018-02-06","close":6130.0},{"date":"2018-02-07","close":5960.0},{"date":"2018-02-08","close":6230.0},{"date":"2018-02-09","close":6060.0},{"date":"2018-02-12","close":5950.0},{"date":"2018-02-13","close":5810.0},{"date":"2018-02-14","close":5750.0},{"date":"2018-02-19","close":5720.0},{"date":"2018-02-20","close":6000.0},{"date":"2018-02-21","close":6190.0},{"date":"2018-02-22","close":6240.0},{"date":"2018-02-23","close":6240.0},{"date":"2018-02-26","close":6100.0},{"date":"2018-02-27","close":5810.0},{"date":"2018-02-28","close":5690.0},{"date":"2018-03-02","close":5480.0},{"date":"2018-03-05","close":5250.0},{"date":"2018-03-06","close":5730.0},{"date":"2018-03-07","close":5600.0},{"date":"2018-03-08","close":5710.0},{"date":"2018-03-09","close":5590.0},{"date":"2018-03-12","close":5590.0},{"date":"2018-03-13","close":6180.0},{"date":"2018-03-14","close":6050.0},{"date":"2018-03-15","close":6240.0},{"date":"2018-03-16","close":6270.0},{"date":"2018-03-19","close":6130.0},{"date":"2018-03-20","close":5940.0},{"date":"2018-03-21","close":5830.0},{"date":"2018-03-22","close":5850.0},{"date":"2018-03-23","close":5410.0},{"date":"2018-03-26","close":5340.0},{"date":"2018-03-27","close":5440.0},{"date":"2018-03-28","close":5250.0},{"date":"2018-03-29","close":5500.0},{"date":"2018-03-30","close":5480.0},{"date":"2018-04-02","close":5330.0},{"date":"2018-04-03","close":5070.0},{"date":"2018-04-04","close":4995.0},{"date":"2018-04-05","close":5230.0},{"date":"2018-04-06","close":5110.0},{"date":"2018-04-09","close":5060.0},{"date":"2018-04-10","close":5260.0},{"date":"2018-04-11","close":5400.0},{"date":"2018-04-12","close":5590.0},{"date":"2018-04-13","close":5440.0},{"date":"2018-04-16","close":5310.0},{"date":"2018-04-17","close":5220.0},{"date":"2018-04-18","close":5140.0},{"date":"2018-04-19","close":5040.0},{"date":"2018-04-20","close":5030.0},{"date":"2018-04-23","close":5060.0},{"date":"2018-04-24","close":4820.0},{"date":"2018-04-25","close":4750.0},{"date":"2018-04-26","close":4845.0},{"date":"2018-04-27","close":4825.0},{"date":"2018-04-30","close":4520.0},{"date":"2018-05-02","close":4615.0},{"date":"2018-05-03","close":4640.0},{"date":"2018-05-04","close":4635.0},{"date":"2018-05-08","close":4675.0},{"date":"2018-05-09","close":4605.0},{"date":"2018-05-10","close":4715.0},{"date":"2018-05-11","close":4710.0},{"date":"2018-05-14","close":4515.0},{"date":"2018-05-15","close":4330.0},{"date":"2018-05-16","close":4185.0},{"date":"2018-05-17","close":4100.0},{"date":"2018-05-18","close":4285.0},{"date":"2018-05-21","close":4350.0},{"date":"2018-05-23","close":4470.0},{"date":"2018-05-24","close":4220.0},{"date":"2018-05-25","close":4220.0},{"date":"2018-05-28","close":4100.0},{"date":"2018-05-29","close":4135.0},{"date":"2018-05-30","close":4090.0},{"date":"2018-05-31","close":4325.0},{"date":"2018-06-01","close":4295.0},{"date":"2018-06-04","close":4540.0},{"date":"2018-06-05","close":4815.0},{"date":"2018-06-07","close":4870.0},{"date":"2018-06-08","close":4850.0},{"date":"2018-06-11","close":4790.0},{"date":"2018-06-12","close":4800.0},{"date":"2018-06-14","close":4690.0},{"date":"2018-06-15","close":4640.0},{"date":"2018-06-18","close":4350.0},{"date":"2018-06-19","close":4220.0},{"date":"2018-06-20","close":4215.0},{"date":"2018-06-21","close":4070.0},{"date":"2018-06-22","close":4050.0},{"date":"2018-06-25","close":4100.0},{"date":"2018-06-26","close":4060.0},{"date":"2018-06-27","close":4065.0},{"date":"2018-06-28","close":4035.0},{"date":"2018-06-29","close":4035.0},{"date":"2018-07-02","close":3835.0},{"date":"2018-07-03","close":3835.0},{"date":"2018-07-04","close":3790.0},{"date":"2018-07-05","close":3715.0},{"date":"2018-07-06","close":3695.0},{"date":"2018-07-09","close":3700.0},{"date":"2018-07-10","close":3900.0},{"date":"2018-07-11","close":3865.0},{"date":"2018-07-12","close":4030.0},{"date":"2018-07-13","close":4290.0},{"date":"2018-07-16","close":4175.0},{"date":"2018-07-17","close":4185.0},{"date":"2018-07-18","close":4245.0},{"date":"2018-07-19","close":4280.0},{"date":"2018-07-20","close":4130.0},{"date":"2018-07-23","close":3735.0},{"date":"2018-07-24","close":3750.0},{"date":"2018-07-25","close":3795.0},{"date":"2018-07-26","close":3860.0},{"date":"2018-07-27","close":4140.0},{"date":"2018-07-30","close":4220.0},{"date":"2018-07-31","close":4320.0},{"date":"2018-08-01","close":4320.0},{"date":"2018-08-02","close":4300.0},{"date":"2018-08-03","close":4390.0},{"date":"2018-08-06","close":4355.0},{"date":"2018-08-07","close":4415.0},{"date":"2018-08-08","close":4360.0},{"date":"2018-08-09","close":4650.0},{"date":"2018-08-10","close":4410.0},{"date":"2018-08-13","close":4125.0},{"date":"2018-08-14","close":4170.0},{"date":"2018-08-16","close":4170.0},{"date":"2018-08-17","close":4215.0},{"date":"2018-08-20","close":4070.0},{"date":"2018-08-21","close":4195.0},{"date":"2018-08-22","close":4200.0},{"date":"2018-08-23","close":4210.0},{"date":"2018-08-24","close":4170.0},{"date":"2018-08-27","close":4255.0},{"date":"2018-08-28","close":4325.0},{"date":"2018-08-29","close":4440.0},{"date":"2018-08-30","close":4390.0},{"date":"2018-08-31","close":4410.0},{"date":"2018-09-03","close":4355.0},{"date":"2018-09-04","close":4320.0},{"date":"2018-09-05","close":4365.0},{"date":"2018-09-06","close":4300.0},{"date":"2018-09-07","close":4180.0},{"date":"2018-09-10","close":4100.0},{"date":"2018-09-11","close":4115.0},{"date":"2018-09-12","close":4010.0},{"date":"2018-09-13","close":3980.0},{"date":"2018-09-14","close":4030.0},{"date":"2018-09-17","close":3980.0},{"date":"2018-09-18","close":3880.0},{"date":"2018-09-19","close":3890.0},{"date":"2018-09-20","close":3890.0},{"date":"2018-09-21","close":3860.0},{"date":"2018-09-27","close":3900.0},{"date":"2018-09-28","close":3900.0},{"date":"2018-10-01","close":3820.0},{"date":"2018-10-02","close":3760.0},{"date":"2018-10-04","close":3640.0},{"date":"2018-10-05","close":3595.0},{"date":"2018-10-08","close":3440.0},{"date":"2018-10-10","close":3320.0},{"date":"2018-10-11","close":3145.0},{"date":"2018-10-12","close":3210.0},{"date":"2018-10-15","close":3180.0},{"date":"2018-10-16","close":3205.0},{"date":"2018-10-17","close":3355.0},{"date":"2018-10-18","close":3255.0},{"date":"2018-10-19","close":3245.0},{"date":"2018-10-22","close":3275.0},{"date":"2018-10-23","close":3105.0},{"date":"2018-10-24","close":3040.0},{"date":"2018-10-25","close":2985.0},{"date":"2018-10-26","close":2805.0},{"date":"2018-10-29","close":2640.0},{"date":"2018-10-30","close":2760.0},{"date":"2018-10-31","close":2920.0},{"date":"2018-11-01","close":2915.0},{"date":"2018-11-02","close":3025.0},{"date":"2018-11-05","close":3140.0},{"date":"2018-11-06","close":3080.0},{"date":"2018-11-07","close":3080.0},{"date":"2018-11-08","close":3140.0},{"date":"2018-11-09","close":3140.0},{"date":"2018-11-12","close":3040.0},{"date":"2018-11-13","close":2950.0},{"date":"2018-11-14","close":2940.0},{"date":"2018-11-15","close":3040.0},{"date":"2018-11-16","close":3170.0},{"date":"2018-11-19","close":3145.0},{"date":"2018-11-20","close":3010.0},{"date":"2018-11-21","close":3015.0},{"date":"2018-11-22","close":2955.0},{"date":"2018-11-23","close":2985.0},{"date":"2018-11-26","close":2980.0},{"date":"2018-11-27","close":3000.0},{"date":"2018-11-28","close":3085.0},{"date":"2018-11-29","close":3075.0},{"date":"2018-11-30","close":3040.0},{"date":"2018-12-03","close":3065.0},{"date":"2018-12-04","close":3055.0},{"date":"2018-12-05","close":3020.0},{"date":"2018-12-06","close":2900.0},{"date":"2018-12-07","close":2895.0},{"date":"2018-12-10","close":2820.0},{"date":"2018-12-11","close":2735.0},{"date":"2018-12-12","close":2790.0},{"date":"2018-12-13","close":2855.0},{"date":"2018-12-14","close":2820.0},{"date":"2018-12-17","close":2930.0},{"date":"2018-12-18","close":2840.0},{"date":"2018-12-19","close":2805.0},{"date":"2018-12-20","close":2745.0},{"date":"2018-12-21","close":2725.0},{"date":"2018-12-24","close":2710.0},{"date":"2018-12-26","close":2625.0},{"date":"2018-12-27","close":2635.0},{"date":"2018-12-28","close":2695.0},{"date":"2019-01-02","close":2700.0},{"date":"2019-01-03","close":2630.0},{"date":"2019-01-04","close":2670.0},{"date":"2019-01-07","close":2720.0},{"date":"2019-01-08","close":2725.0},{"date":"2019-01-09","close":2820.0},{"date":"2019-01-10","close":2850.0},{"date":"2019-01-11","close":3190.0},{"date":"2019-01-14","close":3175.0},{"date":"2019-01-15","close":3600.0},{"date":"2019-01-16","close":3730.0},{"date":"2019-01-17","close":3640.0},{"date":"2019-01-18","close":3640.0},{"date":"2019-01-21","close":3655.0},{"date":"2019-01-22","close":3600.0},{"date":"2019-01-23","close":3550.0},{"date":"2019-01-24","close":3700.0},{"date":"2019-01-25","close":3680.0},{"date":"2019-01-28","close":3675.0},{"date":"2019-01-29","close":3710.0},{"date":"2019-01-30","close":3770.0},{"date":"2019-01-31","close":3730.0},{"date":"2019-02-01","close":3735.0},{"date":"2019-02-07","close":3850.0},{"date":"2019-02-08","close":3810.0},{"date":"2019-02-11","close":3830.0},{"date":"2019-02-12","close":3910.0},{"date":"2019-02-13","close":3920.0},{"date":"2019-02-14","close":4100.0},{"date":"2019-02-15","close":3995.0},{"date":"2019-02-18","close":3910.0},{"date":"2019-02-19","close":3910.0},{"date":"2019-02-20","close":3935.0},{"date":"2019-02-21","close":3820.0},{"date":"2019-02-22","close":3785.0},{"date":"2019-02-25","close":3855.0},{"date":"2019-02-26","close":3750.0},{"date":"2019-02-27","close":3725.0},{"date":"2019-02-28","close":3520.0},{"date":"2019-03-04","close":3520.0},{"date":"2019-03-05","close":3400.0},{"date":"2019-03-06","close":3410.0},{"date":"2019-03-07","close":3370.0},{"date":"2019-03-08","close":3325.0},{"date":"2019-03-11","close":3305.0},{"date":"2019-03-12","close":3480.0},{"date":"2019-03-13","close":3445.0},{"date":"2019-03-14","close":3590.0},{"date":"2019-03-15","close":3495.0},{"date":"2019-03-18","close":3450.0},{"date":"2019-03-19","close":3410.0},{"date":"2019-03-20","close":3385.0},{"date":"2019-03-21","close":3650.0},{"date":"2019-03-22","close":3725.0},{"date":"2019-03-25","close":3640.0},{"date":"2019-03-26","close":3700.0},{"date":"2019-03-27","close":3555.0},{"date":"2019-03-28","close":3405.0},{"date":"2019-03-29","close":3430.0},{"date":"2019-04-01","close":3595.0},{"date":"2019-04-02","close":3530.0},{"date":"2019-04-03","close":3665.0},{"date":"2019-04-04","close":3765.0},{"date":"2019-04-05","close":3770.0},{"date":"2019-04-08","close":3635.0},{"date":"2019-04-09","close":3740.0},{"date":"2019-04-10","close":3730.0},{"date":"2019-04-11","close":3720.0},{"date":"2019-04-12","close":3720.0},{"date":"2019-04-15","close":3720.0},{"date":"2019-04-16","close":3620.0},{"date":"2019-04-17","close":3630.0},{"date":"2019-04-18","close":3500.0},{"date":"2019-04-19","close":3525.0},{"date":"2019-04-22","close":3460.0},{"date":"2019-04-23","close":3425.0},{"date":"2019-04-24","close":3385.0},{"date":"2019-04-25","close":3505.0},{"date":"2019-04-26","close":3320.0},{"date":"2019-04-29","close":3380.0},{"date":"2019-04-30","close":3355.0},{"date":"2019-05-02","close":3385.0},{"date":"2019-05-03","close":3495.0},{"date":"2019-05-07","close":3405.0},{"date":"2019-05-08","close":3305.0},{"date":"2019-05-09","close":3070.0},{"date":"2019-05-10","close":3050.0},{"date":"2019-05-13","close":2955.0},{"date":"2019-05-14","close":2975.0},{"date":"2019-05-15","close":3020.0},{"date":"2019-05-16","close":2785.0},{"date":"2019-05-17","close":2705.0},{"date":"2019-05-20","close":2605.0},{"date":"2019-05-21","close":2725.0},{"date":"2019-05-22","close":2775.0},{"date":"2019-05-23","close":2675.0},{"date":"2019-05-24","close":2620.0},{"date":"2019-05-27","close":2520.0},{"date":"2019-05-28","close":2565.0},{"date":"2019-05-29","close":2565.0},{"date":"2019-05-30","close":2575.0},{"date":"2019-05-31","close":2600.0},{"date":"2019-06-03","close":2535.0},{"date":"2019-06-04","close":2540.0},{"date":"2019-06-05","close":2610.0},{"date":"2019-06-07","close":2635.0},{"date":"2019-06-10","close":2675.0},{"date":"2019-06-11","close":2800.0},{"date":"2019-06-12","close":2725.0},{"date":"2019-06-13","close":2690.0},{"date":"2019-06-14","close":2635.0},{"date":"2019-06-17","close":2625.0},{"date":"2019-06-18","close":2610.0},{"date":"2019-06-19","close":2705.0},{"date":"2019-06-20","close":2755.0},{"date":"2019-06-21","close":2735.0},{"date":"2019-06-24","close":2695.0},{"date":"2019-06-25","close":2655.0},{"date":"2019-06-26","close":2715.0},{"date":"2019-06-27","close":2720.0},{"date":"2019-06-28","close":2690.0},{"date":"2019-07-01","close":2700.0},{"date":"2019-07-02","close":2775.0},{"date":"2019-07-03","close":2950.0},{"date":"2019-07-04","close":3000.0},{"date":"2019-07-05","close":2925.0},{"date":"2019-07-08","close":2730.0},{"date":"2019-07-09","close":2645.0},{"date":"2019-07-10","close":2695.0},{"date":"2019-07-11","close":2740.0},{"date":"2019-07-12","close":2755.0},{"date":"2019-07-15","close":2700.0},{"date":"2019-07-16","close":2780.0},{"date":"2019-07-17","close":2705.0},{"date":"2019-07-18","close":2825.0},{"date":"2019-07-19","close":2825.0},{"date":"2019-07-22","close":2885.0},{"date":"2019-07-23","close":2825.0},{"date":"2019-07-24","close":2795.0},{"date":"2019-07-25","close":2690.0},{"date":"2019-07-26","close":2580.0},{"date":"2019-07-29","close":2280.0},{"date":"2019-07-30","close":2320.0},{"date":"2019-07-31","close":2310.0},{"date":"2019-08-01","close":2240.0},{"date":"2019-08-02","close":2200.0},{"date":"2019-08-05","close":1980.0},{"date":"2019-08-06","close":1895.0},{"date":"2019-08-07","close":1915.0},{"date":"2019-08-08","close":2020.0},{"date":"2019-08-09","close":2045.0},{"date":"2019-08-12","close":2050.0},{"date":"2019-08-13","close":2040.0},{"date":"2019-08-14","close":2100.0},{"date":"2019-08-16","close":2140.0},{"date":"2019-08-19","close":2155.0},{"date":"2019-08-20","close":2285.0},{"date":"2019-08-21","close":2385.0},{"date":"2019-08-22","close":2380.0},{"date":"2019-08-23","close":2380.0},{"date":"2019-08-26","close":2265.0},{"date":"2019-08-27","close":2295.0},{"date":"2019-08-28","close":2280.0},{"date":"2019-08-29","close":2260.0},{"date":"2019-08-30","close":2350.0},{"date":"2019-09-02","close":2395.0},{"date":"2019-09-03","close":2390.0},{"date":"2019-09-04","close":2395.0},{"date":"2019-09-05","close":2495.0},{"date":"2019-09-06","close":2475.0},{"date":"2019-09-09","close":2600.0},{"date":"2019-09-10","close":2560.0},{"date":"2019-09-11","close":2515.0},{"date":"2019-09-16","close":2520.0},{"date":"2019-09-17","close":2525.0},{"date":"2019-09-18","close":2530.0},{"date":"2019-09-19","close":2655.0},{"date":"2019-09-20","close":2740.0},{"date":"2019-09-23","close":2725.0},{"date":"2019-09-24","close":2715.0},{"date":"2019-09-25","close":2695.0},{"date":"2019-09-26","close":2650.0},{"date":"2019-09-27","close":2610.0},{"date":"2019-09-30","close":2540.0},{"date":"2019-10-01","close":2540.0},{"date":"2019-10-02","close":2665.0},{"date":"2019-10-04","close":2625.0},{"date":"2019-10-07","close":2690.0},{"date":"2019-10-08","close":2750.0},{"date":"2019-10-10","close":2825.0},{"date":"2019-10-11","close":2825.0},{"date":"2019-10-14","close":2795.0},{"date":"2019-10-15","close":2780.0},{"date":"2019-10-16","close":2790.0},{"date":"2019-10-17","close":2780.0},{"date":"2019-10-18","close":2720.0},{"date":"2019-10-21","close":2705.0},{"date":"2019-10-22","close":2710.0},{"date":"2019-10-23","close":2665.0},{"date":"2019-10-24","close":2685.0},{"date":"2019-10-25","close":2715.0},{"date":"2019-10-28","close":2730.0},{"date":"2019-10-29","close":2695.0},{"date":"2019-10-30","close":2645.0},{"date":"2019-10-31","close":2640.0},{"date":"2019-11-01","close":2660.0},{"date":"2019-11-04","close":2685.0},{"date":"2019-11-05","close":2710.0},{"date":"2019-11-06","close":2790.0},{"date":"2019-11-07","close":2760.0},{"date":"2019-11-08","close":2760.0},{"date":"2019-11-11","close":2710.0},{"date":"2019-11-12","close":2690.0},{"date":"2019-11-13","close":2650.0},{"date":"2019-11-14","close":2650.0},{"date":"2019-11-15","close":3020.0},{"date":"2019-11-18","close":3330.0},{"date":"2019-11-19","close":3460.0},{"date":"2019-11-20","close":3420.0},{"date":"2019-11-21","close":3515.0},{"date":"2019-11-22","close":3335.0},{"date":"2019-11-25","close":3375.0},{"date":"2019-11-26","close":3485.0},{"date":"2019-11-27","close":3350.0},{"date":"2019-11-28","close":3280.0},{"date":"2019-11-29","close":3140.0},{"date":"2019-12-02","close":2995.0},{"date":"2019-12-03","close":2920.0},{"date":"2019-12-04","close":2950.0},{"date":"2019-12-05","close":2815.0},{"date":"2019-12-06","close":2870.0},{"date":"2019-12-09","close":2825.0},{"date":"2019-12-10","close":2835.0},{"date":"2019-12-11","close":2935.0},{"date":"2019-12-12","close":3010.0},{"date":"2019-12-13","close":3225.0},{"date":"2019-12-16","close":3340.0},{"date":"2019-12-17","close":3365.0},{"date":"2019-12-18","close":3345.0},{"date":"2019-12-19","close":3240.0},{"date":"2019-12-20","close":3315.0},{"date":"2019-12-23","close":3235.0},{"date":"2019-12-24","close":3140.0},{"date":"2019-12-26","close":3190.0},{"date":"2019-12-27","close":3260.0},{"date":"2019-12-30","close":3350.0},{"date":"2020-01-02","close":3405.0},{"date":"2020-01-03","close":3780.0},{"date":"2020-01-06","close":3910.0},{"date":"2020-01-07","close":3945.0},{"date":"2020-01-08","close":3945.0},{"date":"2020-01-09","close":4000.0},{"date":"2020-01-10","close":4095.0},{"date":"2020-01-13","close":4075.0},{"date":"2020-01-14","close":4620.0},{"date":"2020-01-15","close":4570.0},{"date":"2020-01-16","close":4625.0},{"date":"2020-01-17","close":4560.0},{"date":"2020-01-20","close":4475.0},{"date":"2020-01-21","close":4260.0},{"date":"2020-01-22","close":4605.0},{"date":"2020-01-23","close":4950.0},{"date":"2020-01-28","close":5000.0},{"date":"2020-01-29","close":4940.0},{"date":"2020-01-30","close":4790.0},{"date":"2020-01-31","close":4440.0},{"date":"2020-02-03","close":4560.0},{"date":"2020-02-04","close":4685.0},{"date":"2020-02-05","close":4430.0},{"date":"2020-02-06","close":4195.0},{"date":"2020-02-07","close":4190.0},{"date":"2020-02-10","close":4185.0},{"date":"2020-02-11","close":4225.0},{"date":"2020-02-12","close":4390.0},{"date":"2020-02-13","close":4460.0},{"date":"2020-02-14","close":4445.0},{"date":"2020-02-17","close":4380.0},{"date":"2020-02-18","close":4200.0},{"date":"2020-02-19","close":4390.0},{"date":"2020-02-20","close":4280.0},{"date":"2020-02-21","close":4040.0},{"date":"2020-02-24","close":3855.0},{"date":"2020-02-25","close":4160.0},{"date":"2020-02-26","close":3995.0},{"date":"2020-02-27","close":3750.0},{"date":"2020-02-28","close":3430.0},{"date":"2020-03-02","close":3590.0},{"date":"2020-03-03","close":3565.0},{"date":"2020-03-04","close":3715.0},{"date":"2020-03-05","close":3720.0},{"date":"2020-03-06","close":3580.0},{"date":"2020-03-09","close":3195.0},{"date":"2020-03-10","close":3355.0},{"date":"2020-03-11","close":3180.0},{"date":"2020-03-12","close":3050.0},{"date":"2020-03-13","close":2720.0},{"date":"2020-03-16","close":2400.0},{"date":"2020-03-17","close":2270.0},{"date":"2020-03-18","close":2060.0},{"date":"2020-03-19","close":1830.0},{"date":"2020-03-20","close":1960.0},{"date":"2020-03-23","close":1825.0},{"date":"2020-03-24","close":1950.0},{"date":"2020-03-25","close":2120.0},{"date":"2020-03-26","close":2265.0},{"date":"2020-03-27","close":2280.0},{"date":"2020-03-30","close":2220.0},{"date":"2020-03-31","close":2375.0},{"date":"2020-04-01","close":2430.0},{"date":"2020-04-02","close":2460.0},{"date":"2020-04-03","close":2575.0},{"date":"2020-04-06","close":2870.0},{"date":"2020-04-07","close":3020.0},{"date":"2020-04-08","close":2955.0},{"date":"2020-04-09","close":3010.0},{"date":"2020-04-10","close":2945.0},{"date":"2020-04-13","close":2805.0},{"date":"2020-04-14","close":2910.0},{"date":"2020-04-16","close":2945.0},{"date":"2020-04-17","close":3080.0},{"date":"2020-04-20","close":3020.0},{"date":"2020-04-21","close":2965.0},{"date":"2020-04-22","close":3125.0},{"date":"2020-04-23","close":3155.0},{"date":"2020-04-24","close":3060.0},{"date":"2020-04-27","close":3250.0},{"date":"2020-04-28","close":3220.0},{"date":"2020-04-29","close":3205.0},{"date":"2020-05-04","close":3080.0},{"date":"2020-05-06","close":3160.0},{"date":"2020-05-07","close":3305.0},{"date":"2020-05-08","close":3475.0},{"date":"2020-05-11","close":3395.0},{"date":"2020-05-12","close":3330.0},{"date":"2020-05-13","close":3300.0},{"date":"2020-05-14","close":3320.0},{"date":"2020-05-15","close":3280.0},{"date":"2020-05-18","close":3185.0},{"date":"2020-05-19","close":3215.0},{"date":"2020-05-20","close":3350.0},{"date":"2020-05-21","close":3540.0},{"date":"2020-05-22","close":3890.0},{"date":"2020-05-25","close":3960.0},{"date":"2020-05-26","close":4010.0},{"date":"2020-05-27","close":3875.0},{"date":"2020-05-28","close":3600.0},{"date":"2020-05-29","close":3610.0},{"date":"2020-06-01","close":3865.0},{"date":"2020-06-02","close":3840.0},{"date":"2020-06-03","close":3770.0},{"date":"2020-06-04","close":3755.0},{"date":"2020-06-05","close":3760.0},{"date":"2020-06-08","close":3725.0},{"date":"2020-06-09","close":3620.0},{"date":"2020-06-10","close":3510.0},{"date":"2020-06-11","close":3445.0},{"date":"2020-06-12","close":3330.0},{"date":"2020-06-15","close":3000.0},{"date":"2020-06-16","close":3100.0},{"date":"2020-06-17","close":3120.0},{"date":"2020-06-18","close":3250.0},{"date":"2020-06-19","close":3200.0},{"date":"2020-06-22","close":3335.0},{"date":"2020-06-23","close":3355.0},{"date":"2020-06-24","close":3465.0},{"date":"2020-06-25","close":3405.0},{"date":"2020-06-26","close":3425.0},{"date":"2020-06-29","close":3645.0},{"date":"2020-06-30","close":3950.0},{"date":"2020-07-01","close":4195.0},{"date":"2020-07-02","close":4365.0},{"date":"2020-07-03","close":4230.0},{"date":"2020-07-06","close":4140.0},{"date":"2020-07-07","close":4165.0},{"date":"2020-07-08","close":4485.0},{"date":"2020-07-09","close":4295.0},{"date":"2020-07-10","close":4415.0},{"date":"2020-07-13","close":4475.0},{"date":"2020-07-14","close":4305.0},{"date":"2020-07-15","close":4370.0},{"date":"2020-07-16","close":4500.0},{"date":"2020-07-17","close":4875.0},{"date":"2020-07-20","close":4810.0},{"date":"2020-07-21","close":4650.0},{"date":"2020-07-22","close":4900.0},{"date":"2020-07-23","close":4670.0},{"date":"2020-07-24","close":4640.0},{"date":"2020-07-27","close":4775.0},{"date":"2020-07-28","close":4940.0},{"date":"2020-07-29","close":5200.0},{"date":"2020-07-30","close":6100.0},{"date":"2020-07-31","close":5560.0},{"date":"2020-08-03","close":5760.0},{"date":"2020-08-04","close":5530.0},{"date":"2020-08-05","close":5930.0},{"date":"2020-08-06","close":5780.0},{"date":"2020-08-07","close":5570.0},{"date":"2020-08-10","close":5690.0},{"date":"2020-08-11","close":5480.0},{"date":"2020-08-12","close":5380.0},{"date":"2020-08-13","close":5230.0},{"date":"2020-08-14","close":5200.0},{"date":"2020-08-18","close":4905.0},{"date":"2020-08-19","close":5000.0},{"date":"2020-08-20","close":4530.0},{"date":"2020-08-21","close":4600.0},{"date":"2020-08-24","close":4620.0},{"date":"2020-08-25","close":4825.0},{"date":"2020-08-26","close":5390.0},{"date":"2020-08-27","close":5350.0},{"date":"2020-08-28","close":5200.0},{"date":"2020-08-31","close":5150.0},{"date":"2020-09-01","close":5190.0},{"date":"2020-09-02","close":5350.0},{"date":"2020-09-03","close":5300.0},{"date":"2020-09-04","close":5140.0},{"date":"2020-09-07","close":5180.0},{"date":"2020-09-08","close":5230.0},{"date":"2020-09-09","close":5180.0},{"date":"2020-09-10","close":5350.0},{"date":"2020-09-11","close":5350.0},{"date":"2020-09-14","close":5370.0},{"date":"2020-09-15","close":5720.0},{"date":"2020-09-16","close":5670.0},{"date":"2020-09-17","close":5510.0},{"date":"2020-09-18","close":5390.0},{"date":"2020-09-21","close":5280.0},{"date":"2020-09-22","close":5100.0},{"date":"2020-09-23","close":5240.0},{"date":"2020-09-24","close":5120.0},{"date":"2020-09-25","close":5060.0},{"date":"2020-09-28","close":5110.0},{"date":"2020-09-29","close":5140.0},{"date":"2020-10-05","close":5190.0},{"date":"2020-10-06","close":5370.0},{"date":"2020-10-07","close":5450.0},{"date":"2020-10-08","close":5350.0},{"date":"2020-10-12","close":5330.0},{"date":"2020-10-13","close":5400.0},{"date":"2020-10-14","close":5280.0},{"date":"2020-10-15","close":5180.0},{"date":"2020-10-16","close":5270.0},{"date":"2020-10-19","close":5320.0},{"date":"2020-10-20","close":5230.0},{"date":"2020-10-21","close":5180.0},{"date":"2020-10-22","close":5070.0},{"date":"2020-10-23","close":5010.0},{"date":"2020-10-26","close":4880.0},{"date":"2020-10-27","close":4815.0},{"date":"2020-10-28","close":5050.0},{"date":"2020-10-29","close":5200.0},{"date":"2020-10-30","close":5340.0},{"date":"2020-11-02","close":5250.0},{"date":"2020-11-03","close":5590.0},{"date":"2020-11-04","close":5640.0},{"date":"2020-11-05","close":5810.0},{"date":"2020-11-06","close":5830.0},{"date":"2020-11-09","close":5690.0},{"date":"2020-11-10","close":5630.0},{"date":"2020-11-11","close":5530.0},{"date":"2020-11-12","close":5720.0},{"date":"2020-11-13","close":5740.0},{"date":"2020-11-16","close":6290.0},{"date":"2020-11-17","close":6110.0},{"date":"2020-11-18","close":6070.0},{"date":"2020-11-19","close":6140.0},{"date":"2020-11-20","close":6200.0},{"date":"2020-11-23","close":6260.0},{"date":"2020-11-24","close":6180.0},{"date":"2020-11-25","close":6000.0},{"date":"2020-11-26","close":6180.0},{"date":"2020-11-27","close":6090.0},{"date":"2020-11-30","close":6000.0},{"date":"2020-12-01","close":5960.0},{"date":"2020-12-02","close":6040.0},{"date":"2020-12-03","close":5840.0},{"date":"2020-12-04","close":5790.0},{"date":"2020-12-07","close":5740.0},{"date":"2020-12-08","close":5680.0},{"date":"2020-12-09","close":5820.0},{"date":"2020-12-10","close":5710.0},{"date":"2020-12-11","close":5710.0},{"date":"2020-12-14","close":5700.0},{"date":"2020-12-15","close":5840.0},{"date":"2020-12-16","close":5900.0},{"date":"2020-12-17","close":6010.0},{"date":"2020-12-18","close":5940.0},{"date":"2020-12-21","close":5860.0},{"date":"2020-12-22","close":5700.0},{"date":"2020-12-23","close":5710.0},{"date":"2020-12-24","close":5820.0},{"date":"2020-12-28","close":5870.0},{"date":"2020-12-29","close":5960.0},{"date":"2020-12-30","close":6250.0},{"date":"2021-01-04","close":6330.0},{"date":"2021-01-05","close":6300.0},{"date":"2021-01-06","close":6240.0},{"date":"2021-01-07","close":6210.0},{"date":"2021-01-08","close":6230.0},{"date":"2021-01-11","close":6330.0},{"date":"2021-01-12","close":6490.0},{"date":"2021-01-13","close":6370.0},{"date":"2021-01-14","close":6240.0},{"date":"2021-01-15","close":6170.0},{"date":"2021-01-18","close":5940.0},{"date":"2021-01-19","close":6090.0},{"date":"2021-01-20","close":6180.0},{"date":"2021-01-21","close":6130.0},{"date":"2021-01-22","close":6140.0},{"date":"2021-01-25","close":6180.0},{"date":"2021-01-26","close":6300.0},{"date":"2021-01-27","close":6120.0},{"date":"2021-01-28","close":5890.0},{"date":"2021-01-29","close":5790.0},{"date":"2021-02-01","close":5820.0},{"date":"2021-02-02","close":5840.0},{"date":"2021-02-03","close":5840.0},{"date":"2021-02-04","close":6160.0},{"date":"2021-02-05","close":7370.0},{"date":"2021-02-08","close":7500.0},{"date":"2021-02-09","close":7110.0},{"date":"2021-02-10","close":7180.0},{"date":"2021-02-15","close":7500.0},{"date":"2021-02-16","close":7690.0},{"date":"2021-02-17","close":7680.0},{"date":"2021-02-18","close":7360.0},{"date":"2021-02-19","close":7430.0},{"date":"2021-02-22","close":7310.0},{"date":"2021-02-23","close":7150.0},{"date":"2021-02-24","close":6950.0},{"date":"2021-02-25","close":7140.0},{"date":"2021-02-26","close":6870.0},{"date":"2021-03-02","close":6980.0},{"date":"2021-03-03","close":7110.0},{"date":"2021-03-04","close":6910.0},{"date":"2021-03-05","close":7020.0},{"date":"2021-03-08","close":6820.0},{"date":"2021-03-09","close":6790.0},{"date":"2021-03-10","close":6640.0},{"date":"2021-03-11","close":6920.0},{"date":"2021-03-12","close":6810.0},{"date":"2021-03-15","close":6720.0},{"date":"2021-03-16","close":6760.0},{"date":"2021-03-17","close":6690.0},{"date":"2021-03-18","close":6780.0},{"date":"2021-03-19","close":6710.0},{"date":"2021-03-22","close":6900.0},{"date":"2021-03-23","close":6830.0},{"date":"2021-03-24","close":6910.0},{"date":"2021-03-25","close":6950.0},{"date":"2021-03-26","close":6890.0},{"date":"2021-03-29","close":6730.0},{"date":"2021-03-30","close":6670.0},{"date":"2021-03-31","close":6590.0},{"date":"2021-04-01","close":6620.0},{"date":"2021-04-02","close":6920.0},{"date":"2021-04-05","close":6980.0},{"date":"2021-04-06","close":6900.0},{"date":"2021-04-07","close":6860.0},{"date":"2021-04-08","close":6830.0},{"date":"2021-04-09","close":6920.0},{"date":"2021-04-12","close":6870.0},{"date":"2021-04-13","close":6930.0},{"date":"2021-04-14","close":7100.0},{"date":"2021-04-15","close":7170.0},{"date":"2021-04-16","close":7120.0},{"date":"2021-04-19","close":7240.0},{"date":"2021-04-20","close":7260.0},{"date":"2021-04-21","close":7180.0},{"date":"2021-04-22","close":7170.0},{"date":"2021-04-23","close":7130.0},{"date":"2021-04-26","close":7220.0},{"date":"2021-04-27","close":7220.0},{"date":"2021-04-28","close":7160.0},{"date":"2021-04-29","close":7020.0},{"date":"2021-04-30","close":6990.0},{"date":"2021-05-03","close":6820.0},{"date":"2021-05-04","close":6880.0},{"date":"2021-05-06","close":6960.0},{"date":"2021-05-07","close":6910.0},{"date":"2021-05-10","close":6910.0},{"date":"2021-05-11","close":6650.0},{"date":"2021-05-12","close":6490.0},{"date":"2021-05-13","close":6290.0},{"date":"2021-05-14","close":6430.0},{"date":"2021-05-17","close":6290.0},{"date":"2021-05-18","close":6400.0},{"date":"2021-05-20","close":6520.0},{"date":"2021-05-21","close":6500.0},{"date":"2021-05-24","close":6210.0},{"date":"2021-05-25","close":6210.0},{"date":"2021-05-26","close":6200.0},{"date":"2021-05-27","close":6200.0},{"date":"2021-05-28","close":6200.0},{"date":"2021-05-31","close":6200.0},{"date":"2021-06-01","close":6250.0},{"date":"2021-06-02","close":6340.0},{"date":"2021-06-03","close":6540.0},{"date":"2021-06-04","close":6650.0},{"date":"2021-06-07","close":6660.0},{"date":"2021-06-08","close":6600.0},{"date":"2021-06-09","close":6450.0},{"date":"2021-06-10","close":6460.0},{"date":"2021-06-11","close":6610.0},{"date":"2021-06-14","close":6480.0},{"date":"2021-06-15","close":6540.0},{"date":"2021-06-16","close":6510.0},{"date":"2021-06-17","close":6530.0},{"date":"2021-06-18","close":6520.0},{"date":"2021-06-21","close":6420.0},{"date":"2021-06-22","close":6380.0},{"date":"2021-06-23","close":6260.0},{"date":"2021-06-24","close":6290.0},{"date":"2021-06-25","close":6310.0},{"date":"2021-06-28","close":6340.0},{"date":"2021-06-29","close":6310.0},{"date":"2021-06-30","close":6350.0},{"date":"2021-07-01","close":6360.0},{"date":"2021-07-02","close":6320.0},{"date":"2021-07-05","close":6310.0},{"date":"2021-07-06","close":6350.0},{"date":"2021-07-07","close":6290.0},{"date":"2021-07-08","close":6190.0},{"date":"2021-07-09","close":6080.0},{"date":"2021-07-12","close":6100.0},{"date":"2021-07-13","close":6140.0},{"date":"2021-07-14","close":6100.0},{"date":"2021-07-15","close":6110.0},{"date":"2021-07-16","close":6230.0},{"date":"2021-07-19","close":6430.0},{"date":"2021-07-20","close":6540.0},{"date":"2021-07-21","close":6410.0},{"date":"2021-07-22","close":6470.0},{"date":"2021-07-23","close":6470.0},{"date":"2021-07-26","close":6400.0},{"date":"2021-07-27","close":6380.0},{"date":"2021-07-28","close":6290.0},{"date":"2021-07-29","close":6380.0},{"date":"2021-07-30","close":6250.0},{"date":"2021-08-02","close":6360.0},{"date":"2021-08-03","close":6460.0},{"date":"2021-08-04","close":6480.0},{"date":"2021-08-05","close":6590.0},{"date":"2021-08-06","close":6580.0},{"date":"2021-08-09","close":6620.0},{"date":"2021-08-10","close":6620.0},{"date":"2021-08-11","close":6410.0},{"date":"2021-08-12","close":6270.0},{"date":"2021-08-13","close":6130.0},{"date":"2021-08-17","close":5920.0},{"date":"2021-08-18","close":5940.0},{"date":"2021-08-19","close":5760.0},{"date":"2021-08-20","close":5480.0},{"date":"2021-08-23","close":5540.0},{"date":"2021-08-24","close":5700.0},{"date":"2021-08-25","close":5810.0},{"date":"2021-08-26","close":5740.0},{"date":"2021-08-27","close":5720.0},{"date":"2021-08-30","close":5730.0},{"date":"2021-08-31","close":5750.0},{"date":"2021-09-01","close":5670.0},{"date":"2021-09-02","close":5790.0},{"date":"2021-09-03","close":6010.0},{"date":"2021-09-06","close":6200.0},{"date":"2021-09-07","close":6170.0},{"date":"2021-09-08","close":6190.0},{"date":"2021-09-09","close":6240.0},{"date":"2021-09-10","close":6180.0},{"date":"2021-09-13","close":6090.0},{"date":"2021-09-14","close":6060.0},{"date":"2021-09-15","close":5930.0},{"date":"2021-09-16","close":5870.0},{"date":"2021-09-17","close":5990.0},{"date":"2021-09-23","close":5800.0},{"date":"2021-09-24","close":5730.0},{"date":"2021-09-27","close":5700.0},{"date":"2021-09-28","close":5510.0},{"date":"2021-09-29","close":5390.0},{"date":"2021-09-30","close":5450.0},{"date":"2021-10-01","close":5280.0},{"date":"2021-10-05","close":4860.0},{"date":"2021-10-06","close":4700.0},{"date":"2021-10-07","close":4875.0},{"date":"2021-10-08","close":4780.0},{"date":"2021-10-12","close":4705.0},{"date":"2021-10-13","close":4820.0},{"date":"2021-10-14","close":4925.0},{"date":"2021-10-15","close":4990.0},{"date":"2021-10-18","close":5060.0},{"date":"2021-10-19","close":5040.0},{"date":"2021-10-20","close":4985.0},{"date":"2021-10-21","close":4955.0},{"date":"2021-10-22","close":4975.0},{"date":"2021-10-25","close":4940.0},{"date":"2021-10-26","close":5060.0},{"date":"2021-10-27","close":5050.0},{"date":"2021-10-28","close":5320.0},{"date":"2021-10-29","close":5330.0},{"date":"2021-11-01","close":5380.0},{"date":"2021-11-02","close":5500.0},{"date":"2021-11-03","close":5300.0},{"date":"2021-11-04","close":5170.0},{"date":"2021-11-05","close":5150.0},{"date":"2021-11-08","close":5190.0},{"date":"2021-11-09","close":5100.0},{"date":"2021-11-10","close":4975.0},{"date":"2021-11-11","close":5250.0},{"date":"2021-11-12","close":5350.0},{"date":"2021-11-15","close":5620.0},{"date":"2021-11-16","close":5680.0},{"date":"2021-11-17","close":5650.0},{"date":"2021-11-18","close":5770.0},{"date":"2021-11-19","close":6030.0},{"date":"2021-11-22","close":6570.0},{"date":"2021-11-23","close":6300.0},{"date":"2021-11-24","close":6080.0},{"date":"2021-11-25","close":5990.0},{"date":"2021-11-26","close":5740.0},{"date":"2021-11-29","close":5600.0},{"date":"2021-11-30","close":5220.0},{"date":"2021-12-01","close":5400.0},{"date":"2021-12-02","close":5820.0},{"date":"2021-12-03","close":5840.0},{"date":"2021-12-06","close":5990.0},{"date":"2021-12-07","close":6030.0},{"date":"2021-12-08","close":5870.0},{"date":"2021-12-09","close":5840.0},{"date":"2021-12-10","close":5690.0},{"date":"2021-12-13","close":5750.0},{"date":"2021-12-14","close":5710.0},{"date":"2021-12-15","close":5820.0},{"date":"2021-12-16","close":5770.0},{"date":"2021-12-17","close":5730.0},{"date":"2021-12-20","close":5740.0},{"date":"2021-12-21","close":5810.0},{"date":"2021-12-22","close":5750.0},{"date":"2021-12-23","close":5840.0},{"date":"2021-12-24","close":5810.0},{"date":"2021-12-27","close":5830.0},{"date":"2021-12-28","close":5850.0},{"date":"2021-12-29","close":5860.0},{"date":"2021-12-30","close":6200.0},{"date":"2022-01-03","close":6310.0},{"date":"2022-01-04","close":6270.0},{"date":"2022-01-05","close":6130.0},{"date":"2022-01-06","close":6040.0},{"date":"2022-01-07","close":6100.0},{"date":"2022-01-10","close":5960.0},{"date":"2022-01-11","close":5860.0},{"date":"2022-01-12","close":5990.0},{"date":"2022-01-13","close":5940.0},{"date":"2022-01-14","close":5920.0},{"date":"2022-01-17","close":5990.0},{"date":"2022-01-18","close":5960.0},{"date":"2022-01-19","close":6010.0},{"date":"2022-01-20","close":6040.0},{"date":"2022-01-21","close":5920.0},{"date":"2022-01-24","close":5760.0},{"date":"2022-01-25","close":5660.0},{"date":"2022-01-26","close":5660.0},{"date":"2022-01-27","close":5370.0},{"date":"2022-01-28","close":5530.0},{"date":"2022-02-03","close":5540.0},{"date":"2022-02-04","close":5600.0},{"date":"2022-02-07","close":5590.0},{"date":"2022-02-08","close":5590.0},{"date":"2022-02-09","close":5590.0},{"date":"2022-02-10","close":5600.0},{"date":"2022-02-11","close":5450.0},{"date":"2022-02-14","close":5290.0},{"date":"2022-02-15","close":5140.0},{"date":"2022-02-16","close":5340.0},{"date":"2022-02-17","close":5450.0},{"date":"2022-02-18","close":5450.0},{"date":"2022-02-21","close":5370.0},{"date":"2022-02-22","close":5370.0},{"date":"2022-02-23","close":5370.0},{"date":"2022-02-24","close":5220.0},{"date":"2022-02-25","close":5260.0},{"date":"2022-02-28","close":5260.0},{"date":"2022-03-02","close":5380.0},{"date":"2022-03-03","close":5450.0},{"date":"2022-03-04","close":5410.0},{"date":"2022-03-07","close":5290.0},{"date":"2022-03-08","close":5200.0},{"date":"2022-03-10","close":5250.0},{"date":"2022-03-11","close":5220.0},{"date":"2022-03-14","close":5110.0},{"date":"2022-03-15","close":5110.0},{"date":"2022-03-16","close":5120.0},{"date":"2022-03-17","close":5120.0},{"date":"2022-03-18","close":5360.0},{"date":"2022-03-21","close":5420.0},{"date":"2022-03-22","close":5450.0},{"date":"2022-03-23","close":5460.0},{"date":"2022-03-24","close":5410.0},{"date":"2022-03-25","close":5540.0},{"date":"2022-03-28","close":5540.0},{"date":"2022-03-29","close":5470.0},{"date":"2022-03-30","close":5510.0},{"date":"2022-03-31","close":5500.0},{"date":"2022-04-01","close":5380.0},{"date":"2022-04-04","close":5420.0},{"date":"2022-04-05","close":5430.0},{"date":"2022-04-06","close":5340.0},{"date":"2022-04-07","close":5310.0},{"date":"2022-04-08","close":5280.0},{"date":"2022-04-11","close":5270.0},{"date":"2022-04-12","close":5230.0},{"date":"2022-04-13","close":5320.0},{"date":"2022-04-14","close":5280.0},{"date":"2022-04-15","close":5410.0},{"date":"2022-04-18","close":5510.0},{"date":"2022-04-19","close":5680.0},{"date":"2022-04-20","close":5530.0},{"date":"2022-04-21","close":5560.0},{"date":"2022-04-22","close":5460.0},{"date":"2022-04-25","close":5310.0},{"date":"2022-04-26","close":5340.0},{"date":"2022-04-27","close":5230.0},{"date":"2022-04-28","close":5220.0},{"date":"2022-04-29","close":5150.0},{"date":"2022-05-02","close":5190.0},{"date":"2022-05-03","close":5190.0},{"date":"2022-05-04","close":5200.0},{"date":"2022-05-06","close":5160.0},{"date":"2022-05-09","close":5030.0},{"date":"2022-05-10","close":5070.0},{"date":"2022-05-11","close":5080.0},{"date":"2022-05-12","close":4930.0},{"date":"2022-05-13","close":5230.0},{"date":"2022-05-16","close":5210.0},{"date":"2022-05-17","close":5220.0},{"date":"2022-05-18","close":5310.0},{"date":"2022-05-19","close":5260.0},{"date":"2022-05-20","close":5310.0},{"date":"2022-05-23","close":5250.0},{"date":"2022-05-24","close":5170.0},{"date":"2022-05-25","close":5160.0},{"date":"2022-05-26","close":5100.0},{"date":"2022-05-27","close":5110.0},{"date":"2022-05-30","close":5140.0},{"date":"2022-05-31","close":5130.0},{"date":"2022-06-02","close":5120.0},{"date":"2022-06-03","close":5120.0},{"date":"2022-06-07","close":5050.0},{"date":"2022-06-08","close":5060.0},{"date":"2022-06-09","close":5060.0},{"date":"2022-06-10","close":5000.0},{"date":"2022-06-13","close":4840.0},{"date":"2022-06-14","close":4785.0},{"date":"2022-06-15","close":4645.0},{"date":"2022-06-16","close":4640.0},{"date":"2022-06-17","close":4615.0},{"date":"2022-06-20","close":4350.0},{"date":"2022-06-21","close":4285.0},{"date":"2022-06-22","close":3995.0},{"date":"2022-06-23","close":3800.0},{"date":"2022-06-24","close":3960.0},{"date":"2022-06-27","close":4105.0},{"date":"2022-06-28","close":4095.0},{"date":"2022-06-29","close":4135.0},{"date":"2022-06-30","close":4005.0},{"date":"2022-07-01","close":3980.0},{"date":"2022-07-04","close":3900.0},{"date":"2022-07-05","close":3970.0},{"date":"2022-07-06","close":3985.0},{"date":"2022-07-07","close":4090.0},{"date":"2022-07-08","close":4140.0},{"date":"2022-07-11","close":4130.0},{"date":"2022-07-12","close":3945.0},{"date":"2022-07-13","close":3945.0},{"date":"2022-07-14","close":3960.0},{"date":"2022-07-15","close":4020.0},{"date":"2022-07-18","close":4140.0},{"date":"2022-07-19","close":4145.0},{"date":"2022-07-20","close":4170.0},{"date":"2022-07-21","close":4285.0},{"date":"2022-07-22","close":4285.0},{"date":"2022-07-25","close":4285.0},{"date":"2022-07-26","close":4300.0},{"date":"2022-07-27","close":4340.0},{"date":"2022-07-28","close":4340.0},{"date":"2022-07-29","close":4340.0},{"date":"2022-08-01","close":4340.0},{"date":"2022-08-02","close":4235.0},{"date":"2022-08-03","close":4250.0},{"date":"2022-08-04","close":4325.0},{"date":"2022-08-05","close":4360.0},{"date":"2022-08-08","close":4365.0},{"date":"2022-08-09","close":4315.0},{"date":"2022-08-10","close":4215.0},{"date":"2022-08-11","close":4285.0},{"date":"2022-08-12","close":4280.0},{"date":"2022-08-16","close":4355.0},{"date":"2022-08-17","close":4320.0},{"date":"2022-08-18","close":4260.0},{"date":"2022-08-19","close":4215.0},{"date":"2022-08-22","close":4035.0},{"date":"2022-08-23","close":4000.0},{"date":"2022-08-24","close":4090.0},{"date":"2022-08-25","close":4095.0},{"date":"2022-08-26","close":4080.0},{"date":"2022-08-29","close":4040.0},{"date":"2022-08-30","close":4065.0},{"date":"2022-08-31","close":4070.0},{"date":"2022-09-01","close":3955.0},{"date":"2022-09-02","close":3945.0},{"date":"2022-09-05","close":3845.0},{"date":"2022-09-06","close":3890.0},{"date":"2022-09-07","close":3825.0},{"date":"2022-09-08","close":3650.0},{"date":"2022-09-13","close":3780.0},{"date":"2022-09-14","close":3700.0},{"date":"2022-09-15","close":3650.0},{"date":"2022-09-16","close":3590.0},{"date":"2022-09-19","close":3500.0},{"date":"2022-09-20","close":3545.0},{"date":"2022-09-21","close":3500.0},{"date":"2022-09-22","close":3400.0},{"date":"2022-09-23","close":3315.0},{"date":"2022-09-26","close":3085.0},{"date":"2022-09-27","close":3075.0},{"date":"2022-09-28","close":2940.0},{"date":"2022-09-29","close":2940.0},{"date":"2022-09-30","close":2985.0},{"date":"2022-10-04","close":3105.0},{"date":"2022-10-05","close":3105.0},{"date":"2022-10-06","close":3200.0},{"date":"2022-10-07","close":3245.0},{"date":"2022-10-11","close":3070.0},{"date":"2022-10-12","close":3030.0},{"date":"2022-10-13","close":2915.0},{"date":"2022-10-14","close":3085.0},{"date":"2022-10-17","close":3150.0},{"date":"2022-10-18","close":3200.0},{"date":"2022-10-19","close":3185.0},{"date":"2022-10-20","close":3150.0},{"date":"2022-10-21","close":3080.0},{"date":"2022-10-24","close":3195.0},{"date":"2022-10-25","close":3335.0},{"date":"2022-10-26","close":3300.0},{"date":"2022-10-27","close":3305.0},{"date":"2022-10-28","close":3220.0},{"date":"2022-10-31","close":3290.0},{"date":"2022-11-01","close":3320.0},{"date":"2022-11-02","close":3355.0},{"date":"2022-11-03","close":3350.0},{"date":"2022-11-04","close":3265.0},{"date":"2022-11-07","close":3265.0},{"date":"2022-11-08","close":3380.0},{"date":"2022-11-09","close":3395.0},{"date":"2022-11-10","close":3365.0},{"date":"2022-11-11","close":3415.0},{"date":"2022-11-14","close":3360.0},{"date":"2022-11-15","close":3460.0},{"date":"2022-11-16","close":3460.0},{"date":"2022-11-17","close":3435.0},{"date":"2022-11-18","close":3410.0},{"date":"2022-11-21","close":3315.0},{"date":"2022-11-22","close":3235.0},{"date":"2022-11-23","close":3285.0},{"date":"2022-11-24","close":3350.0},{"date":"2022-11-25","close":3315.0},{"date":"2022-11-28","close":3245.0},{"date":"2022-11-29","close":3245.0},{"date":"2022-11-30","close":3225.0},{"date":"2022-12-01","close":3285.0},{"date":"2022-12-02","close":3270.0},{"date":"2022-12-05","close":3265.0},{"date":"2022-12-06","close":3190.0},{"date":"2022-12-07","close":3125.0},{"date":"2022-12-08","close":3050.0},{"date":"2022-12-09","close":3100.0},{"date":"2022-12-12","close":3105.0},{"date":"2022-12-13","close":3150.0},{"date":"2022-12-14","close":3185.0},{"date":"2022-12-15","close":3150.0},{"date":"2022-12-16","close":3105.0},{"date":"2022-12-19","close":3100.0},{"date":"2022-12-20","close":3010.0},{"date":"2022-12-21","close":2980.0},{"date":"2022-12-22","close":2975.0},{"date":"2022-12-23","close":2900.0},{"date":"2022-12-26","close":2905.0},{"date":"2022-12-27","close":2950.0},{"date":"2022-12-28","close":2900.0},{"date":"2022-12-29","close":2805.0},{"date":"2023-01-02","close":2735.0},{"date":"2023-01-03","close":3045.0},{"date":"2023-01-04","close":3065.0},{"date":"2023-01-05","close":3035.0},{"date":"2023-01-06","close":3080.0},{"date":"2023-01-09","close":3120.0},{"date":"2023-01-10","close":3115.0},{"date":"2023-01-11","close":3170.0},{"date":"2023-01-12","close":3165.0},{"date":"2023-01-13","close":3165.0},{"date":"2023-01-16","close":3155.0},{"date":"2023-01-17","close":3085.0},{"date":"2023-01-18","close":3145.0},{"date":"2023-01-19","close":3155.0},{"date":"2023-01-20","close":3165.0},{"date":"2023-01-25","close":3260.0},{"date":"2023-01-26","close":3300.0},{"date":"2023-01-27","close":3275.0},{"date":"2023-01-30","close":3285.0},{"date":"2023-01-31","close":3285.0},{"date":"2023-02-01","close":3315.0},{"date":"2023-02-02","close":3435.0},{"date":"2023-02-03","close":3410.0},{"date":"2023-02-06","close":3380.0},{"date":"2023-02-07","close":3410.0},{"date":"2023-02-08","close":3415.0},{"date":"2023-02-09","close":3435.0},{"date":"2023-02-10","close":3390.0},{"date":"2023-02-13","close":3330.0},{"date":"2023-02-14","close":3400.0},{"date":"2023-02-15","close":3415.0},{"date":"2023-02-16","close":3515.0},{"date":"2023-02-17","close":3455.0},{"date":"2023-02-20","close":3445.0},{"date":"2023-02-21","close":4370.0},{"date":"2023-02-22","close":4000.0},{"date":"2023-02-23","close":3985.0},{"date":"2023-02-24","close":4120.0},{"date":"2023-02-27","close":4040.0},{"date":"2023-02-28","close":4090.0},{"date":"2023-03-02","close":4075.0},{"date":"2023-03-03","close":4060.0},{"date":"2023-03-06","close":3995.0},{"date":"2023-03-07","close":4100.0},{"date":"2023-03-08","close":4030.0},{"date":"2023-03-09","close":4030.0},{"date":"2023-03-10","close":3855.0},{"date":"2023-03-13","close":3760.0},{"date":"2023-03-14","close":3560.0},{"date":"2023-03-15","close":3680.0},{"date":"2023-03-16","close":3925.0},{"date":"2023-03-17","close":4130.0},{"date":"2023-03-20","close":4210.0},{"date":"2023-03-21","close":4130.0},{"date":"2023-03-22","close":4115.0},{"date":"2023-03-23","close":4070.0},{"date":"2023-03-24","close":4270.0},{"date":"2023-03-27","close":4215.0},{"date":"2023-03-28","close":4335.0},{"date":"2023-03-29","close":4370.0},{"date":"2023-03-30","close":4365.0},{"date":"2023-03-31","close":4270.0},{"date":"2023-04-03","close":4350.0},{"date":"2023-04-04","close":4210.0},{"date":"2023-04-05","close":4180.0},{"date":"2023-04-06","close":4110.0},{"date":"2023-04-07","close":4240.0},{"date":"2023-04-10","close":4090.0},{"date":"2023-04-11","close":4205.0},{"date":"2023-04-12","close":4255.0},{"date":"2023-04-13","close":4210.0},{"date":"2023-04-14","close":4185.0},{"date":"2023-04-17","close":4150.0},{"date":"2023-04-18","close":4060.0},{"date":"2023-04-19","close":4205.0},{"date":"2023-04-20","close":4325.0},{"date":"2023-04-21","close":4185.0},{"date":"2023-04-24","close":4035.0},{"date":"2023-04-25","close":4010.0},{"date":"2023-04-26","close":3895.0},{"date":"2023-04-27","close":3860.0},{"date":"2023-04-28","close":3805.0},{"date":"2023-05-02","close":3795.0},{"date":"2023-05-03","close":3835.0},{"date":"2023-05-04","close":3795.0},{"date":"2023-05-08","close":3880.0},{"date":"2023-05-09","close":3825.0},{"date":"2023-05-10","close":3830.0},{"date":"2023-05-11","close":3795.0},{"date":"2023-05-12","close":3780.0},{"date":"2023-05-15","close":3680.0},{"date":"2023-05-16","close":3705.0},{"date":"2023-05-17","close":3720.0},{"date":"2023-05-18","close":3880.0},{"date":"2023-05-19","close":4035.0},{"date":"2023-05-22","close":4025.0},{"date":"2023-05-23","close":4010.0},{"date":"2023-05-24","close":4000.0},{"date":"2023-05-25","close":4020.0},{"date":"2023-05-26","close":4030.0},{"date":"2023-05-30","close":4140.0},{"date":"2023-05-31","close":4135.0},{"date":"2023-06-01","close":4170.0},{"date":"2023-06-02","close":4145.0},{"date":"2023-06-05","close":4100.0},{"date":"2023-06-07","close":4065.0},{"date":"2023-06-08","close":4060.0},{"date":"2023-06-09","close":4080.0},{"date":"2023-06-12","close":4040.0},{"date":"2023-06-13","close":4145.0},{"date":"2023-06-14","close":4075.0},{"date":"2023-06-15","close":4165.0},{"date":"2023-06-16","close":4165.0},{"date":"2023-06-19","close":4245.0},{"date":"2023-06-20","close":4425.0},{"date":"2023-06-21","close":4320.0},{"date":"2023-06-22","close":4205.0},{"date":"2023-06-23","close":4425.0},{"date":"2023-06-26","close":4465.0},{"date":"2023-06-27","close":4380.0},{"date":"2023-06-28","close":4590.0},{"date":"2023-06-29","close":4520.0},{"date":"2023-06-30","close":4450.0},{"date":"2023-07-03","close":4400.0},{"date":"2023-07-04","close":4610.0},{"date":"2023-07-05","close":4460.0},{"date":"2023-07-06","close":4320.0},{"date":"2023-07-07","close":4205.0},{"date":"2023-07-10","close":4115.0},{"date":"2023-07-11","close":4235.0},{"date":"2023-07-12","close":4280.0},{"date":"2023-07-13","close":4405.0},{"date":"2023-07-14","close":4580.0},{"date":"2023-07-17","close":4660.0},{"date":"2023-07-18","close":4610.0},{"date":"2023-07-19","close":4470.0},{"date":"2023-07-20","close":4610.0},{"date":"2023-07-21","close":4465.0},{"date":"2023-07-24","close":4280.0},{"date":"2023-07-25","close":4200.0},{"date":"2023-07-26","close":4005.0},{"date":"2023-07-27","close":4265.0},{"date":"2023-07-28","close":4355.0},{"date":"2023-07-31","close":4380.0},{"date":"2023-08-01","close":4405.0},{"date":"2023-08-02","close":4210.0},{"date":"2023-08-03","close":4150.0},{"date":"2023-08-04","close":4085.0},{"date":"2023-08-07","close":4005.0},{"date":"2023-08-08","close":3910.0},{"date":"2023-08-09","close":3995.0},{"date":"2023-08-10","close":3900.0},{"date":"2023-08-11","close":3910.0},{"date":"2023-08-14","close":3835.0},{"date":"2023-08-16","close":3750.0},{"date":"2023-08-17","close":3790.0},{"date":"2023-08-18","close":3795.0},{"date":"2023-08-21","close":3805.0},{"date":"2023-08-22","close":3760.0},{"date":"2023-08-23","close":3785.0},{"date":"2023-08-24","close":3845.0},{"date":"2023-08-25","close":3750.0},{"date":"2023-08-28","close":3760.0},{"date":"2023-08-29","close":3835.0},{"date":"2023-08-30","close":3930.0},{"date":"2023-08-31","close":4030.0},{"date":"2023-09-01","close":4210.0},{"date":"2023-09-04","close":4165.0},{"date":"2023-09-05","close":4135.0},{"date":"2023-09-06","close":4030.0},{"date":"2023-09-07","close":3980.0},{"date":"2023-09-08","close":3940.0},{"date":"2023-09-11","close":3975.0},{"date":"2023-09-12","close":3890.0},{"date":"2023-09-13","close":3880.0},{"date":"2023-09-14","close":4010.0},{"date":"2023-09-15","close":4020.0},{"date":"2023-09-18","close":3870.0},{"date":"2023-09-19","close":3860.0},{"date":"2023-09-20","close":3800.0},{"date":"2023-09-21","close":3720.0},{"date":"2023-09-22","close":3710.0},{"date":"2023-09-25","close":3670.0},{"date":"2023-09-26","close":3655.0},{"date":"2023-09-27","close":3740.0},{"date":"2023-10-04","close":3640.0},{"date":"2023-10-05","close":3625.0},{"date":"2023-10-06","close":3660.0},{"date":"2023-10-10","close":3565.0},{"date":"2023-10-11","close":3695.0},{"date":"2023-10-12","close":3690.0},{"date":"2023-10-13","close":3705.0},{"date":"2023-10-16","close":3590.0},{"date":"2023-10-17","close":3650.0},{"date":"2023-10-18","close":3615.0},{"date":"2023-10-19","close":3460.0},{"date":"2023-10-20","close":3325.0},{"date":"2023-10-23","close":3345.0},{"date":"2023-10-24","close":3470.0},{"date":"2023-10-25","close":3390.0},{"date":"2023-10-26","close":3275.0},{"date":"2023-10-27","close":3230.0},{"date":"2023-10-30","close":3290.0},{"date":"2023-10-31","close":3195.0},{"date":"2023-11-01","close":3150.0},{"date":"2023-11-02","close":3345.0},{"date":"2023-11-03","close":3400.0},{"date":"2023-11-06","close":3500.0},{"date":"2023-11-07","close":3520.0},{"date":"2023-11-08","close":3485.0},{"date":"2023-11-09","close":3490.0},{"date":"2023-11-10","close":3490.0},{"date":"2023-11-13","close":3405.0},{"date":"2023-11-14","close":3445.0},{"date":"2023-11-15","close":3565.0},{"date":"2023-11-16","close":3580.0},{"date":"2023-11-17","close":3635.0},{"date":"2023-11-20","close":3640.0},{"date":"2023-11-21","close":3635.0},{"date":"2023-11-22","close":3620.0},{"date":"2023-11-23","close":3570.0},{"date":"2023-11-24","close":3725.0},{"date":"2023-11-27","close":3765.0},{"date":"2023-11-28","close":3750.0},{"date":"2023-11-29","close":3670.0},{"date":"2023-11-30","close":3730.0},{"date":"2023-12-01","close":3690.0},{"date":"2023-12-04","close":3635.0},{"date":"2023-12-05","close":3470.0},{"date":"2023-12-06","close":3510.0},{"date":"2023-12-07","close":3485.0},{"date":"2023-12-08","close":3630.0},{"date":"2023-12-11","close":3605.0},{"date":"2023-12-12","close":3775.0},{"date":"2023-12-13","close":4000.0},{"date":"2023-12-14","close":4480.0},{"date":"2023-12-15","close":4315.0},{"date":"2023-12-18","close":4390.0},{"date":"2023-12-19","close":4465.0},{"date":"2023-12-20","close":4475.0},{"date":"2023-12-21","close":4610.0},{"date":"2023-12-22","close":4715.0},{"date":"2023-12-26","close":4590.0},{"date":"2023-12-27","close":5000.0},{"date":"2023-12-28","close":4985.0},{"date":"2024-01-02","close":5470.0},{"date":"2024-01-03","close":6160.0},{"date":"2024-01-04","close":6050.0},{"date":"2024-01-05","close":6080.0},{"date":"2024-01-08","close":6870.0},{"date":"2024-01-09","close":7190.0},{"date":"2024-01-10","close":6640.0},{"date":"2024-01-11","close":6550.0},{"date":"2024-01-12","close":6340.0},{"date":"2024-01-15","close":6390.0},{"date":"2024-01-16","close":6040.0},{"date":"2024-01-17","close":5820.0},{"date":"2024-01-18","close":5810.0},{"date":"2024-01-19","close":6470.0},{"date":"2024-01-22","close":7300.0},{"date":"2024-01-23","close":7220.0},{"date":"2024-01-24","close":7290.0},{"date":"2024-01-25","close":6690.0},{"date":"2024-01-26","close":6640.0},{"date":"2024-01-29","close":6260.0},{"date":"2024-01-30","close":5940.0},{"date":"2024-01-31","close":5500.0},{"date":"2024-02-01","close":5400.0},{"date":"2024-02-02","close":5290.0},{"date":"2024-02-05","close":5150.0},{"date":"2024-02-06","close":5510.0},{"date":"2024-02-07","close":5520.0},{"date":"2024-02-08","close":5870.0},{"date":"2024-02-13","close":6000.0},{"date":"2024-02-14","close":6240.0},{"date":"2024-02-15","close":6240.0},{"date":"2024-02-16","close":6010.0},{"date":"2024-02-19","close":6020.0},{"date":"2024-02-20","close":6100.0},{"date":"2024-02-21","close":5930.0},{"date":"2024-02-22","close":6160.0},{"date":"2024-02-23","close":5850.0},{"date":"2024-02-26","close":5780.0},{"date":"2024-02-27","close":5900.0},{"date":"2024-02-28","close":6690.0},{"date":"2024-02-29","close":6680.0},{"date":"2024-03-04","close":7070.0},{"date":"2024-03-05","close":7160.0},{"date":"2024-03-06","close":7190.0},{"date":"2024-03-07","close":7110.0},{"date":"2024-03-08","close":6800.0},{"date":"2024-03-11","close":6690.0},{"date":"2024-03-12","close":7250.0},{"date":"2024-03-13","close":7190.0},{"date":"2024-03-14","close":6870.0},{"date":"2024-03-15","close":7220.0},{"date":"2024-03-18","close":7390.0},{"date":"2024-03-19","close":7050.0},{"date":"2024-03-20","close":7930.0},{"date":"2024-03-21","close":7660.0},{"date":"2024-03-22","close":7420.0},{"date":"2024-03-25","close":7170.0},{"date":"2024-03-26","close":7550.0},{"date":"2024-03-27","close":7500.0},{"date":"2024-03-28","close":7500.0},{"date":"2024-03-29","close":7340.0},{"date":"2024-04-01","close":7470.0},{"date":"2024-04-02","close":7870.0},{"date":"2024-04-03","close":7390.0},{"date":"2024-04-04","close":7700.0},{"date":"2024-04-05","close":7080.0},{"date":"2024-04-08","close":6310.0},{"date":"2024-04-09","close":6320.0},{"date":"2024-04-11","close":6320.0},{"date":"2024-04-12","close":6410.0},{"date":"2024-04-15","close":6330.0},{"date":"2024-04-16","close":6190.0},{"date":"2024-04-17","close":7280.0},{"date":"2024-04-18","close":9460.0},{"date":"2024-04-19","close":9820.0},{"date":"2024-04-22","close":10140.0},{"date":"2024-04-23","close":9830.0},{"date":"2024-04-24","close":10700.0},{"date":"2024-04-25","close":12060.0},{"date":"2024-04-26","close":14090.0},{"date":"2024-04-29","close":13950.0},{"date":"2024-04-30","close":13840.0},{"date":"2024-05-02","close":13900.0},{"date":"2024-05-03","close":13800.0},{"date":"2024-05-07","close":15840.0},{"date":"2024-05-08","close":14600.0},{"date":"2024-05-09","close":15100.0},{"date":"2024-05-10","close":15300.0},{"date":"2024-05-13","close":14280.0},{"date":"2024-05-14","close":16380.0},{"date":"2024-05-16","close":16540.0},{"date":"2024-05-17","close":15680.0},{"date":"2024-05-20","close":14970.0},{"date":"2024-05-21","close":16090.0},{"date":"2024-05-22","close":16790.0},{"date":"2024-05-23","close":17380.0},{"date":"2024-05-24","close":15190.0},{"date":"2024-05-27","close":15890.0},{"date":"2024-05-28","close":15100.0},{"date":"2024-05-29","close":14790.0},{"date":"2024-05-30","close":13780.0},{"date":"2024-05-31","close":17910.0},{"date":"2024-06-03","close":17350.0},{"date":"2024-06-04","close":17210.0},{"date":"2024-06-05","close":16800.0},{"date":"2024-06-07","close":17350.0},{"date":"2024-06-10","close":19200.0},{"date":"2024-06-11","close":18620.0},{"date":"2024-06-12","close":18620.0},{"date":"2024-06-13","close":21900.0},{"date":"2024-06-14","close":20150.0},{"date":"2024-06-17","close":19270.0},{"date":"2024-06-18","close":19280.0},{"date":"2024-06-19","close":19530.0},{"date":"2024-06-20","close":18330.0},{"date":"2024-06-21","close":18450.0},{"date":"2024-06-24","close":19280.0},{"date":"2024-06-25","close":18100.0},{"date":"2024-06-26","close":18940.0},{"date":"2024-06-27","close":18160.0},{"date":"2024-06-28","close":17410.0},{"date":"2024-07-01","close":16600.0},{"date":"2024-07-02","close":16030.0},{"date":"2024-07-03","close":15480.0},{"date":"2024-07-04","close":17570.0},{"date":"2024-07-05","close":16700.0},{"date":"2024-07-08","close":17020.0},{"date":"2024-07-09","close":16750.0},{"date":"2024-07-10","close":15990.0},{"date":"2024-07-11","close":15060.0},{"date":"2024-07-12","close":14300.0},{"date":"2024-07-15","close":15110.0},{"date":"2024-07-16","close":15160.0},{"date":"2024-07-17","close":14960.0},{"date":"2024-07-18","close":15520.0},{"date":"2024-07-19","close":16120.0},{"date":"2024-07-22","close":15910.0},{"date":"2024-07-23","close":16520.0},{"date":"2024-07-24","close":16580.0},{"date":"2024-07-25","close":15620.0},{"date":"2024-07-26","close":15210.0},{"date":"2024-07-29","close":18260.0},{"date":"2024-07-30","close":16500.0},{"date":"2024-07-31","close":18690.0},{"date":"2024-08-01","close":18050.0},{"date":"2024-08-02","close":16670.0},{"date":"2024-08-05","close":13730.0},{"date":"2024-08-06","close":14310.0},{"date":"2024-08-07","close":15780.0},{"date":"2024-08-08","close":15080.0},{"date":"2024-08-09","close":15540.0},{"date":"2024-08-12","close":15520.0},{"date":"2024-08-13","close":15090.0},{"date":"2024-08-14","close":15960.0},{"date":"2024-08-16","close":16690.0},{"date":"2024-08-19","close":16140.0},{"date":"2024-08-20","close":15500.0},{"date":"2024-08-21","close":15270.0},{"date":"2024-08-22","close":14940.0},{"date":"2024-08-23","close":15600.0},{"date":"2024-08-26","close":15010.0},{"date":"2024-08-27","close":14970.0},{"date":"2024-08-28","close":15300.0},{"date":"2024-08-29","close":14160.0},{"date":"2024-08-30","close":14100.0},{"date":"2024-09-02","close":13030.0},{"date":"2024-09-03","close":12630.0},{"date":"2024-09-04","close":11780.0},{"date":"2024-09-05","close":12430.0},{"date":"2024-09-06","close":11380.0},{"date":"2024-09-09","close":11890.0},{"date":"2024-09-10","close":11590.0},{"date":"2024-09-11","close":11540.0},{"date":"2024-09-12","close":14000.0},{"date":"2024-09-13","close":13350.0},{"date":"2024-09-19","close":13460.0},{"date":"2024-09-20","close":13500.0},{"date":"2024-09-23","close":13550.0},{"date":"2024-09-24","close":13550.0},{"date":"2024-09-25","close":13400.0},{"date":"2024-09-26","close":14270.0},{"date":"2024-09-27","close":13730.0},{"date":"2024-09-30","close":13210.0},{"date":"2024-10-02","close":12860.0},{"date":"2024-10-04","close":13040.0},{"date":"2024-10-07","close":14120.0},{"date":"2024-10-08","close":14080.0},{"date":"2024-10-10","close":13520.0},{"date":"2024-10-11","close":13720.0},{"date":"2024-10-14","close":13720.0},{"date":"2024-10-15","close":14360.0},{"date":"2024-10-16","close":13180.0},{"date":"2024-10-17","close":12470.0},{"date":"2024-10-18","close":12010.0},{"date":"2024-10-21","close":11710.0},{"date":"2024-10-22","close":10960.0},{"date":"2024-10-23","close":11480.0},{"date":"2024-10-24","close":11190.0},{"date":"2024-10-25","close":11110.0},{"date":"2024-10-28","close":11800.0},{"date":"2024-10-29","close":11590.0},{"date":"2024-10-30","close":11940.0},{"date":"2024-10-31","close":12450.0},{"date":"2024-11-01","close":12190.0},{"date":"2024-11-04","close":12350.0},{"date":"2024-11-05","close":12420.0},{"date":"2024-11-06","close":11770.0},{"date":"2024-11-07","close":11670.0},{"date":"2024-11-08","close":11740.0},{"date":"2024-11-11","close":11000.0},{"date":"2024-11-12","close":10390.0},{"date":"2024-11-13","close":10110.0},{"date":"2024-11-14","close":9520.0},{"date":"2024-11-15","close":10240.0},{"date":"2024-11-18","close":9740.0},{"date":"2024-11-19","close":9620.0},{"date":"2024-11-20","close":9550.0},{"date":"2024-11-21","close":9890.0},{"date":"2024-11-22","close":10070.0},{"date":"2024-11-25","close":10500.0},{"date":"2024-11-26","close":10360.0},{"date":"2024-11-27","close":9860.0},{"date":"2024-11-28","close":9920.0},{"date":"2024-11-29","close":9400.0},{"date":"2024-12-02","close":9290.0},{"date":"2024-12-03","close":9200.0},{"date":"2024-12-04","close":8870.0},{"date":"2024-12-05","close":9630.0},{"date":"2024-12-06","close":9030.0},{"date":"2024-12-09","close":8310.0},{"date":"2024-12-10","close":8680.0},{"date":"2024-12-11","close":9200.0},{"date":"2024-12-12","close":9760.0},{"date":"2024-12-13","close":10200.0},{"date":"2024-12-16","close":9980.0},{"date":"2024-12-17","close":10230.0},{"date":"2024-12-18","close":10120.0},{"date":"2024-12-19","close":9810.0},{"date":"2024-12-20","close":9340.0},{"date":"2024-12-23","close":10730.0},{"date":"2024-12-24","close":10850.0},{"date":"2024-12-26","close":10550.0},{"date":"2024-12-27","close":10360.0},{"date":"2024-12-30","close":10210.0},{"date":"2025-01-02","close":10490.0},{"date":"2025-01-03","close":10960.0},{"date":"2025-01-06","close":11240.0},{"date":"2025-01-07","close":10820.0},{"date":"2025-01-08","close":12250.0},{"date":"2025-01-09","close":12050.0},{"date":"2025-01-10","close":11920.0},{"date":"2025-01-13","close":11440.0},{"date":"2025-01-14","close":11590.0},{"date":"2025-01-15","close":11450.0},{"date":"2025-01-16","close":11660.0},{"date":"2025-01-17","close":11590.0},{"date":"2025-01-20","close":11900.0},{"date":"2025-01-21","close":11760.0},{"date":"2025-01-22","close":12010.0},{"date":"2025-01-23","close":11460.0},{"date":"2025-01-24","close":11480.0},{"date":"2025-01-31","close":11260.0},{"date":"2025-02-03","close":9970.0},{"date":"2025-02-04","close":10500.0},{"date":"2025-02-05","close":10300.0},{"date":"2025-02-06","close":10540.0},{"date":"2025-02-07","close":10950.0},{"date":"2025-02-10","close":12380.0},{"date":"2025-02-11","close":11840.0},{"date":"2025-02-12","close":11990.0},{"date":"2025-02-13","close":12170.0},{"date":"2025-02-14","close":12400.0},{"date":"2025-02-17","close":12800.0},{"date":"2025-02-18","close":12730.0},{"date":"2025-02-19","close":13070.0},{"date":"2025-02-20","close":12350.0},{"date":"2025-02-21","close":12360.0},{"date":"2025-02-24","close":12150.0},{"date":"2025-02-25","close":12130.0},{"date":"2025-02-26","close":12090.0},{"date":"2025-02-27","close":11730.0},{"date":"2025-02-28","close":11020.0},{"date":"2025-03-04","close":10860.0},{"date":"2025-03-05","close":11130.0},{"date":"2025-03-06","close":10480.0},{"date":"2025-03-07","close":10350.0},{"date":"2025-03-10","close":10180.0},{"date":"2025-03-11","close":10020.0},{"date":"2025-03-12","close":10380.0},{"date":"2025-03-13","close":9930.0},{"date":"2025-03-14","close":10340.0},{"date":"2025-03-17","close":11460.0},{"date":"2025-03-18","close":11840.0},{"date":"2025-03-19","close":12950.0},{"date":"2025-03-20","close":13010.0},{"date":"2025-03-21","close":12730.0},{"date":"2025-03-24","close":12780.0},{"date":"2025-03-25","close":12020.0},{"date":"2025-03-26","close":12350.0},{"date":"2025-03-27","close":11860.0},{"date":"2025-03-28","close":11350.0},{"date":"2025-03-31","close":10840.0},{"date":"2025-04-01","close":11260.0},{"date":"2025-04-02","close":10920.0},{"date":"2025-04-03","close":10570.0},{"date":"2025-04-04","close":10320.0},{"date":"2025-04-07","close":9270.0},{"date":"2025-04-08","close":9630.0},{"date":"2025-04-09","close":9430.0},{"date":"2025-04-10","close":10350.0},{"date":"2025-04-11","close":10490.0},{"date":"2025-04-14","close":10530.0},{"date":"2025-04-15","close":10420.0},{"date":"2025-04-16","close":10020.0},{"date":"2025-04-17","close":10210.0},{"date":"2025-04-18","close":10110.0},{"date":"2025-04-21","close":10000.0},{"date":"2025-04-22","close":9850.0},{"date":"2025-04-23","close":10150.0},{"date":"2025-04-24","close":9950.0},{"date":"2025-04-25","close":10160.0},{"date":"2025-04-28","close":9930.0},{"date":"2025-04-29","close":9930.0},{"date":"2025-04-30","close":9820.0},{"date":"2025-05-02","close":9830.0},{"date":"2025-05-07","close":10040.0},{"date":"2025-05-08","close":10130.0},{"date":"2025-05-09","close":10000.0},{"date":"2025-05-12","close":10500.0},{"date":"2025-05-13","close":10390.0},{"date":"2025-05-14","close":10490.0},{"date":"2025-05-15","close":10100.0},{"date":"2025-05-16","close":9940.0},{"date":"2025-05-19","close":9750.0},{"date":"2025-05-20","close":9760.0},{"date":"2025-05-21","close":9760.0},{"date":"2025-05-22","close":9400.0},{"date":"2025-05-23","close":9390.0},{"date":"2025-05-26","close":9510.0},{"date":"2025-05-27","close":9360.0},{"date":"2025-05-28","close":9630.0},{"date":"2025-05-29","close":9740.0},{"date":"2025-05-30","close":9640.0},{"date":"2025-06-02","close":9650.0},{"date":"2025-06-04","close":9930.0},{"date":"2025-06-05","close":10060.0},{"date":"2025-06-09","close":9970.0},{"date":"2025-06-10","close":9810.0},{"date":"2025-06-11","close":10400.0},{"date":"2025-06-12","close":10110.0},{"date":"2025-06-13","close":9890.0},{"date":"2025-06-16","close":9880.0},{"date":"2025-06-17","close":10280.0},{"date":"2025-06-18","close":10500.0},{"date":"2025-06-19","close":10220.0},{"date":"2025-06-20","close":10170.0},{"date":"2025-06-23","close":9810.0},{"date":"2025-06-24","close":10170.0},{"date":"2025-06-25","close":10330.0},{"date":"2025-06-26","close":10190.0},{"date":"2025-06-27","close":10180.0},{"date":"2025-06-30","close":10030.0},{"date":"2025-07-01","close":10020.0},{"date":"2025-07-02","close":9980.0},{"date":"2025-07-03","close":10620.0},{"date":"2025-07-04","close":10220.0},{"date":"2025-07-07","close":10010.0},{"date":"2025-07-08","close":10040.0},{"date":"2025-07-09","close":9900.0},{"date":"2025-07-10","close":9890.0},{"date":"2025-07-11","close":9990.0},{"date":"2025-07-14","close":9900.0},{"date":"2025-07-15","close":10200.0},{"date":"2025-07-16","close":10300.0},{"date":"2025-07-17","close":11690.0},{"date":"2025-07-18","close":11340.0},{"date":"2025-07-21","close":11300.0},{"date":"2025-07-22","close":11140.0},{"date":"2025-07-23","close":11320.0},{"date":"2025-07-24","close":11070.0},{"date":"2025-07-25","close":10750.0},{"date":"2025-07-28","close":11220.0},{"date":"2025-07-29","close":11540.0},{"date":"2025-07-30","close":11570.0},{"date":"2025-07-31","close":11200.0},{"date":"2025-08-01","close":10910.0},{"date":"2025-08-04","close":10800.0},{"date":"2025-08-05","close":11030.0},{"date":"2025-08-06","close":11150.0},{"date":"2025-08-07","close":11160.0},{"date":"2025-08-08","close":11220.0},{"date":"2025-08-11","close":11240.0},{"date":"2025-08-12","close":11470.0},{"date":"2025-08-13","close":11740.0},{"date":"2025-08-14","close":11560.0},{"date":"2025-08-18","close":11030.0},{"date":"2025-08-19","close":10870.0},{"date":"2025-08-20","close":10750.0},{"date":"2025-08-21","close":10900.0},{"date":"2025-08-22","close":10990.0},{"date":"2025-08-25","close":11130.0},{"date":"2025-08-26","close":11020.0},{"date":"2025-08-27","close":11090.0},{"date":"2025-08-28","close":11040.0},{"date":"2025-08-29","close":11000.0},{"date":"2025-09-01","close":10200.0},{"date":"2025-09-02","close":10380.0},{"date":"2025-09-03","close":10460.0},{"date":"2025-09-04","close":10600.0},{"date":"2025-09-05","close":10720.0},{"date":"2025-09-08","close":11270.0},{"date":"2025-09-09","close":11490.0},{"date":"2025-09-10","close":11600.0},{"date":"2025-09-11","close":11800.0},{"date":"2025-09-12","close":11870.0},{"date":"2025-09-15","close":12010.0},{"date":"2025-09-16","close":12350.0},{"date":"2025-09-17","close":12170.0},{"date":"2025-09-18","close":14090.0},{"date":"2025-09-19","close":13570.0},{"date":"2025-09-22","close":13870.0},{"date":"2025-09-23","close":13820.0},{"date":"2025-09-24","close":14070.0},{"date":"2025-09-25","close":13840.0},{"date":"2025-09-26","close":13330.0},{"date":"2025-09-29","close":13390.0},{"date":"2025-09-30","close":13500.0},{"date":"2025-10-01","close":14400.0},{"date":"2025-10-02","close":15040.0},{"date":"2025-10-10","close":15270.0},{"date":"2025-10-13","close":15190.0},{"date":"2025-10-14","close":14420.0},{"date":"2025-10-15","close":15320.0},{"date":"2025-10-16","close":15300.0},{"date":"2025-10-17","close":14680.0},{"date":"2025-10-20","close":14710.0},{"date":"2025-10-21","close":14380.0},{"date":"2025-10-22","close":14030.0},{"date":"2025-10-23","close":13900.0},{"date":"2025-10-24","close":14120.0},{"date":"2025-10-27","close":14040.0},{"date":"2025-10-28","close":13800.0},{"date":"2025-10-29","close":13850.0},{"date":"2025-10-30","close":14400.0},{"date":"2025-10-31","close":14580.0},{"date":"2025-11-03","close":14340.0},{"date":"2025-11-04","close":14110.0},{"date":"2025-11-05","close":13500.0},{"date":"2025-11-06","close":13610.0},{"date":"2025-11-07","close":13140.0},{"date":"2025-11-10","close":13110.0},{"date":"2025-11-11","close":13410.0},{"date":"2025-11-12","close":13590.0},{"date":"2025-11-13","close":13750.0},{"date":"2025-11-14","close":13150.0},{"date":"2025-11-17","close":13530.0},{"date":"2025-11-18","close":13660.0},{"date":"2025-11-19","close":13280.0},{"date":"2025-11-20","close":13430.0},{"date":"2025-11-21","close":12120.0},{"date":"2025-11-24","close":12290.0},{"date":"2025-11-25","close":12250.0},{"date":"2025-11-26","close":12300.0},{"date":"2025-11-27","close":12350.0},{"date":"2025-11-28","close":12930.0},{"date":"2025-12-01","close":13460.0},{"date":"2025-12-02","close":13650.0},{"date":"2025-12-03","close":14400.0},{"date":"2025-12-04","close":14100.0},{"date":"2025-12-05","close":15100.0},{"date":"2025-12-08","close":15190.0},{"date":"2025-12-09","close":14900.0},{"date":"2025-12-10","close":14510.0},{"date":"2025-12-11","close":14280.0},{"date":"2025-12-12","close":14350.0},{"date":"2025-12-15","close":14050.0},{"date":"2025-12-16","close":13280.0},{"date":"2025-12-17","close":13810.0},{"date":"2025-12-18","close":13390.0},{"date":"2025-12-19","close":13790.0},{"date":"2025-12-22","close":14060.0},{"date":"2025-12-23","close":13940.0},{"date":"2025-12-24","close":13560.0},{"date":"2025-12-26","close":14780.0},{"date":"2025-12-29","close":14590.0},{"date":"2025-12-30","close":14480.0},{"date":"2026-01-02","close":15700.0},{"date":"2026-01-05","close":15840.0},{"date":"2026-01-06","close":16790.0},{"date":"2026-01-07","close":15980.0},{"date":"2026-01-08","close":15750.0},{"date":"2026-01-09","close":15750.0},{"date":"2026-01-12","close":15030.0},{"date":"2026-01-13","close":14970.0},{"date":"2026-01-14","close":15280.0},{"date":"2026-01-15","close":15250.0},{"date":"2026-01-16","close":15040.0},{"date":"2026-01-19","close":14630.0},{"date":"2026-01-20","close":14450.0},{"date":"2026-01-21","close":14340.0},{"date":"2026-01-22","close":14420.0},{"date":"2026-01-23","close":14580.0},{"date":"2026-01-26","close":16260.0},{"date":"2026-01-27","close":17300.0},{"date":"2026-01-28","close":19210.0},{"date":"2026-01-29","close":18640.0},{"date":"2026-01-30","close":19730.0},{"date":"2026-02-02","close":17970.0},{"date":"2026-02-03","close":20000.0},{"date":"2026-02-04","close":19290.0},{"date":"2026-02-05","close":18830.0},{"date":"2026-02-06","close":18790.0},{"date":"2026-02-09","close":21950.0},{"date":"2026-02-10","close":21950.0},{"date":"2026-02-11","close":21450.0},{"date":"2026-02-12","close":20550.0},{"date":"2026-02-13","close":20300.0},{"date":"2026-02-19","close":22350.0},{"date":"2026-02-20","close":21300.0},{"date":"2026-02-23","close":20850.0},{"date":"2026-02-24","close":21300.0},{"date":"2026-02-25","close":21200.0},{"date":"2026-02-26","close":22200.0},{"date":"2026-02-27","close":21600.0},{"date":"2026-03-03","close":20000.0},{"date":"2026-03-04","close":17700.0},{"date":"2026-03-05","close":20600.0},{"date":"2026-03-06","close":22100.0},{"date":"2026-03-09","close":19990.0},{"date":"2026-03-10","close":20950.0},{"date":"2026-03-11","close":20600.0},{"date":"2026-03-12","close":20500.0},{"date":"2026-03-13","close":20200.0},{"date":"2026-03-16","close":20700.0},{"date":"2026-03-17","close":20150.0},{"date":"2026-03-18","close":21150.0},{"date":"2026-03-19","close":20700.0},{"date":"2026-03-20","close":21150.0},{"date":"2026-03-23","close":19640.0},{"date":"2026-03-24","close":20200.0},{"date":"2026-03-25","close":21300.0},{"date":"2026-03-26","close":19400.0},{"date":"2026-03-27","close":18740.0},{"date":"2026-03-30","close":17850.0},{"date":"2026-03-31","close":16810.0},{"date":"2026-04-01","close":18460.0},{"date":"2026-04-02","close":16970.0},{"date":"2026-04-03","close":17110.0},{"date":"2026-04-06","close":16980.0},{"date":"2026-04-07","close":17250.0},{"date":"2026-04-08","close":18900.0},{"date":"2026-04-09","close":18010.0},{"date":"2026-04-10","close":19500.0},{"date":"2026-04-13","close":19290.0},{"date":"2026-04-14","close":19580.0},{"date":"2026-04-15","close":19990.0},{"date":"2026-04-16","close":19990.0},{"date":"2026-04-17","close":20100.0},{"date":"2026-04-20","close":20500.0},{"date":"2026-04-21","close":20600.0},{"date":"2026-04-22","close":20950.0},{"date":"2026-04-23","close":21000.0},{"date":"2026-04-24","close":23300.0},{"date":"2026-04-27","close":23450.0},{"date":"2026-04-28","close":22850.0},{"date":"2026-04-29","close":22750.0},{"date":"2026-04-30","close":21850.0},{"date":"2026-05-04","close":22350.0},{"date":"2026-05-06","close":23700.0},{"date":"2026-05-07","close":22050.0},{"date":"2026-05-08","close":21550.0},{"date":"2026-05-11","close":21350.0},{"date":"2026-05-12","close":20150.0},{"date":"2026-05-13","close":19790.0},{"date":"2026-05-14","close":19720.0},{"date":"2026-05-15","close":18400.0},{"date":"2026-05-18","close":17950.0},{"date":"2026-05-19","close":17270.0},{"date":"2026-05-20","close":16950.0},{"date":"2026-05-21","close":18450.0},{"date":"2026-05-22","close":19090.0},{"date":"2026-05-26","close":19210.0},{"date":"2026-05-27","close":18070.0},{"date":"2026-05-28","close":17140.0},{"date":"2026-05-29","close":16170.0},{"date":"2026-06-01","close":15870.0},{"date":"2026-06-02","close":15290.0},{"date":"2026-06-04","close":15990.0},{"date":"2026-06-05","close":14920.0},{"date":"2026-06-08","close":13100.0},{"date":"2026-06-09","close":14550.0},{"date":"2026-06-10","close":14260.0},{"date":"2026-06-11","close":14950.0},{"date":"2026-06-12","close":15980.0},{"date":"2026-06-15","close":16160.0},{"date":"2026-06-16","close":15350.0},{"date":"2026-06-17","close":15600.0},{"date":"2026-06-18","close":15110.0},{"date":"2026-06-19","close":14400.0},{"date":"2026-06-22","close":14750.0},{"date":"2026-06-23","close":13170.0},{"date":"2026-06-24","close":12970.0},{"date":"2026-06-25","close":12750.0},{"date":"2026-06-26","close":12540.0},{"date":"2026-06-29","close":13140.0},{"date":"2026-06-30","close":13150.0},{"date":"2026-07-01","close":13430.0},{"date":"2026-07-02","close":11550.0},{"date":"2026-07-03","close":12050.0},{"date":"2026-07-06","close":11680.0},{"date":"2026-07-07","close":11000.0},{"date":"2026-07-08","close":10160.0},{"date":"2026-07-09","close":9990.0},{"date":"2026-07-10","close":10780.0},{"date":"2026-07-13","close":10080.0},{"date":"2026-07-14","close":9950.0},{"date":"2026-07-15","close":10850.0},{"date":"2026-07-16","close":9980.0},{"date":"2026-07-20","close":9460.0},{"date":"2026-07-21","close":9630.0},{"date":"2026-07-22","close":9350.0},{"date":"2026-07-23","close":9710.0},{"date":"2026-07-24","close":9080.0},{"date":"2026-07-27","close":9510.0},{"date":"2026-07-28","close":8180.0},{"date":"2026-07-29","close":7350.0},{"date":"2026-07-30","close":7140.0},{"date":"2026-07-31","close":8640.0},{"date":"2026-08-03","close":8740.0},{"date":"2026-08-04","close":9150.0},{"date":"2026-08-05","close":9590.0},{"date":"2026-08-06","close":9360.0},{"date":"2026-08-07","close":9200.0},{"date":"2026-08-10","close":10220.0},{"date":"2026-08-11","close":10530.0},{"date":"2026-08-12","close":10750.0},{"date":"2026-08-13","close":10830.0},{"date":"2026-08-14","close":11100.0},{"date":"2026-08-18","close":10610.0},{"date":"2026-08-19","close":10230.0},{"date":"2026-08-20","close":10640.0},{"date":"2026-08-21","close":9970.0},{"date":"2026-08-24","close":9830.0},{"date":"2026-08-25","close":11700.0},{"date":"2026-08-26","close":12220.0},{"date":"2026-08-27","close":12490.0},{"date":"2026-08-28","close":11350.0},{"date":"2026-08-31","close":10810.0},{"date":"2026-09-01","close":11170.0},{"date":"2026-09-02","close":12050.0},{"date":"2026-09-03","close":11750.0},{"date":"2026-09-04","close":11730.0},{"date":"2026-09-07","close":11930.0},{"date":"2026-09-08","close":11490.0},{"date":"2026-09-09","close":11760.0},{"date":"2026-09-10","close":12200.0},{"date":"2026-09-11","close":11550.0},{"date":"2026-09-14","close":11270.0},{"date":"2026-09-15","close":11890.0},{"date":"2026-09-16","close":11830.0},{"date":"2026-09-17","close":12070.0},{"date":"2026-09-18","close":11960.0},{"date":"2026-09-21","close":14290.0},{"date":"2026-09-22","close":14300.0},{"date":"2026-09-23","close":14270.0},{"date":"2026-09-28","close":13710.0},{"date":"2026-09-29","close":14400.0},{"date":"2026-09-30","close":14690.0},{"date":"2026-10-01","close":16050.0},{"date":"2026-10-02","close":16930.0},{"date":"2026-10-06","close":18130.0},{"date":"2026-10-07","close":16890.0},{"date":"2026-10-08","close":17000.0},{"date":"2026-10-12","close":16540.0},{"date":"2026-10-13","close":17340.0},{"date":"2026-10-14","close":16020.0},{"date":"2026-10-15","close":13600.0},{"date":"2026-10-16","close":14670.0},{"date":"2026-10-19","close":14510.0},{"date":"2026-10-20","close":12900.0},{"date":"2026-10-21","close":13970.0},{"date":"2026-10-22","close":12980.0},{"date":"2026-10-23","close":12200.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-161836.0,"foreign_net":154354.0,"institution_net":7482.0},{"date":"2026-10-21","retail_net":-62474.0,"foreign_net":9412.0,"institution_net":53062.0},{"date":"2026-10-20","retail_net":-57727.0,"foreign_net":383766.0,"institution_net":-326039.0},{"date":"2026-10-19","retail_net":117491.0,"foreign_net":111851.0,"institution_net":-229342.0},{"date":"2026-10-16","retail_net":183020.0,"foreign_net":-139038.0,"institution_net":-43982.0},{"date":"2026-10-15","retail_net":-375925.0,"foreign_net":297961.0,"institution_net":77964.0},{"date":"2026-10-14","retail_net":150644.0,"foreign_net":-245314.0,"institution_net":94670.0},{"date":"2026-10-13","retail_net":-128932.0,"foreign_net":-7210.0,"institution_net":136142.0},{"date":"2026-10-12","retail_net":27211.0,"foreign_net":-4074.0,"institution_net":-23137.0},{"date":"2026-10-08","retail_net":232699.0,"foreign_net":-228085.0,"institution_net":-4614.0},{"date":"2026-10-07","retail_net":211466.0,"foreign_net":75600.0,"institution_net":-287066.0},{"date":"2026-10-06","retail_net":-39967.0,"foreign_net":-117907.0,"institution_net":157874.0},{"date":"2026-10-02","retail_net":-85360.0,"foreign_net":-24282.0,"institution_net":109642.0},{"date":"2026-10-01","retail_net":-401833.0,"foreign_net":54596.0,"institution_net":347237.0},{"date":"2026-09-30","retail_net":16191.0,"foreign_net":35111.0,"institution_net":-51302.0},{"date":"2026-09-29","retail_net":29459.0,"foreign_net":137907.0,"institution_net":-167366.0},{"date":"2026-09-28","retail_net":113220.0,"foreign_net":-47249.0,"institution_net":-65971.0},{"date":"2026-09-23","retail_net":249272.0,"foreign_net":-152080.0,"institution_net":-97192.0},{"date":"2026-09-22","retail_net":-53238.0,"foreign_net":-135879.0,"institution_net":189117.0},{"date":"2026-09-21","retail_net":-936070.0,"foreign_net":823000.0,"institution_net":113070.0},{"date":"2026-09-18","retail_net":203810.0,"foreign_net":-198911.0,"institution_net":-4899.0},{"date":"2026-09-17","retail_net":-44522.0,"foreign_net":48163.0,"institution_net":-3641.0},{"date":"2026-09-16","retail_net":140740.0,"foreign_net":-112478.0,"institution_net":-28262.0},{"date":"2026-09-15","retail_net":-292997.0,"foreign_net":241728.0,"institution_net":51269.0},{"date":"2026-09-14","retail_net":-105049.0,"foreign_net":142234.0,"institution_net":-37185.0},{"date":"2026-09-11","retail_net":516256.0,"foreign_net":-395650.0,"institution_net":-120606.0},{"date":"2026-09-10","retail_net":25881.0,"foreign_net":1780703.0,"institution_net":-1806584.0},{"date":"2026-09-09","retail_net":-155668.0,"foreign_net":265266.0,"institution_net":-109598.0},{"date":"2026-09-08","retail_net":-15346.0,"foreign_net":150377.0,"institution_net":-135031.0},{"date":"2026-09-07","retail_net":221130.0,"foreign_net":-134853.0,"institution_net":-86277.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-161836.0,"foreign_net":154354.0,"institution_net":7482.0},"d3":{"retail_net":-282037.0,"foreign_net":547532.0,"institution_net":-265495.0},"d7":{"retail_net":-206807.0,"foreign_net":572992.0,"institution_net":-366185.0},"d14":{"retail_net":-391523.0,"foreign_net":321630.0,"institution_net":69893.0},"d30":{"retail_net":-478454.0,"foreign_net":2769019.0,"institution_net":-2290565.0}},"analysis":"최근 5일 외국인 순매수 52.03만, 기관 순매수 -53.88만. 30일 누적: 외국인 276.90만, 기관 -229.06만.","foreign_flow":520345.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-538819.0},"insider_trades":[],"price_analysis":{"current":12680.0,"low_30d":11000.0,"support":11769.0,"high_30d":18690.0,"change_1d":-2.3,"change_7d":-12.1,"change_30d":11.0,"resistance":17921.0,"position_in_range":22.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.79,"per":92.75,"quarter":"2024-Q2"},{"pbr":4.46,"per":82.33,"quarter":"2024-Q3"},{"pbr":3.38,"per":64.8,"quarter":"2024-Q4"},{"pbr":3.59,"per":81.2,"quarter":"2025-Q1"},{"pbr":3.31,"per":147.18,"quarter":"2025-Q2"},{"pbr":4.18,"per":85.21,"quarter":"2025-Q3"},{"pbr":4.21,"per":40.99,"quarter":"2025-Q4"},{"pbr":4.64,"per":38.15,"quarter":"2026-Q1"},{"pbr":3.55,"per":21.36,"quarter":"2026-Q2"},{"pbr":2.02,"per":20.6,"quarter":"현재"}],"timeline":[{"close":17410.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":13210.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":10210.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10840.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":10030.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":13500.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":14480.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":16810.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":13150.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.12,"pbr_5y_low":3.31,"per_5y_avg":72.66,"per_5y_low":21.36,"current_pbr":2.02,"current_per":20.6,"pbr_5y_high":5.79,"per_5y_high":147.18,"pbr_5y_median":4.18,"per_5y_median":81.2,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 215% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -61.6%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"PER 20.71x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.74,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.47,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.09,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.27,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":28.49,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.38,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":17.32,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.79,"per":92.75,"close":17410.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.46,"per":82.33,"close":13210.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.38,"per":64.8,"close":10210.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.59,"per":81.2,"close":10840.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.31,"per":147.18,"close":10030.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.18,"per":85.21,"close":13500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.21,"per":40.99,"close":14480.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.64,"per":38.15,"close":16810.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.55,"per":21.36,"close":13150.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"20.7배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.5%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":217.6,"pbr":null,"per":null,"roa":0.027396933841529077,"roe":0.03474125883954233,"revenue":104991544809.0,"market_cap":null,"net_income":17852714998.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.284883833459283,"total_assets":651631861480.0,"total_equity":513876456822.0,"profit_margin":0.17003954966542834,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":15052094723.0,"operating_margin":0.14336482761904953},{"eps":78.76,"pbr":4.59,"per":87.66,"roa":0.00984611168720818,"roe":0.012871370745419526,"revenue":33312450414.0,"market_cap":1690100000000.0,"net_income":6461727505.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5615350502146942,"total_assets":656272009731.0,"total_equity":502023260211.0,"profit_margin":0.19397334704277333,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3994377388.0,"operating_margin":0.11990644153638454},{"eps":247.22,"pbr":null,"per":null,"roa":0.03340470611959713,"roe":0.04259371364525573,"revenue":86699123752.0,"market_cap":null,"net_income":20282968816.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2568380541964396,"total_assets":607188961441.0,"total_equity":476196299410.0,"profit_margin":0.23394664142187604,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9242160347.0,"operating_margin":0.10660038933538586},{"eps":71.94,"pbr":null,"per":null,"roa":0.01035390876267633,"roe":0.013193770819579039,"revenue":66565956328.0,"market_cap":null,"net_income":5901956499.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2814840457135962,"total_assets":570022069373.0,"total_equity":447329014556.0,"profit_margin":0.08866328713011261,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4888638584.0,"operating_margin":0.07344052205772435},{"eps":42.74,"pbr":null,"per":null,"roa":0.006365422790084326,"roe":0.008343864007198786,"revenue":80403850103.0,"market_cap":null,"net_income":3506825758.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.21154089336780874,"total_assets":550917963134.0,"total_equity":420287981081.0,"profit_margin":0.04361514720386698,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4364462440.0,"operating_margin":0.054281759323825646},{"eps":-8.62,"pbr":null,"per":null,"roa":-0.0011959526598850502,"roe":-0.0016917152308263664,"revenue":38961048044.0,"market_cap":null,"net_income":-707383856.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.34948699749099593,"total_assets":591481485620.0,"total_equity":418145940351.0,"profit_margin":-0.018156181404594865,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1505413084.0,"operating_margin":-0.03863892681479942},{"eps":52.37,"pbr":null,"per":null,"roa":0.007448926566184419,"roe":0.010274575523323547,"revenue":63927219017.0,"market_cap":null,"net_income":4296953815.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2705217621526932,"total_assets":576855440421.0,"total_equity":418212295510.0,"profit_margin":0.06721634197566645,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1103824533.0,"operating_margin":0.017266894289683754},{"eps":-18.34,"pbr":null,"per":null,"roa":-0.0027706116088413524,"roe":-0.0036665558874157196,"revenue":48331894279.0,"market_cap":null,"net_income":-1504896330.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1975582785537277,"total_assets":543163944451.0,"total_equity":410438672206.0,"profit_margin":-0.031136713188042186,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-549703933.0,"operating_margin":-0.011373523450721524},{"eps":108.08,"pbr":null,"per":null,"roa":0.016688833716720947,"roe":0.021296800864456678,"revenue":65027640902.0,"market_cap":null,"net_income":8867304754.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3181727362089135,"total_assets":531331601987.0,"total_equity":416367923541.0,"profit_margin":0.13636208589149781,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9992417718.0,"operating_margin":0.15366415849314122},{"eps":15.44,"pbr":null,"per":null,"roa":0.002463767250704452,"roe":0.0032629462590674186,"revenue":33954456634.0,"market_cap":null,"net_income":1266675317.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.32149300828655397,"total_assets":514121338628.0,"total_equity":388199871046.0,"profit_margin":0.03730512700155024,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":52967989.0,"operating_margin":0.0015599716282003748},{"eps":55.28,"pbr":null,"per":null,"roa":0.009444322312954412,"roe":0.01239967126504206,"revenue":55119728607.0,"market_cap":null,"net_income":4535854909.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.23751536326210054,"total_assets":480273201051.0,"total_equity":365804448525.0,"profit_margin":0.08229095141850831,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5630497238.0,"operating_margin":0.10215030770824492},{"eps":8.91,"pbr":null,"per":null,"roa":0.0014493664228240088,"roe":0.0020202793014428154,"revenue":54722272523.0,"market_cap":null,"net_income":730805460.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.22900626352337353,"total_assets":504224086119.0,"total_equity":361734864817.0,"profit_margin":0.01335480831306557,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":517874197.0,"operating_margin":0.009463682210608766}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":187.71,"per":92.75,"date":"2024-06","close":17410.0,"source":"reported"},{"eps":187.71,"per":99.57,"date":"2024-07","close":18690.0,"source":"reported"},{"eps":187.71,"per":75.12,"date":"2024-08","close":14100.0,"source":"reported"},{"eps":160.46,"per":82.33,"date":"2024-09","close":13210.0,"source":"reported"},{"eps":160.46,"per":77.59,"date":"2024-10","close":12450.0,"source":"reported"},{"eps":160.46,"per":58.58,"date":"2024-11","close":9400.0,"source":"reported"},{"eps":157.55,"per":64.8,"date":"2024-12","close":10210.0,"source":"reported"},{"eps":157.55,"per":71.47,"date":"2025-01","close":11260.0,"source":"reported"},{"eps":157.55,"per":69.95,"date":"2025-02","close":11020.0,"source":"reported"},{"eps":133.49,"per":81.2,"date":"2025-03","close":10840.0,"source":"reported"},{"eps":133.49,"per":73.56,"date":"2025-04","close":9820.0,"source":"reported"},{"eps":133.49,"per":72.22,"date":"2025-05","close":9640.0,"source":"reported"},{"eps":68.15,"per":147.18,"date":"2025-06","close":10030.0,"source":"reported"},{"eps":68.15,"per":164.34,"date":"2025-07","close":11200.0,"source":"reported"},{"eps":68.15,"per":161.41,"date":"2025-08","close":11000.0,"source":"reported"},{"eps":158.43,"per":85.21,"date":"2025-09","close":13500.0,"source":"reported"},{"eps":158.43,"per":92.03,"date":"2025-10","close":14580.0,"source":"reported"},{"eps":158.43,"per":81.61,"date":"2025-11","close":12930.0,"source":"reported"},{"eps":353.28,"per":40.99,"date":"2025-12","close":14480.0,"source":"reported"},{"eps":353.28,"per":55.85,"date":"2026-01","close":19730.0,"source":"reported"},{"eps":353.28,"per":61.14,"date":"2026-02","close":21600.0,"source":"reported"},{"eps":440.66,"per":38.15,"date":"2026-03","close":16810.0,"source":"reported"},{"eps":440.66,"per":49.58,"date":"2026-04","close":21850.0,"source":"reported"},{"eps":440.66,"per":36.69,"date":"2026-05","close":16170.0,"source":"reported"},{"eps":615.52,"per":21.36,"date":"2026-06","close":13150.0,"source":"reported"},{"eps":615.52,"per":14.04,"date":"2026-07","close":8640.0,"source":"reported"},{"eps":615.52,"per":17.56,"date":"2026-08","close":10810.0,"source":"reported"},{"eps":615.52,"per":23.87,"date":"2026-09","close":14690.0,"source":"reported"},{"eps":615.52,"per":19.82,"date":"2026-10","close":12200.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":70.0,"std":38.3,"count":29,"current":19.82,"lower_1sd":31.69,"upper_1sd":108.3},"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":"와이씨","phase":"above-fold","symbol_resolved":true}