{"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":"2026-10-23T09:45:35.125265+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-12.9,"direction":"higher_better","percentile":35},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":165.0,"direction":"higher_better","percentile":92}],"summary":"매출 -12.9%","percentile":64},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":61.9,"direction":null,"percentile":62},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-1.0,"direction":"higher_better","percentile":48}],"summary":"RSI 62","percentile":60},"valuation":{"grade":"C","metrics":[],"summary":"PER 1.51x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":13.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-6.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":80.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 13.1%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.74,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.23,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.7x, 순차입금비율 1.2x","percentile":20}},"signals":[],"summary":"KR모터스(000040)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 229.01억. 현재가 1,165원, 전일 대비 -0.6%, 30일 -1.0%. PER 1.5배 / ROE 13.1%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 8.15만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 931% 성장"],"portfolio":null,"technical":{"macd":-7.056317454291047,"grade":"B","trend":"상승","atr_14":91.42857142857143,"rsi_14":61.93656093489149,"sma_20":1037.6,"sma_60":1190.3833333333334,"comment":"상승 추세, RSI 62","analysis":"RSI(14) 61.9로 강세 구간입니다. MACD(-7.06)가 시그널선(-44.10)을 상회합니다(골든크로스). SMA20 1038, SMA60 1190 — 혼조세입니다. 볼린저밴드 859~1216 (현재 위치 86%).","bb_lower":859.2213017201884,"bb_upper":1215.9786982798114,"macd_signal":-44.10440516057063},"change_pct":-0.6,"chart_data":[{"date":"2024-10-23","open":2695,"high":2720,"low":2515,"close":2680,"volume":34912,"rsi_14":36.96,"sma_20":2725.0,"sma_60":2855.83,"sma_120":3381.62},{"date":"2024-10-24","open":2680,"high":2685,"low":2555,"close":2595,"volume":16538,"rsi_14":32.08,"sma_20":2714.25,"sma_60":2847.33,"sma_120":3358.75},{"date":"2024-10-25","open":2595,"high":2700,"low":2545,"close":2555,"volume":30827,"rsi_14":30.09,"sma_20":2699.25,"sma_60":2838.75,"sma_120":3336.25},{"date":"2024-10-28","open":2575,"high":2640,"low":2525,"close":2560,"volume":17933,"rsi_14":32.41,"sma_20":2685.25,"sma_60":2831.42,"sma_120":3316.08},{"date":"2024-10-29","open":2565,"high":2600,"low":2550,"close":2585,"volume":17472,"rsi_14":36.7,"sma_20":2672.5,"sma_60":2825.42,"sma_120":3297.0},{"date":"2024-10-30","open":2585,"high":2625,"low":2560,"close":2605,"volume":15999,"rsi_14":44.44,"sma_20":2660.0,"sma_60":2819.08,"sma_120":3275.83},{"date":"2024-10-31","open":2630,"high":2640,"low":2580,"close":2620,"volume":12150,"rsi_14":47.96,"sma_20":2651.0,"sma_60":2813.42,"sma_120":3253.58},{"date":"2024-11-01","open":2550,"high":2650,"low":2550,"close":2615,"volume":16229,"rsi_14":53.41,"sma_20":2642.5,"sma_60":2807.83,"sma_120":3231.5},{"date":"2024-11-04","open":2625,"high":2645,"low":2555,"close":2615,"volume":15836,"rsi_14":58.75,"sma_20":2634.25,"sma_60":2800.17,"sma_120":3210.0},{"date":"2024-11-05","open":2630,"high":2680,"low":2615,"close":2655,"volume":25817,"rsi_14":61.18,"sma_20":2629.5,"sma_60":2795.67,"sma_120":3188.5},{"date":"2024-11-06","open":2655,"high":2850,"low":2655,"close":2710,"volume":68487,"rsi_14":54.17,"sma_20":2628.5,"sma_60":2796.67,"sma_120":3167.33},{"date":"2024-11-07","open":2800,"high":2825,"low":2675,"close":2675,"volume":24741,"rsi_14":44.44,"sma_20":2629.25,"sma_60":2795.33,"sma_120":3145.92},{"date":"2024-11-08","open":2835,"high":2835,"low":2675,"close":2695,"volume":30623,"rsi_14":48.0,"sma_20":2632.0,"sma_60":2794.25,"sma_120":3124.83},{"date":"2024-11-11","open":2695,"high":2760,"low":2565,"close":2565,"volume":44577,"rsi_14":37.89,"sma_20":2631.0,"sma_60":2791.17,"sma_120":3102.62},{"date":"2024-11-12","open":2565,"high":2605,"low":2500,"close":2550,"volume":42524,"rsi_14":36.73,"sma_20":2631.25,"sma_60":2786.42,"sma_120":3080.5},{"date":"2024-11-13","open":2530,"high":2560,"low":2405,"close":2405,"volume":44656,"rsi_14":32.73,"sma_20":2623.5,"sma_60":2778.58,"sma_120":3058.42},{"date":"2024-11-14","open":2430,"high":2455,"low":2300,"close":2370,"volume":38481,"rsi_14":33.03,"sma_20":2608.0,"sma_60":2771.42,"sma_120":3035.79},{"date":"2024-11-15","open":2375,"high":2400,"low":2205,"close":2365,"volume":78495,"rsi_14":32.11,"sma_20":2590.5,"sma_60":2764.08,"sma_120":3013.83},{"date":"2024-11-18","open":2350,"high":2430,"low":2340,"close":2430,"volume":21194,"rsi_14":36.75,"sma_20":2576.5,"sma_60":2757.42,"sma_120":3001.67},{"date":"2024-11-19","open":2430,"high":2465,"low":2375,"close":2425,"volume":13145,"rsi_14":34.21,"sma_20":2563.75,"sma_60":2750.58,"sma_120":2989.42},{"date":"2024-11-20","open":2400,"high":2435,"low":2355,"close":2355,"volume":14695,"rsi_14":28.8,"sma_20":2547.5,"sma_60":2740.92,"sma_120":2976.88},{"date":"2024-11-21","open":2450,"high":2450,"low":2335,"close":2345,"volume":37735,"rsi_14":28.57,"sma_20":2535.0,"sma_60":2730.42,"sma_120":2964.25},{"date":"2024-11-22","open":2350,"high":2405,"low":2315,"close":2325,"volume":23241,"rsi_14":27.69,"sma_20":2523.5,"sma_60":2717.83,"sma_120":2951.79},{"date":"2024-11-25","open":2325,"high":2365,"low":2300,"close":2335,"volume":23286,"rsi_14":24.19,"sma_20":2512.25,"sma_60":2705.58,"sma_120":2941.33},{"date":"2024-11-26","open":2335,"high":2375,"low":2245,"close":2270,"volume":49011,"rsi_14":15.08,"sma_20":2496.5,"sma_60":2693.0,"sma_120":2930.46},{"date":"2024-11-27","open":2290,"high":2335,"low":2230,"close":2250,"volume":55903,"rsi_14":15.45,"sma_20":2478.75,"sma_60":2679.5,"sma_120":2920.17},{"date":"2024-11-28","open":2260,"high":2335,"low":2235,"close":2305,"volume":28222,"rsi_14":20.0,"sma_20":2463.0,"sma_60":2667.17,"sma_120":2909.96},{"date":"2024-11-29","open":2320,"high":2320,"low":2205,"close":2225,"volume":30122,"rsi_14":21.67,"sma_20":2443.5,"sma_60":2653.75,"sma_120":2899.71},{"date":"2024-12-02","open":2235,"high":2245,"low":2170,"close":2185,"volume":34484,"rsi_14":20.8,"sma_20":2422.0,"sma_60":2640.58,"sma_120":2889.42},{"date":"2024-12-03","open":2185,"high":2245,"low":2125,"close":2160,"volume":29564,"rsi_14":25.74,"sma_20":2397.25,"sma_60":2627.75,"sma_120":2878.92},{"date":"2024-12-04","open":2175,"high":2175,"low":2100,"close":2105,"volume":47820,"rsi_14":24.76,"sma_20":2367.0,"sma_60":2614.0,"sma_120":2868.88},{"date":"2024-12-05","open":2105,"high":2115,"low":2045,"close":2045,"volume":38572,"rsi_14":22.41,"sma_20":2335.5,"sma_60":2600.5,"sma_120":2858.58},{"date":"2024-12-06","open":1965,"high":2195,"low":1965,"close":2170,"volume":75782,"rsi_14":29.69,"sma_20":2309.25,"sma_60":2589.83,"sma_120":2849.88},{"date":"2024-12-09","open":2200,"high":2200,"low":2025,"close":2110,"volume":45579,"rsi_14":27.34,"sma_20":2286.5,"sma_60":2578.58,"sma_120":2839.96},{"date":"2024-12-10","open":2105,"high":2200,"low":2090,"close":2200,"volume":67253,"rsi_14":39.16,"sma_20":2269.0,"sma_60":2567.92,"sma_120":2831.5},{"date":"2024-12-11","open":2205,"high":2665,"low":2175,"close":2415,"volume":386463,"rsi_14":53.8,"sma_20":2269.5,"sma_60":2561.42,"sma_120":2822.54},{"date":"2024-12-12","open":2455,"high":2650,"low":2375,"close":2490,"volume":115675,"rsi_14":58.46,"sma_20":2275.5,"sma_60":2555.25,"sma_120":2814.38},{"date":"2024-12-13","open":2445,"high":2480,"low":2340,"close":2465,"volume":64761,"rsi_14":56.57,"sma_20":2280.5,"sma_60":2546.5,"sma_120":2807.29},{"date":"2024-12-16","open":2465,"high":2600,"low":2430,"close":2565,"volume":93686,"rsi_14":64.39,"sma_20":2287.25,"sma_60":2538.83,"sma_120":2801.5},{"date":"2024-12-17","open":2625,"high":2625,"low":2365,"close":2555,"volume":127429,"rsi_14":65.02,"sma_20":2293.75,"sma_60":2531.83,"sma_120":2795.42},{"date":"2024-12-18","open":2505,"high":2510,"low":2325,"close":2495,"volume":85740,"rsi_14":59.31,"sma_20":2300.75,"sma_60":2524.42,"sma_120":2788.92},{"date":"2024-12-19","open":2465,"high":2560,"low":2435,"close":2545,"volume":52971,"rsi_14":66.16,"sma_20":2310.75,"sma_60":2520.0,"sma_120":2781.54},{"date":"2024-12-20","open":2545,"high":2570,"low":2370,"close":2415,"volume":79595,"rsi_14":60.65,"sma_20":2315.25,"sma_60":2512.67,"sma_120":2773.42},{"date":"2024-12-23","open":2400,"high":2525,"low":2400,"close":2450,"volume":41301,"rsi_14":63.3,"sma_20":2321.0,"sma_60":2506.17,"sma_120":2766.04},{"date":"2024-12-24","open":2480,"high":2530,"low":2295,"close":2345,"volume":77360,"rsi_14":60.53,"sma_20":2324.75,"sma_60":2497.92,"sma_120":2758.33},{"date":"2024-12-26","open":2345,"high":2405,"low":2250,"close":2260,"volume":41693,"rsi_14":59.23,"sma_20":2325.25,"sma_60":2488.0,"sma_120":2750.21},{"date":"2024-12-27","open":2300,"high":2300,"low":2220,"close":2220,"volume":20517,"rsi_14":52.31,"sma_20":2321.0,"sma_60":2478.33,"sma_120":2741.75},{"date":"2024-12-30","open":2200,"high":2290,"low":2200,"close":2270,"volume":18973,"rsi_14":57.48,"sma_20":2323.25,"sma_60":2469.75,"sma_120":2733.88},{"date":"2025-01-02","open":2270,"high":2305,"low":2270,"close":2295,"volume":10852,"rsi_14":54.73,"sma_20":2328.75,"sma_60":2461.67,"sma_120":2725.04},{"date":"2025-01-03","open":2295,"high":2420,"low":2240,"close":2400,"volume":37929,"rsi_14":49.16,"sma_20":2340.75,"sma_60":2455.83,"sma_120":2717.54},{"date":"2025-01-06","open":2400,"high":2440,"low":2360,"close":2440,"volume":17699,"rsi_14":47.09,"sma_20":2357.5,"sma_60":2451.0,"sma_120":2710.08},{"date":"2025-01-07","open":2450,"high":2505,"low":2440,"close":2440,"volume":34166,"rsi_14":48.5,"sma_20":2377.25,"sma_60":2447.33,"sma_120":2702.25},{"date":"2025-01-08","open":2495,"high":2495,"low":2405,"close":2410,"volume":18709,"rsi_14":39.87,"sma_20":2389.25,"sma_60":2443.5,"sma_120":2693.75},{"date":"2025-01-09","open":2415,"high":2480,"low":2360,"close":2385,"volume":17809,"rsi_14":39.1,"sma_20":2403.0,"sma_60":2440.17,"sma_120":2685.04},{"date":"2025-01-10","open":2380,"high":2495,"low":2280,"close":2370,"volume":68455,"rsi_14":41.5,"sma_20":2411.5,"sma_60":2437.25,"sma_120":2676.75},{"date":"2025-01-13","open":2445,"high":2450,"low":2300,"close":2380,"volume":25588,"rsi_14":38.13,"sma_20":2409.75,"sma_60":2434.25,"sma_120":2668.17},{"date":"2025-01-14","open":2330,"high":2360,"low":2260,"close":2305,"volume":37502,"rsi_14":41.41,"sma_20":2400.5,"sma_60":2428.0,"sma_120":2659.21},{"date":"2025-01-15","open":2330,"high":2380,"low":2260,"close":2265,"volume":28270,"rsi_14":35.66,"sma_20":2390.5,"sma_60":2420.5,"sma_120":2650.79},{"date":"2025-01-16","open":2280,"high":2315,"low":2245,"close":2245,"volume":16377,"rsi_14":41.07,"sma_20":2374.5,"sma_60":2412.75,"sma_120":2642.71},{"date":"2025-01-17","open":2280,"high":2280,"low":2230,"close":2270,"volume":23789,"rsi_14":51.0,"sma_20":2360.25,"sma_60":2405.92,"sma_120":2634.88},{"date":"2025-01-20","open":2270,"high":2300,"low":2240,"close":2260,"volume":18137,"rsi_14":54.26,"sma_20":2348.5,"sma_60":2398.92,"sma_120":2627.38},{"date":"2025-01-21","open":2245,"high":2305,"low":2235,"close":2245,"volume":26759,"rsi_14":47.13,"sma_20":2333.5,"sma_60":2393.08,"sma_120":2620.21},{"date":"2025-01-22","open":2260,"high":2270,"low":2160,"close":2160,"volume":46325,"rsi_14":36.36,"sma_20":2320.75,"sma_60":2386.5,"sma_120":2612.62},{"date":"2025-01-23","open":2175,"high":2215,"low":2145,"close":2145,"volume":43963,"rsi_14":18.52,"sma_20":2305.5,"sma_60":2379.58,"sma_120":2605.5},{"date":"2025-01-24","open":2155,"high":2200,"low":2145,"close":2180,"volume":15018,"rsi_14":17.5,"sma_20":2297.25,"sma_60":2372.83,"sma_120":2599.12},{"date":"2025-01-31","open":2185,"high":2205,"low":2085,"close":2115,"volume":35980,"rsi_14":15.05,"sma_20":2290.0,"sma_60":2364.67,"sma_120":2591.88},{"date":"2025-02-03","open":2115,"high":2115,"low":1955,"close":2020,"volume":56014,"rsi_14":13.21,"sma_20":2280.0,"sma_60":2354.67,"sma_120":2584.04},{"date":"2025-02-04","open":2025,"high":2075,"low":2020,"close":2055,"volume":28417,"rsi_14":19.44,"sma_20":2269.25,"sma_60":2345.33,"sma_120":2576.58},{"date":"2025-02-05","open":2055,"high":2105,"low":2045,"close":2050,"volume":21501,"rsi_14":19.81,"sma_20":2257.0,"sma_60":2335.92,"sma_120":2568.04},{"date":"2025-02-06","open":2080,"high":2080,"low":1980,"close":2030,"volume":55701,"rsi_14":17.59,"sma_20":2238.5,"sma_60":2325.5,"sma_120":2560.58},{"date":"2025-02-07","open":2030,"high":2035,"low":2000,"close":2015,"volume":23894,"rsi_14":19.79,"sma_20":2217.25,"sma_60":2313.92,"sma_120":2555.29},{"date":"2025-02-10","open":2015,"high":2035,"low":1985,"close":2005,"volume":18909,"rsi_14":21.11,"sma_20":2195.5,"sma_60":2302.75,"sma_120":2549.04},{"date":"2025-02-11","open":2010,"high":2045,"low":1980,"close":1985,"volume":47297,"rsi_14":21.11,"sma_20":2174.25,"sma_60":2290.92,"sma_120":2542.58},{"date":"2025-02-12","open":1985,"high":2020,"low":1905,"close":1950,"volume":41944,"rsi_14":15.22,"sma_20":2152.5,"sma_60":2280.67,"sma_120":2535.92},{"date":"2025-02-13","open":1955,"high":2010,"low":1950,"close":1975,"volume":34381,"rsi_14":20.0,"sma_20":2132.75,"sma_60":2271.08,"sma_120":2528.75},{"date":"2025-02-14","open":2000,"high":2000,"low":1940,"close":1975,"volume":31267,"rsi_14":20.65,"sma_20":2112.5,"sma_60":2263.92,"sma_120":2521.25},{"date":"2025-02-17","open":1955,"high":2000,"low":1955,"close":1970,"volume":25268,"rsi_14":25.0,"sma_20":2095.75,"sma_60":2257.25,"sma_120":2514.33},{"date":"2025-02-18","open":1970,"high":1980,"low":1940,"close":1945,"volume":29781,"rsi_14":24.36,"sma_20":2079.75,"sma_60":2250.25,"sma_120":2507.17},{"date":"2025-02-19","open":1970,"high":1970,"low":1945,"close":1960,"volume":23542,"rsi_14":20.27,"sma_20":2065.5,"sma_60":2242.42,"sma_120":2499.92},{"date":"2025-02-20","open":1970,"high":2000,"low":1955,"close":1970,"volume":21885,"rsi_14":26.98,"sma_20":2050.5,"sma_60":2234.83,"sma_120":2492.71},{"date":"2025-02-21","open":1975,"high":2295,"low":1975,"close":2110,"volume":792685,"rsi_14":62.5,"sma_20":2043.0,"sma_60":2230.75,"sma_120":2485.83},{"date":"2025-02-24","open":2150,"high":2160,"low":2060,"close":2065,"volume":50087,"rsi_14":51.35,"sma_20":2034.0,"sma_60":2226.08,"sma_120":2478.25},{"date":"2025-02-25","open":2065,"high":2430,"low":2065,"close":2160,"volume":656250,"rsi_14":61.96,"sma_20":2034.0,"sma_60":2223.33,"sma_120":2470.58},{"date":"2025-02-26","open":2190,"high":2190,"low":2095,"close":2150,"volume":61900,"rsi_14":63.33,"sma_20":2034.25,"sma_60":2220.25,"sma_120":2462.92},{"date":"2025-02-27","open":2165,"high":2185,"low":2100,"close":2105,"volume":36962,"rsi_14":59.38,"sma_20":2030.5,"sma_60":2217.5,"sma_120":2455.25},{"date":"2025-02-28","open":2105,"high":2105,"low":2040,"close":2040,"volume":35657,"rsi_14":53.27,"sma_20":2026.75,"sma_60":2214.0,"sma_120":2446.75},{"date":"2025-03-04","open":2110,"high":2110,"low":1965,"close":2000,"volume":27195,"rsi_14":51.35,"sma_20":2025.75,"sma_60":2208.92,"sma_120":2438.04},{"date":"2025-03-05","open":2000,"high":2050,"low":2000,"close":2050,"volume":26001,"rsi_14":58.77,"sma_20":2025.5,"sma_60":2206.0,"sma_120":2429.88},{"date":"2025-03-06","open":2085,"high":2110,"low":2025,"close":2100,"volume":39834,"rsi_14":60.5,"sma_20":2028.0,"sma_60":2204.58,"sma_120":2422.58},{"date":"2025-03-07","open":2165,"high":2165,"low":2045,"close":2050,"volume":24780,"rsi_14":55.81,"sma_20":2029.0,"sma_60":2202.75,"sma_120":2415.25},{"date":"2025-03-10","open":2055,"high":2085,"low":2025,"close":2050,"volume":19781,"rsi_14":56.25,"sma_20":2030.75,"sma_60":2201.83,"sma_120":2407.92},{"date":"2025-03-11","open":2050,"high":2050,"low":1960,"close":1980,"volume":64103,"rsi_14":52.55,"sma_20":2029.5,"sma_60":2200.75,"sma_120":2400.62},{"date":"2025-03-12","open":2000,"high":2005,"low":1870,"close":1975,"volume":21658,"rsi_14":51.11,"sma_20":2029.0,"sma_60":2197.5,"sma_120":2393.67},{"date":"2025-03-13","open":2035,"high":2035,"low":1960,"close":1975,"volume":17818,"rsi_14":50.38,"sma_20":2030.25,"sma_60":2195.25,"sma_120":2386.92},{"date":"2025-03-14","open":1985,"high":1995,"low":1955,"close":1980,"volume":12475,"rsi_14":37.74,"sma_20":2030.5,"sma_60":2191.58,"sma_120":2379.75},{"date":"2025-03-17","open":1980,"high":2000,"low":1925,"close":1940,"volume":29289,"rsi_14":38.1,"sma_20":2028.75,"sma_60":2183.67,"sma_120":2372.54},{"date":"2025-03-18","open":1950,"high":1980,"low":1935,"close":1970,"volume":18083,"rsi_14":29.35,"sma_20":2028.75,"sma_60":2175.0,"sma_120":2365.12},{"date":"2025-03-19","open":1930,"high":1955,"low":1915,"close":1925,"volume":31146,"rsi_14":27.27,"sma_20":2027.75,"sma_60":2166.0,"sma_120":2356.25},{"date":"2025-03-20","open":1935,"high":2190,"low":1900,"close":2030,"volume":156544,"rsi_14":43.24,"sma_20":2031.25,"sma_60":2157.08,"sma_120":2347.96},{"date":"2025-03-21","open":2015,"high":2020,"low":1950,"close":1950,"volume":43112,"rsi_14":42.11,"sma_20":2030.25,"sma_60":2147.0,"sma_120":2339.42},{"date":"2025-03-24","open":1950,"high":1985,"low":1910,"close":1955,"volume":16724,"rsi_14":45.79,"sma_20":2022.5,"sma_60":2138.0,"sma_120":2331.21},{"date":"2025-03-25","open":1930,"high":2000,"low":1930,"close":1940,"volume":13861,"rsi_14":39.0,"sma_20":2016.25,"sma_60":2127.92,"sma_120":2323.96},{"date":"2025-03-26","open":1940,"high":1960,"low":1925,"close":1940,"volume":15695,"rsi_14":32.22,"sma_20":2005.25,"sma_60":2120.0,"sma_120":2316.33},{"date":"2025-03-27","open":2010,"high":2015,"low":1930,"close":1945,"volume":24834,"rsi_14":37.04,"sma_20":1995.0,"sma_60":2111.58,"sma_120":2308.88},{"date":"2025-03-28","open":1945,"high":1950,"low":1900,"close":1940,"volume":25480,"rsi_14":36.59,"sma_20":1986.75,"sma_60":2104.83,"sma_120":2301.38},{"date":"2025-03-31","open":1930,"high":1930,"low":1860,"close":1875,"volume":36297,"rsi_14":37.04,"sma_20":1978.5,"sma_60":2098.42,"sma_120":2293.21},{"date":"2025-04-01","open":1875,"high":1905,"low":1855,"close":1885,"volume":11162,"rsi_14":39.02,"sma_20":1972.75,"sma_60":2092.83,"sma_120":2285.58},{"date":"2025-04-02","open":1885,"high":1895,"low":1835,"close":1880,"volume":45515,"rsi_14":38.55,"sma_20":1964.25,"sma_60":2086.33,"sma_120":2278.04},{"date":"2025-04-03","open":1875,"high":1875,"low":1750,"close":1810,"volume":31569,"rsi_14":32.29,"sma_20":1949.75,"sma_60":2078.25,"sma_120":2269.96},{"date":"2025-04-04","open":1810,"high":1825,"low":1775,"close":1800,"volume":25760,"rsi_14":34.44,"sma_20":1937.25,"sma_60":2068.25,"sma_120":2262.04},{"date":"2025-04-07","open":1785,"high":1820,"low":1755,"close":1805,"volume":63801,"rsi_14":30.59,"sma_20":1925.0,"sma_60":2057.67,"sma_120":2254.33},{"date":"2025-04-08","open":1805,"high":1940,"low":1775,"close":1930,"volume":73479,"rsi_14":50.5,"sma_20":1922.5,"sma_60":2049.17,"sma_120":2248.25},{"date":"2025-04-09","open":1930,"high":2125,"low":1930,"close":2015,"volume":132716,"rsi_14":48.45,"sma_20":1924.5,"sma_60":2042.58,"sma_120":2243.04},{"date":"2025-04-10","open":1980,"high":2085,"low":1950,"close":2060,"volume":57173,"rsi_14":62.22,"sma_20":1928.75,"sma_60":2037.17,"sma_120":2238.67},{"date":"2025-04-11","open":2060,"high":2155,"low":1980,"close":2120,"volume":40223,"rsi_14":66.34,"sma_20":1935.75,"sma_60":2033.0,"sma_120":2235.12},{"date":"2025-04-14","open":2060,"high":2120,"low":2030,"close":2045,"volume":66536,"rsi_14":59.29,"sma_20":1941.0,"sma_60":2027.42,"sma_120":2230.83},{"date":"2025-04-15","open":2095,"high":2095,"low":1965,"close":1990,"volume":79154,"rsi_14":54.03,"sma_20":1942.0,"sma_60":2022.17,"sma_120":2225.08},{"date":"2025-04-16","open":1975,"high":2050,"low":1950,"close":2015,"volume":67545,"rsi_14":55.47,"sma_20":1946.5,"sma_60":2018.0,"sma_120":2219.25},{"date":"2025-04-17","open":1995,"high":2115,"low":1990,"close":2085,"volume":50292,"rsi_14":60.28,"sma_20":1949.25,"sma_60":2015.33,"sma_120":2214.04},{"date":"2025-04-18","open":2240,"high":2650,"low":2100,"close":2300,"volume":1931531,"rsi_14":74.85,"sma_20":1966.75,"sma_60":2015.83,"sma_120":2210.88},{"date":"2025-04-21","open":2355,"high":2450,"low":2215,"close":2365,"volume":467824,"rsi_14":76.37,"sma_20":1987.25,"sma_60":2017.58,"sma_120":2208.25},{"date":"2025-04-22","open":2365,"high":2385,"low":2250,"close":2265,"volume":125234,"rsi_14":69.15,"sma_20":2003.5,"sma_60":2017.92,"sma_120":2205.5},{"date":"2025-04-23","open":2340,"high":2340,"low":2270,"close":2300,"volume":59598,"rsi_14":75.26,"sma_20":2021.5,"sma_60":2020.25,"sma_120":2203.38},{"date":"2025-04-24","open":2300,"high":2325,"low":2200,"close":2240,"volume":75548,"rsi_14":71.57,"sma_20":2036.25,"sma_60":2021.83,"sma_120":2200.71},{"date":"2025-04-25","open":2290,"high":2290,"low":2215,"close":2230,"volume":40182,"rsi_14":70.73,"sma_20":2050.75,"sma_60":2022.67,"sma_120":2197.75},{"date":"2025-04-28","open":2175,"high":2255,"low":2120,"close":2150,"volume":83611,"rsi_14":61.22,"sma_20":2064.5,"sma_60":2023.25,"sma_120":2193.96},{"date":"2025-04-29","open":2165,"high":2385,"low":2165,"close":2210,"volume":116386,"rsi_14":60.21,"sma_20":2080.75,"sma_60":2026.42,"sma_120":2190.54},{"date":"2025-04-30","open":2210,"high":2280,"low":2135,"close":2250,"volume":61809,"rsi_14":60.0,"sma_20":2099.25,"sma_60":2029.67,"sma_120":2187.5},{"date":"2025-05-02","open":2225,"high":2350,"low":2195,"close":2310,"volume":88170,"rsi_14":60.0,"sma_20":2124.25,"sma_60":2034.0,"sma_120":2184.96},{"date":"2025-05-07","open":2295,"high":2320,"low":2175,"close":2235,"volume":55427,"rsi_14":60.0,"sma_20":2146.0,"sma_60":2037.42,"sma_120":2181.46},{"date":"2025-05-08","open":2235,"high":2315,"low":2235,"close":2290,"volume":37467,"rsi_14":65.79,"sma_20":2170.25,"sma_60":2042.0,"sma_120":2177.96},{"date":"2025-05-09","open":2290,"high":2295,"low":2205,"close":2235,"volume":30877,"rsi_14":61.22,"sma_20":2185.5,"sma_60":2045.83,"sma_120":2174.29},{"date":"2025-05-12","open":2220,"high":2260,"low":2215,"close":2235,"volume":40472,"rsi_14":58.24,"sma_20":2196.5,"sma_60":2050.0,"sma_120":2170.46},{"date":"2025-05-13","open":2240,"high":2255,"low":2200,"close":2205,"volume":32368,"rsi_14":43.45,"sma_20":2203.75,"sma_60":2054.25,"sma_120":2167.46},{"date":"2025-05-14","open":2205,"high":2250,"low":2160,"close":2180,"volume":24001,"rsi_14":36.5,"sma_20":2206.75,"sma_60":2057.67,"sma_120":2164.38},{"date":"2025-05-15","open":2225,"high":2225,"low":2095,"close":2105,"volume":49325,"rsi_14":37.88,"sma_20":2209.75,"sma_60":2059.83,"sma_120":2161.88},{"date":"2025-05-16","open":2140,"high":2150,"low":2025,"close":2030,"volume":77399,"rsi_14":30.71,"sma_20":2211.75,"sma_60":2060.83,"sma_120":2159.04},{"date":"2025-05-19","open":2030,"high":2065,"low":2000,"close":2045,"volume":21898,"rsi_14":35.11,"sma_20":2213.25,"sma_60":2062.5,"sma_120":2156.38},{"date":"2025-05-20","open":2040,"high":2065,"low":2000,"close":2015,"volume":30896,"rsi_14":34.07,"sma_20":2209.75,"sma_60":2063.42,"sma_120":2152.92},{"date":"2025-05-21","open":1995,"high":2055,"low":1995,"close":2005,"volume":35747,"rsi_14":38.02,"sma_20":2195.0,"sma_60":2064.0,"sma_120":2149.42},{"date":"2025-05-22","open":2005,"high":2005,"low":1975,"close":1995,"volume":29798,"rsi_14":30.63,"sma_20":2176.5,"sma_60":2062.08,"sma_120":2146.42},{"date":"2025-05-23","open":2135,"high":2135,"low":1995,"close":2010,"volume":27989,"rsi_14":27.36,"sma_20":2163.75,"sma_60":2061.17,"sma_120":2143.62},{"date":"2025-05-26","open":2010,"high":2035,"low":1990,"close":2015,"volume":11445,"rsi_14":18.95,"sma_20":2149.5,"sma_60":2058.75,"sma_120":2141.04},{"date":"2025-05-27","open":2015,"high":2015,"low":1985,"close":2000,"volume":23130,"rsi_14":21.69,"sma_20":2137.5,"sma_60":2056.25,"sma_120":2138.25},{"date":"2025-05-28","open":2000,"high":2395,"low":2000,"close":2170,"volume":1054287,"rsi_14":38.68,"sma_20":2134.5,"sma_60":2057.33,"sma_120":2137.42},{"date":"2025-05-29","open":2140,"high":2205,"low":2095,"close":2140,"volume":58226,"rsi_14":40.59,"sma_20":2134.0,"sma_60":2059.0,"sma_120":2136.5},{"date":"2025-05-30","open":2120,"high":2245,"low":2120,"close":2185,"volume":34411,"rsi_14":45.45,"sma_20":2132.75,"sma_60":2062.08,"sma_120":2135.5},{"date":"2025-06-02","open":2180,"high":2225,"low":2115,"close":2145,"volume":45189,"rsi_14":44.64,"sma_20":2127.5,"sma_60":2063.67,"sma_120":2134.83},{"date":"2025-06-04","open":2145,"high":2250,"low":2145,"close":2195,"volume":26010,"rsi_14":51.28,"sma_20":2121.75,"sma_60":2065.25,"sma_120":2134.92},{"date":"2025-06-05","open":2195,"high":2235,"low":2175,"close":2225,"volume":13173,"rsi_14":61.11,"sma_20":2121.25,"sma_60":2068.17,"sma_120":2135.46},{"date":"2025-06-09","open":2245,"high":2245,"low":2205,"close":2215,"volume":23814,"rsi_14":69.47,"sma_20":2117.5,"sma_60":2070.92,"sma_120":2136.38},{"date":"2025-06-10","open":2215,"high":2235,"low":2130,"close":2155,"volume":65438,"rsi_14":60.58,"sma_20":2113.5,"sma_60":2073.83,"sma_120":2137.29},{"date":"2025-06-11","open":2170,"high":2170,"low":2090,"close":2140,"volume":54800,"rsi_14":62.38,"sma_20":2108.75,"sma_60":2076.58,"sma_120":2137.04},{"date":"2025-06-12","open":2140,"high":2220,"low":2100,"close":2200,"volume":102919,"rsi_14":67.57,"sma_20":2108.5,"sma_60":2080.33,"sma_120":2137.79},{"date":"2025-06-13","open":2230,"high":2230,"low":2120,"close":2205,"volume":74476,"rsi_14":69.09,"sma_20":2109.75,"sma_60":2084.08,"sma_120":2137.83},{"date":"2025-06-16","open":2185,"high":2210,"low":2130,"close":2145,"volume":66467,"rsi_14":61.34,"sma_20":2111.75,"sma_60":2087.5,"sma_120":2135.58},{"date":"2025-06-17","open":2145,"high":2155,"low":2065,"close":2085,"volume":44197,"rsi_14":55.38,"sma_20":2114.5,"sma_60":2089.42,"sma_120":2132.21},{"date":"2025-06-18","open":2085,"high":2120,"low":2065,"close":2090,"volume":52619,"rsi_14":57.03,"sma_20":2116.75,"sma_60":2092.17,"sma_120":2129.08},{"date":"2025-06-19","open":2090,"high":2120,"low":2050,"close":2070,"volume":34836,"rsi_14":39.8,"sma_20":2119.5,"sma_60":2092.83,"sma_120":2124.96},{"date":"2025-06-20","open":2090,"high":2185,"low":2090,"close":2120,"volume":56463,"rsi_14":48.04,"sma_20":2125.25,"sma_60":2095.67,"sma_120":2121.33},{"date":"2025-06-23","open":2100,"high":2115,"low":2055,"close":2060,"volume":37043,"rsi_14":38.1,"sma_20":2128.5,"sma_60":2097.42,"sma_120":2117.71},{"date":"2025-06-24","open":2065,"high":2115,"low":2060,"close":2095,"volume":28092,"rsi_14":45.19,"sma_20":2132.75,"sma_60":2100.0,"sma_120":2113.96},{"date":"2025-06-25","open":2120,"high":2120,"low":2060,"close":2085,"volume":11473,"rsi_14":38.54,"sma_20":2136.25,"sma_60":2102.42,"sma_120":2111.21},{"date":"2025-06-26","open":2085,"high":2125,"low":2075,"close":2090,"volume":25071,"rsi_14":35.16,"sma_20":2140.75,"sma_60":2104.83,"sma_120":2108.21},{"date":"2025-06-27","open":2090,"high":2100,"low":2045,"close":2045,"volume":36255,"rsi_14":32.65,"sma_20":2134.5,"sma_60":2106.58,"sma_120":2105.71},{"date":"2025-06-30","open":2045,"high":2085,"low":2015,"close":2035,"volume":27510,"rsi_14":36.36,"sma_20":2129.25,"sma_60":2109.25,"sma_120":2103.83},{"date":"2025-07-01","open":2090,"high":2090,"low":2040,"close":2050,"volume":13355,"rsi_14":39.77,"sma_20":2122.5,"sma_60":2112.0,"sma_120":2102.42},{"date":"2025-07-02","open":2105,"high":2105,"low":2050,"close":2080,"volume":10878,"rsi_14":35.37,"sma_20":2119.25,"sma_60":2115.33,"sma_120":2100.83},{"date":"2025-07-03","open":2100,"high":2100,"low":2080,"close":2085,"volume":19316,"rsi_14":35.37,"sma_20":2113.75,"sma_60":2119.92,"sma_120":2099.08},{"date":"2025-07-04","open":2090,"high":2150,"low":2050,"close":2055,"volume":38578,"rsi_14":38.16,"sma_20":2105.25,"sma_60":2124.17,"sma_120":2096.21},{"date":"2025-07-07","open":2080,"high":2100,"low":2045,"close":2100,"volume":20517,"rsi_14":52.05,"sma_20":2099.5,"sma_60":2129.08,"sma_120":2093.38},{"date":"2025-07-08","open":2110,"high":2290,"low":2085,"close":2125,"volume":114557,"rsi_14":54.55,"sma_20":2098.0,"sma_60":2132.33,"sma_120":2090.75},{"date":"2025-07-09","open":2165,"high":2185,"low":2110,"close":2140,"volume":31361,"rsi_14":59.21,"sma_20":2098.0,"sma_60":2134.42,"sma_120":2088.5},{"date":"2025-07-10","open":2170,"high":2230,"low":2110,"close":2160,"volume":34223,"rsi_14":55.71,"sma_20":2096.0,"sma_60":2136.08,"sma_120":2086.62},{"date":"2025-07-11","open":2160,"high":2190,"low":2125,"close":2140,"volume":25294,"rsi_14":62.9,"sma_20":2092.75,"sma_60":2136.42,"sma_120":2084.71},{"date":"2025-07-14","open":2160,"high":2160,"low":2105,"close":2140,"volume":23967,"rsi_14":58.18,"sma_20":2092.5,"sma_60":2138.0,"sma_120":2082.71},{"date":"2025-07-15","open":2205,"high":2205,"low":2120,"close":2150,"volume":33084,"rsi_14":61.82,"sma_20":2095.75,"sma_60":2140.67,"sma_120":2081.42},{"date":"2025-07-16","open":2150,"high":2180,"low":2145,"close":2145,"volume":29933,"rsi_14":60.0,"sma_20":2098.5,"sma_60":2142.83,"sma_120":2080.42},{"date":"2025-07-17","open":2175,"high":2185,"low":2125,"close":2170,"volume":36630,"rsi_14":74.51,"sma_20":2103.5,"sma_60":2144.25,"sma_120":2079.79},{"date":"2025-07-18","open":2170,"high":2315,"low":2135,"close":2315,"volume":129319,"rsi_14":85.9,"sma_20":2113.25,"sma_60":2144.5,"sma_120":2080.17},{"date":"2025-07-21","open":2315,"high":2315,"low":2200,"close":2225,"volume":51312,"rsi_14":68.82,"sma_20":2121.5,"sma_60":2142.17,"sma_120":2079.88},{"date":"2025-07-22","open":2235,"high":2890,"low":2215,"close":2890,"volume":3718311,"rsi_14":86.82,"sma_20":2161.25,"sma_60":2152.58,"sma_120":2085.25},{"date":"2025-07-23","open":3050,"high":3305,"low":2630,"close":2670,"volume":2627946,"rsi_14":72.24,"sma_20":2190.5,"sma_60":2158.75,"sma_120":2089.5},{"date":"2025-07-24","open":2645,"high":2965,"low":2590,"close":2630,"volume":963779,"rsi_14":71.7,"sma_20":2217.5,"sma_60":2165.25,"sma_120":2093.54},{"date":"2025-07-25","open":2650,"high":2705,"low":2505,"close":2505,"volume":250810,"rsi_14":64.41,"sma_20":2240.5,"sma_60":2169.83,"sma_120":2096.25},{"date":"2025-07-28","open":2560,"high":2560,"low":2445,"close":2490,"volume":97688,"rsi_14":63.08,"sma_20":2263.25,"sma_60":2175.5,"sma_120":2099.38},{"date":"2025-07-29","open":2490,"high":2705,"low":2450,"close":2515,"volume":471941,"rsi_14":63.35,"sma_20":2286.5,"sma_60":2180.58,"sma_120":2103.5},{"date":"2025-07-30","open":3265,"high":3265,"low":3265,"close":3265,"volume":363931,"rsi_14":75.88,"sma_20":2345.75,"sma_60":2197.5,"sma_120":2113.58},{"date":"2025-07-31","open":3505,"high":4205,"low":3000,"close":3060,"volume":6745501,"rsi_14":69.83,"sma_20":2394.5,"sma_60":2210.0,"sma_120":2122.0},{"date":"2025-08-01","open":3020,"high":3750,"low":2890,"close":3200,"volume":6200104,"rsi_14":71.54,"sma_20":2451.75,"sma_60":2226.08,"sma_120":2131.75},{"date":"2025-08-04","open":3185,"high":3495,"low":2950,"close":2950,"volume":990268,"rsi_14":64.81,"sma_20":2494.25,"sma_60":2237.08,"sma_120":2139.54},{"date":"2025-08-05","open":3010,"high":3120,"low":2800,"close":2840,"volume":453312,"rsi_14":62.39,"sma_20":2530.0,"sma_60":2247.17,"sma_120":2146.5},{"date":"2025-08-06","open":2835,"high":2935,"low":2690,"close":2735,"volume":378884,"rsi_14":59.79,"sma_20":2559.75,"sma_60":2255.5,"sma_120":2152.75},{"date":"2025-08-07","open":2740,"high":3325,"low":2690,"close":2905,"volume":1988219,"rsi_14":60.14,"sma_20":2597.0,"sma_60":2267.17,"sma_120":2160.71},{"date":"2025-08-08","open":2940,"high":3045,"low":2780,"close":2850,"volume":329279,"rsi_14":60.87,"sma_20":2632.5,"sma_60":2278.33,"sma_120":2168.0},{"date":"2025-08-11","open":2850,"high":2850,"low":2715,"close":2730,"volume":211054,"rsi_14":46.57,"sma_20":2662.0,"sma_60":2288.75,"sma_120":2174.29},{"date":"2025-08-12","open":2760,"high":3220,"low":2700,"close":2930,"volume":933047,"rsi_14":55.63,"sma_20":2701.0,"sma_60":2303.75,"sma_120":2182.29},{"date":"2025-08-13","open":2945,"high":2950,"low":2755,"close":2805,"volume":225297,"rsi_14":53.65,"sma_20":2734.0,"sma_60":2316.42,"sma_120":2189.46},{"date":"2025-08-14","open":2805,"high":2845,"low":2730,"close":2750,"volume":123497,"rsi_14":55.27,"sma_20":2763.0,"sma_60":2328.67,"sma_120":2196.04},{"date":"2025-08-18","open":2750,"high":2790,"low":2705,"close":2775,"volume":105279,"rsi_14":56.1,"sma_20":2786.0,"sma_60":2341.5,"sma_120":2202.75},{"date":"2025-08-19","open":2770,"high":2890,"low":2710,"close":2795,"volume":124387,"rsi_14":56.01,"sma_20":2814.5,"sma_60":2354.83,"sma_120":2208.46},{"date":"2025-08-20","open":2795,"high":2865,"low":2710,"close":2800,"volume":104456,"rsi_14":35.33,"sma_20":2810.0,"sma_60":2368.0,"sma_120":2214.58},{"date":"2025-08-21","open":2810,"high":3220,"low":2785,"close":2900,"volume":782865,"rsi_14":44.59,"sma_20":2821.5,"sma_60":2382.75,"sma_120":2220.75},{"date":"2025-08-22","open":2900,"high":3040,"low":2875,"close":2965,"volume":245588,"rsi_14":41.64,"sma_20":2838.25,"sma_60":2398.83,"sma_120":2227.54},{"date":"2025-08-25","open":2980,"high":3115,"low":2975,"close":3000,"volume":218201,"rsi_14":52.1,"sma_20":2863.0,"sma_60":2412.67,"sma_120":2235.0},{"date":"2025-08-26","open":2975,"high":2995,"low":2855,"close":2970,"volume":177191,"rsi_14":55.86,"sma_20":2887.0,"sma_60":2426.5,"sma_120":2242.75},{"date":"2025-08-27","open":2975,"high":2980,"low":2880,"close":2935,"volume":81933,"rsi_14":59.62,"sma_20":2908.0,"sma_60":2439.0,"sma_120":2250.54},{"date":"2025-08-28","open":2935,"high":2950,"low":2730,"close":2755,"volume":204579,"rsi_14":42.86,"sma_20":2882.5,"sma_60":2449.17,"sma_120":2256.42},{"date":"2025-08-29","open":2755,"high":2825,"low":2750,"close":2770,"volume":85287,"rsi_14":46.04,"sma_20":2868.0,"sma_60":2458.75,"sma_120":2262.0},{"date":"2025-09-01","open":2775,"high":2790,"low":2705,"close":2715,"volume":59031,"rsi_14":49.21,"sma_20":2843.75,"sma_60":2466.92,"sma_120":2267.54},{"date":"2025-09-02","open":2825,"high":2825,"low":2705,"close":2760,"volume":70749,"rsi_14":39.24,"sma_20":2834.25,"sma_60":2476.0,"sma_120":2273.46},{"date":"2025-09-03","open":2785,"high":2785,"low":2700,"close":2705,"volume":70365,"rsi_14":43.06,"sma_20":2827.5,"sma_60":2485.17,"sma_120":2279.5},{"date":"2025-09-04","open":2750,"high":2775,"low":2705,"close":2765,"volume":57510,"rsi_14":51.03,"sma_20":2829.0,"sma_60":2495.58,"sma_120":2286.08},{"date":"2025-09-05","open":2765,"high":2765,"low":2680,"close":2690,"volume":52906,"rsi_14":44.52,"sma_20":2818.25,"sma_60":2503.75,"sma_120":2292.04},{"date":"2025-09-08","open":2675,"high":2760,"low":2650,"close":2680,"volume":69562,"rsi_14":42.48,"sma_20":2809.75,"sma_60":2511.67,"sma_120":2297.88},{"date":"2025-09-09","open":2655,"high":2720,"low":2635,"close":2635,"volume":71500,"rsi_14":39.75,"sma_20":2805.0,"sma_60":2519.83,"sma_120":2303.67},{"date":"2025-09-10","open":2635,"high":2720,"low":2610,"close":2645,"volume":72903,"rsi_14":32.17,"sma_20":2790.75,"sma_60":2529.17,"sma_120":2309.29},{"date":"2025-09-11","open":2650,"high":2865,"low":2650,"close":2715,"volume":231438,"rsi_14":32.64,"sma_20":2786.25,"sma_60":2539.58,"sma_120":2315.88},{"date":"2025-09-12","open":2715,"high":2745,"low":2685,"close":2685,"volume":49918,"rsi_14":27.97,"sma_20":2783.0,"sma_60":2549.83,"sma_120":2321.33},{"date":"2025-09-15","open":2685,"high":2745,"low":2670,"close":2690,"volume":34027,"rsi_14":29.71,"sma_20":2778.75,"sma_60":2559.33,"sma_120":2327.5},{"date":"2025-09-16","open":2690,"high":2690,"low":2635,"close":2650,"volume":50160,"rsi_14":29.5,"sma_20":2771.5,"sma_60":2569.17,"sma_120":2333.29},{"date":"2025-09-17","open":2650,"high":2665,"low":2565,"close":2585,"volume":59276,"rsi_14":35.34,"sma_20":2760.75,"sma_60":2577.33,"sma_120":2338.67},{"date":"2025-09-18","open":2590,"high":2640,"low":2585,"close":2585,"volume":37462,"rsi_14":33.63,"sma_20":2745.0,"sma_60":2585.67,"sma_120":2344.04},{"date":"2025-09-19","open":2595,"high":2650,"low":2595,"close":2620,"volume":42796,"rsi_14":41.28,"sma_20":2727.75,"sma_60":2594.5,"sma_120":2349.67},{"date":"2025-09-22","open":2665,"high":2665,"low":2575,"close":2575,"volume":49725,"rsi_14":33.03,"sma_20":2706.5,"sma_60":2603.33,"sma_120":2354.96},{"date":"2025-09-23","open":2580,"high":2595,"low":2565,"close":2565,"volume":36789,"rsi_14":36.0,"sma_20":2686.25,"sma_60":2612.17,"sma_120":2360.71},{"date":"2025-09-24","open":2575,"high":2610,"low":2550,"close":2555,"volume":26709,"rsi_14":26.67,"sma_20":2667.25,"sma_60":2620.58,"sma_120":2366.29},{"date":"2025-09-25","open":2570,"high":2625,"low":2425,"close":2565,"volume":69112,"rsi_14":33.77,"sma_20":2657.75,"sma_60":2628.67,"sma_120":2372.0},{"date":"2025-09-26","open":2560,"high":3000,"low":2560,"close":2680,"volume":571826,"rsi_14":50.0,"sma_20":2653.25,"sma_60":2638.58,"sma_120":2379.25},{"date":"2025-09-29","open":2700,"high":2750,"low":2550,"close":2655,"volume":110115,"rsi_14":52.13,"sma_20":2650.25,"sma_60":2648.58,"sma_120":2386.38},{"date":"2025-09-30","open":2655,"high":2895,"low":2630,"close":2750,"volume":179676,"rsi_14":59.46,"sma_20":2649.75,"sma_60":2659.42,"sma_120":2394.25},{"date":"2025-10-01","open":2750,"high":2800,"low":2695,"close":2720,"volume":120086,"rsi_14":50.49,"sma_20":2650.5,"sma_60":2669.33,"sma_120":2400.83},{"date":"2025-10-02","open":2775,"high":2820,"low":2625,"close":2650,"volume":99508,"rsi_14":46.85,"sma_20":2644.75,"sma_60":2677.83,"sma_120":2406.12},{"date":"2025-10-10","open":2650,"high":2655,"low":2560,"close":2570,"volume":59214,"rsi_14":40.48,"sma_20":2638.75,"sma_60":2684.67,"sma_120":2410.38},{"date":"2025-10-13","open":2540,"high":2620,"low":2535,"close":2570,"volume":53527,"rsi_14":43.22,"sma_20":2633.25,"sma_60":2691.83,"sma_120":2414.12},{"date":"2025-10-14","open":2575,"high":2595,"low":2515,"close":2575,"volume":45142,"rsi_14":49.06,"sma_20":2630.25,"sma_60":2699.08,"sma_120":2418.54},{"date":"2025-10-15","open":2575,"high":2585,"low":2540,"close":2555,"volume":34579,"rsi_14":47.27,"sma_20":2625.75,"sma_60":2705.83,"sma_120":2423.25},{"date":"2025-10-16","open":2560,"high":2600,"low":2535,"close":2550,"volume":59362,"rsi_14":43.27,"sma_20":2617.5,"sma_60":2712.58,"sma_120":2427.71},{"date":"2025-10-17","open":2550,"high":2570,"low":2520,"close":2525,"volume":39951,"rsi_14":45.0,"sma_20":2609.5,"sma_60":2718.5,"sma_120":2431.38},{"date":"2025-10-20","open":2535,"high":2535,"low":2475,"close":2520,"volume":46556,"rsi_14":45.45,"sma_20":2601.0,"sma_60":2721.92,"sma_120":2433.21},{"date":"2025-10-21","open":2525,"high":2570,"low":2520,"close":2550,"volume":56686,"rsi_14":49.51,"sma_20":2596.0,"sma_60":2727.33,"sma_120":2434.75},{"date":"2025-10-22","open":2550,"high":2575,"low":2515,"close":2560,"volume":25649,"rsi_14":49.51,"sma_20":2594.75,"sma_60":2721.83,"sma_120":2437.21},{"date":"2025-10-23","open":2560,"high":2565,"low":2530,"close":2535,"volume":29655,"rsi_14":32.94,"sma_20":2592.25,"sma_60":2719.58,"sma_120":2439.17},{"date":"2025-10-24","open":2535,"high":2560,"low":2515,"close":2525,"volume":25436,"rsi_14":34.15,"sma_20":2587.5,"sma_60":2717.83,"sma_120":2441.54},{"date":"2025-10-27","open":2525,"high":2585,"low":2520,"close":2560,"volume":27089,"rsi_14":22.86,"sma_20":2586.75,"sma_60":2718.75,"sma_120":2444.29},{"date":"2025-10-28","open":2610,"high":2610,"low":2525,"close":2535,"volume":39667,"rsi_14":23.19,"sma_20":2585.25,"sma_60":2719.5,"sma_120":2447.5},{"date":"2025-10-29","open":2535,"high":2585,"low":2525,"close":2545,"volume":28463,"rsi_14":31.58,"sma_20":2584.75,"sma_60":2720.0,"sma_120":2450.29},{"date":"2025-10-30","open":2575,"high":2575,"low":2470,"close":2470,"volume":61222,"rsi_14":32.14,"sma_20":2580.0,"sma_60":2706.75,"sma_120":2452.12},{"date":"2025-10-31","open":2540,"high":2540,"low":2475,"close":2480,"volume":19353,"rsi_14":34.48,"sma_20":2570.0,"sma_60":2697.08,"sma_120":2453.54},{"date":"2025-11-03","open":2480,"high":2550,"low":2375,"close":2440,"volume":73789,"rsi_14":29.23,"sma_20":2559.25,"sma_60":2684.42,"sma_120":2455.25},{"date":"2025-11-04","open":2450,"high":2550,"low":2385,"close":2395,"volume":62656,"rsi_14":27.14,"sma_20":2541.5,"sma_60":2675.17,"sma_120":2456.12},{"date":"2025-11-05","open":2395,"high":2400,"low":2285,"close":2365,"volume":39232,"rsi_14":25.33,"sma_20":2523.75,"sma_60":2667.25,"sma_120":2457.21},{"date":"2025-11-06","open":2340,"high":2400,"low":2330,"close":2360,"volume":39730,"rsi_14":26.76,"sma_20":2509.25,"sma_60":2661.0,"sma_120":2458.25},{"date":"2025-11-07","open":2270,"high":2415,"low":2270,"close":2390,"volume":33513,"rsi_14":32.89,"sma_20":2500.25,"sma_60":2652.42,"sma_120":2459.79},{"date":"2025-11-10","open":2395,"high":2490,"low":2365,"close":2475,"volume":45347,"rsi_14":41.38,"sma_20":2495.5,"sma_60":2646.17,"sma_120":2462.25},{"date":"2025-11-11","open":2505,"high":2535,"low":2440,"close":2485,"volume":35492,"rsi_14":41.38,"sma_20":2491.0,"sma_60":2642.08,"sma_120":2465.42},{"date":"2025-11-12","open":2485,"high":2500,"low":2445,"close":2465,"volume":25028,"rsi_14":41.86,"sma_20":2486.5,"sma_60":2634.33,"sma_120":2469.04},{"date":"2025-11-13","open":2465,"high":2510,"low":2430,"close":2470,"volume":29764,"rsi_14":43.53,"sma_20":2482.5,"sma_60":2628.75,"sma_120":2472.58},{"date":"2025-11-14","open":2495,"high":2495,"low":2420,"close":2420,"volume":24577,"rsi_14":34.09,"sma_20":2477.25,"sma_60":2623.25,"sma_120":2475.96},{"date":"2025-11-17","open":2415,"high":2480,"low":2375,"close":2420,"volume":18254,"rsi_14":36.14,"sma_20":2472.25,"sma_60":2617.33,"sma_120":2479.42},{"date":"2025-11-18","open":2420,"high":2480,"low":2345,"close":2345,"volume":32133,"rsi_14":29.17,"sma_20":2462.0,"sma_60":2609.83,"sma_120":2482.33},{"date":"2025-11-19","open":2345,"high":2395,"low":2285,"close":2360,"volume":15539,"rsi_14":36.9,"sma_20":2452.0,"sma_60":2602.5,"sma_120":2485.25},{"date":"2025-11-20","open":2335,"high":2425,"low":2335,"close":2365,"volume":19355,"rsi_14":36.14,"sma_20":2443.5,"sma_60":2593.58,"sma_120":2488.17},{"date":"2025-11-21","open":2365,"high":2400,"low":2325,"close":2355,"volume":8502,"rsi_14":38.96,"sma_20":2435.0,"sma_60":2583.42,"sma_120":2491.12},{"date":"2025-11-24","open":2365,"high":2375,"low":2300,"close":2320,"volume":9476,"rsi_14":40.0,"sma_20":2423.0,"sma_60":2572.08,"sma_120":2492.38},{"date":"2025-11-25","open":2320,"high":2340,"low":2275,"close":2275,"volume":17848,"rsi_14":38.46,"sma_20":2410.0,"sma_60":2560.5,"sma_120":2493.5},{"date":"2025-11-26","open":2305,"high":2325,"low":2275,"close":2305,"volume":13893,"rsi_14":43.37,"sma_20":2398.0,"sma_60":2550.0,"sma_120":2494.5},{"date":"2025-11-27","open":2330,"high":2830,"low":2290,"close":2460,"volume":711722,"rsi_14":56.48,"sma_20":2397.5,"sma_60":2545.08,"sma_120":2497.12},{"date":"2025-11-28","open":2460,"high":2525,"low":2375,"close":2415,"volume":141906,"rsi_14":44.0,"sma_20":2394.25,"sma_60":2539.17,"sma_120":2498.96},{"date":"2025-12-01","open":2435,"high":2525,"low":2435,"close":2470,"volume":49414,"rsi_14":48.62,"sma_20":2395.75,"sma_60":2535.08,"sma_120":2501.0},{"date":"2025-12-02","open":2450,"high":2525,"low":2445,"close":2455,"volume":51636,"rsi_14":49.07,"sma_20":2398.75,"sma_60":2530.0,"sma_120":2503.0},{"date":"2025-12-03","open":2475,"high":2535,"low":2465,"close":2480,"volume":40643,"rsi_14":50.89,"sma_20":2404.5,"sma_60":2526.25,"sma_120":2505.71},{"date":"2025-12-04","open":2480,"high":2525,"low":2470,"close":2480,"volume":50759,"rsi_14":55.88,"sma_20":2410.5,"sma_60":2521.5,"sma_120":2508.54},{"date":"2025-12-05","open":2540,"high":2540,"low":2455,"close":2515,"volume":20313,"rsi_14":58.72,"sma_20":2416.75,"sma_60":2518.58,"sma_120":2511.17},{"date":"2025-12-08","open":2575,"high":2575,"low":2480,"close":2510,"volume":22134,"rsi_14":67.37,"sma_20":2418.5,"sma_60":2515.75,"sma_120":2513.71},{"date":"2025-12-09","open":2500,"high":2510,"low":2465,"close":2475,"volume":19629,"rsi_14":61.62,"sma_20":2418.0,"sma_60":2513.08,"sma_120":2516.46},{"date":"2025-12-10","open":2475,"high":2520,"low":2445,"close":2490,"volume":27751,"rsi_14":62.38,"sma_20":2419.25,"sma_60":2510.5,"sma_120":2519.83},{"date":"2025-12-11","open":2495,"high":2525,"low":2455,"close":2475,"volume":36055,"rsi_14":61.76,"sma_20":2419.5,"sma_60":2506.5,"sma_120":2523.04},{"date":"2025-12-12","open":2475,"high":2510,"low":2455,"close":2470,"volume":15766,"rsi_14":65.62,"sma_20":2422.0,"sma_60":2502.92,"sma_120":2526.38},{"date":"2025-12-15","open":2470,"high":2510,"low":2445,"close":2480,"volume":12236,"rsi_14":73.03,"sma_20":2425.0,"sma_60":2499.42,"sma_120":2529.38},{"date":"2025-12-16","open":2480,"high":2535,"low":2435,"close":2490,"volume":16779,"rsi_14":71.76,"sma_20":2432.25,"sma_60":2496.75,"sma_120":2532.96},{"date":"2025-12-17","open":2500,"high":2500,"low":2435,"close":2490,"volume":17084,"rsi_14":55.56,"sma_20":2438.75,"sma_60":2495.17,"sma_120":2536.25},{"date":"2025-12-18","open":2500,"high":2505,"low":2420,"close":2475,"volume":30084,"rsi_14":62.5,"sma_20":2444.25,"sma_60":2493.33,"sma_120":2539.5},{"date":"2025-12-19","open":2475,"high":2500,"low":2400,"close":2445,"volume":16370,"rsi_14":44.19,"sma_20":2448.75,"sma_60":2490.42,"sma_120":2542.46},{"date":"2025-12-22","open":2445,"high":2475,"low":2360,"close":2385,"volume":44487,"rsi_14":36.54,"sma_20":2452.0,"sma_60":2487.25,"sma_120":2545.29},{"date":"2025-12-23","open":2385,"high":2470,"low":2365,"close":2380,"volume":15684,"rsi_14":29.17,"sma_20":2457.25,"sma_60":2484.17,"sma_120":2548.17},{"date":"2025-12-24","open":2380,"high":2420,"low":2355,"close":2405,"volume":14108,"rsi_14":35.85,"sma_20":2462.25,"sma_60":2481.67,"sma_120":2551.12},{"date":"2025-12-26","open":2405,"high":2405,"low":2335,"close":2370,"volume":21231,"rsi_14":22.64,"sma_20":2457.75,"sma_60":2478.42,"sma_120":2553.54},{"date":"2025-12-29","open":2370,"high":2400,"low":2345,"close":2350,"volume":24801,"rsi_14":21.43,"sma_20":2454.5,"sma_60":2472.92,"sma_120":2555.75},{"date":"2025-12-30","open":2355,"high":2375,"low":2230,"close":2255,"volume":122865,"rsi_14":17.65,"sma_20":2443.75,"sma_60":2466.25,"sma_120":2557.42},{"date":"2026-01-02","open":2280,"high":2355,"low":2200,"close":2215,"volume":86831,"rsi_14":12.33,"sma_20":2431.75,"sma_60":2457.33,"sma_120":2558.38},{"date":"2026-01-05","open":2215,"high":2265,"low":2125,"close":2245,"volume":35393,"rsi_14":19.74,"sma_20":2420.0,"sma_60":2449.42,"sma_120":2559.38},{"date":"2026-01-06","open":2230,"high":2240,"low":2110,"close":2145,"volume":88448,"rsi_14":15.79,"sma_20":2403.25,"sma_60":2441.0,"sma_120":2559.42},{"date":"2026-01-07","open":2165,"high":2165,"low":2115,"close":2120,"volume":30696,"rsi_14":13.27,"sma_20":2383.5,"sma_60":2433.5,"sma_120":2559.08},{"date":"2026-01-08","open":2115,"high":2140,"low":2030,"close":2035,"volume":65204,"rsi_14":9.73,"sma_20":2359.75,"sma_60":2424.58,"sma_120":2558.21},{"date":"2026-01-09","open":2015,"high":2070,"low":1950,"close":2030,"volume":40099,"rsi_14":9.65,"sma_20":2337.5,"sma_60":2415.5,"sma_120":2557.29},{"date":"2026-01-12","open":2075,"high":2075,"low":2025,"close":2035,"volume":31194,"rsi_14":10.71,"sma_20":2314.75,"sma_60":2406.83,"sma_120":2556.33},{"date":"2026-01-13","open":2035,"high":2095,"low":2020,"close":2075,"volume":31123,"rsi_14":17.54,"sma_20":2294.75,"sma_60":2398.92,"sma_120":2555.75},{"date":"2026-01-14","open":2075,"high":2085,"low":2035,"close":2045,"volume":23904,"rsi_14":18.52,"sma_20":2273.5,"sma_60":2390.92,"sma_120":2554.71},{"date":"2026-01-15","open":2035,"high":2035,"low":2000,"close":2020,"volume":27990,"rsi_14":17.86,"sma_20":2250.5,"sma_60":2382.58,"sma_120":2552.25},{"date":"2026-01-16","open":2025,"high":2045,"low":2000,"close":2015,"volume":33389,"rsi_14":13.89,"sma_20":2226.75,"sma_60":2373.67,"sma_120":2550.5},{"date":"2026-01-19","open":2015,"high":2025,"low":1980,"close":2015,"volume":36086,"rsi_14":14.85,"sma_20":2203.0,"sma_60":2364.58,"sma_120":2543.21},{"date":"2026-01-20","open":2025,"high":2145,"low":2020,"close":2070,"volume":37187,"rsi_14":24.07,"sma_20":2182.75,"sma_60":2356.83,"sma_120":2538.21},{"date":"2026-01-21","open":2105,"high":2275,"low":2025,"close":2250,"volume":124695,"rsi_14":49.6,"sma_20":2173.0,"sma_60":2352.25,"sma_120":2535.04},{"date":"2026-01-22","open":2300,"high":2300,"low":2165,"close":2270,"volume":102544,"rsi_14":54.55,"sma_20":2167.25,"sma_60":2347.42,"sma_120":2533.08},{"date":"2026-01-23","open":2270,"high":2300,"low":2200,"close":2270,"volume":67695,"rsi_14":52.17,"sma_20":2161.75,"sma_60":2343.0,"sma_120":2531.25},{"date":"2026-01-26","open":2255,"high":2265,"low":2205,"close":2260,"volume":27128,"rsi_14":61.86,"sma_20":2154.5,"sma_60":2338.25,"sma_120":2529.12},{"date":"2026-01-27","open":2260,"high":2265,"low":2200,"close":2245,"volume":29338,"rsi_14":63.16,"sma_20":2148.25,"sma_60":2334.5,"sma_120":2520.62},{"date":"2026-01-28","open":2245,"high":2245,"low":2185,"close":2220,"volume":51928,"rsi_14":72.29,"sma_20":2141.75,"sma_60":2330.17,"sma_120":2513.62},{"date":"2026-01-29","open":2225,"high":2255,"low":2075,"close":2235,"volume":67482,"rsi_14":74.12,"sma_20":2140.75,"sma_60":2326.75,"sma_120":2505.58},{"date":"2026-01-30","open":2235,"high":2330,"low":2110,"close":2150,"volume":36233,"rsi_14":61.39,"sma_20":2137.5,"sma_60":2322.67,"sma_120":2498.92},{"date":"2026-02-02","open":2150,"high":2175,"low":2070,"close":2080,"volume":46108,"rsi_14":50.47,"sma_20":2129.25,"sma_60":2317.92,"sma_120":2492.58},{"date":"2026-02-03","open":2100,"high":2150,"low":2090,"close":2140,"volume":25229,"rsi_14":58.41,"sma_20":2129.0,"sma_60":2314.25,"sma_120":2487.62},{"date":"2026-02-04","open":2150,"high":2205,"low":2140,"close":2155,"volume":44255,"rsi_14":62.16,"sma_20":2130.75,"sma_60":2310.33,"sma_120":2481.38},{"date":"2026-02-05","open":2175,"high":2245,"low":2150,"close":2150,"volume":48428,"rsi_14":62.16,"sma_20":2136.5,"sma_60":2304.92,"sma_120":2475.54},{"date":"2026-02-06","open":2240,"high":2250,"low":2085,"close":2195,"volume":87330,"rsi_14":65.0,"sma_20":2144.75,"sma_60":2300.08,"sma_120":2471.08},{"date":"2026-02-09","open":2240,"high":2240,"low":2140,"close":2160,"volume":43976,"rsi_14":57.76,"sma_20":2151.0,"sma_60":2295.0,"sma_120":2464.67},{"date":"2026-02-10","open":2160,"high":2200,"low":2130,"close":2130,"volume":36683,"rsi_14":36.05,"sma_20":2153.75,"sma_60":2289.33,"sma_120":2459.04},{"date":"2026-02-11","open":2150,"high":2155,"low":2100,"close":2115,"volume":31892,"rsi_14":31.76,"sma_20":2157.25,"sma_60":2284.25,"sma_120":2453.75},{"date":"2026-02-12","open":2145,"high":2155,"low":2100,"close":2105,"volume":31102,"rsi_14":31.03,"sma_20":2161.5,"sma_60":2279.0,"sma_120":2448.17},{"date":"2026-02-13","open":2105,"high":2110,"low":2045,"close":2070,"volume":50367,"rsi_14":29.35,"sma_20":2164.25,"sma_60":2274.42,"sma_120":2442.12},{"date":"2026-02-19","open":2075,"high":2090,"low":2010,"close":2030,"volume":48758,"rsi_14":27.84,"sma_20":2165.0,"sma_60":2268.92,"sma_120":2435.71},{"date":"2026-02-20","open":2005,"high":2025,"low":1980,"close":2020,"volume":67049,"rsi_14":28.72,"sma_20":2162.5,"sma_60":2263.17,"sma_120":2428.38},{"date":"2026-02-23","open":2050,"high":2060,"low":1975,"close":1985,"volume":70268,"rsi_14":24.49,"sma_20":2149.25,"sma_60":2257.0,"sma_120":2420.21},{"date":"2026-02-24","open":1970,"high":2055,"low":1965,"close":2050,"volume":56936,"rsi_14":39.36,"sma_20":2138.25,"sma_60":2252.5,"sma_120":2412.29},{"date":"2026-02-25","open":2055,"high":2090,"low":2000,"close":2010,"volume":50456,"rsi_14":42.05,"sma_20":2125.25,"sma_60":2248.08,"sma_120":2404.29},{"date":"2026-02-26","open":2015,"high":2055,"low":1980,"close":2010,"volume":54516,"rsi_14":32.89,"sma_20":2112.75,"sma_60":2243.17,"sma_120":2396.58},{"date":"2026-02-27","open":2010,"high":2010,"low":1965,"close":1980,"volume":51418,"rsi_14":27.85,"sma_20":2099.5,"sma_60":2235.17,"sma_120":2390.12},{"date":"2026-03-03","open":1980,"high":1995,"low":1925,"close":1925,"volume":55217,"rsi_14":24.72,"sma_20":2084.75,"sma_60":2227.0,"sma_120":2383.08},{"date":"2026-03-04","open":1925,"high":1925,"low":1755,"close":1760,"volume":97441,"rsi_14":11.5,"sma_20":2061.0,"sma_60":2215.17,"sma_120":2375.12},{"date":"2026-03-05","open":1780,"high":1895,"low":1780,"close":1825,"volume":34160,"rsi_14":21.85,"sma_20":2044.75,"sma_60":2204.67,"sma_120":2367.33},{"date":"2026-03-06","open":1825,"high":1895,"low":1820,"close":1885,"volume":47148,"rsi_14":30.4,"sma_20":2035.0,"sma_60":2194.75,"sma_120":2360.5},{"date":"2026-03-09","open":1885,"high":1990,"low":1815,"close":1850,"volume":35561,"rsi_14":29.46,"sma_20":2020.5,"sma_60":2184.25,"sma_120":2352.88},{"date":"2026-03-10","open":1860,"high":1935,"low":1825,"close":1840,"volume":21715,"rsi_14":29.46,"sma_20":2004.75,"sma_60":2173.0,"sma_120":2345.79},{"date":"2026-03-11","open":1845,"high":1890,"low":1825,"close":1845,"volume":36488,"rsi_14":31.71,"sma_20":1989.5,"sma_60":2161.92,"sma_120":2338.83},{"date":"2026-03-12","open":1850,"high":1870,"low":1825,"close":1850,"volume":24354,"rsi_14":34.48,"sma_20":1972.25,"sma_60":2151.5,"sma_120":2332.29},{"date":"2026-03-13","open":1840,"high":1885,"low":1825,"close":1885,"volume":81787,"rsi_14":38.84,"sma_20":1958.5,"sma_60":2141.42,"sma_120":2325.96},{"date":"2026-03-16","open":1900,"high":1900,"low":1835,"close":1885,"volume":15939,"rsi_14":41.23,"sma_20":1946.25,"sma_60":2131.58,"sma_120":2319.04},{"date":"2026-03-17","open":1900,"high":1915,"low":1880,"close":1905,"volume":28507,"rsi_14":36.19,"sma_20":1935.75,"sma_60":2122.17,"sma_120":2312.54},{"date":"2026-03-18","open":1905,"high":1920,"low":1875,"close":1910,"volume":38105,"rsi_14":39.8,"sma_20":1926.0,"sma_60":2112.67,"sma_120":2306.04},{"date":"2026-03-19","open":1915,"high":1915,"low":1865,"close":1895,"volume":20164,"rsi_14":38.61,"sma_20":1917.25,"sma_60":2102.75,"sma_120":2299.75},{"date":"2026-03-20","open":1895,"high":2140,"low":1895,"close":2010,"volume":160853,"rsi_14":52.54,"sma_20":1916.25,"sma_60":2094.75,"sma_120":2294.96},{"date":"2026-03-23","open":2015,"high":2070,"low":2015,"close":2015,"volume":45265,"rsi_14":58.33,"sma_20":1916.0,"sma_60":2087.08,"sma_120":2290.21},{"date":"2026-03-24","open":2040,"high":2075,"low":1955,"close":2000,"volume":35888,"rsi_14":80.77,"sma_20":1916.75,"sma_60":2079.67,"sma_120":2285.04},{"date":"2026-03-25","open":2000,"high":2020,"low":1975,"close":2000,"volume":22418,"rsi_14":76.92,"sma_20":1914.25,"sma_60":2073.25,"sma_120":2280.25},{"date":"2026-03-26","open":2000,"high":2025,"low":1970,"close":2020,"volume":21942,"rsi_14":73.68,"sma_20":1914.75,"sma_60":2067.25,"sma_120":2275.71},{"date":"2026-03-27","open":2015,"high":2015,"low":1955,"close":1990,"volume":17029,"rsi_14":75.0,"sma_20":1913.75,"sma_60":2060.33,"sma_120":2271.0},{"date":"2026-03-30","open":1985,"high":2050,"low":1955,"close":2015,"volume":33000,"rsi_14":79.66,"sma_20":1915.5,"sma_60":2054.42,"sma_120":2266.42},{"date":"2026-03-31","open":2030,"high":2195,"low":1995,"close":2085,"volume":116362,"rsi_14":83.33,"sma_20":1923.5,"sma_60":2050.0,"sma_120":2261.46},{"date":"2026-04-01","open":2185,"high":2185,"low":1975,"close":2060,"volume":54704,"rsi_14":77.63,"sma_20":1938.5,"sma_60":2046.75,"sma_120":2256.5},{"date":"2026-04-02","open":2060,"high":2110,"low":2015,"close":2065,"volume":31554,"rsi_14":75.71,"sma_20":1950.5,"sma_60":2044.25,"sma_120":2250.79},{"date":"2026-04-03","open":2070,"high":2130,"low":2055,"close":2105,"volume":25465,"rsi_14":78.21,"sma_20":1961.5,"sma_60":2041.92,"sma_120":2245.67},{"date":"2026-04-06","open":2105,"high":2110,"low":2025,"close":2025,"volume":24987,"rsi_14":63.33,"sma_20":1970.25,"sma_60":2039.92,"sma_120":2240.46},{"date":"2026-04-07","open":2050,"high":2100,"low":2025,"close":2040,"volume":25645,"rsi_14":64.13,"sma_20":1980.25,"sma_60":2038.58,"sma_120":2236.04},{"date":"2026-04-08","open":2145,"high":2145,"low":2035,"close":2065,"volume":31358,"rsi_14":68.09,"sma_20":1991.25,"sma_60":2039.08,"sma_120":2231.83},{"date":"2026-04-09","open":2025,"high":2575,"low":2025,"close":2185,"volume":1161499,"rsi_14":68.42,"sma_20":2008.0,"sma_60":2041.67,"sma_120":2228.58},{"date":"2026-04-10","open":2185,"high":2245,"low":2125,"close":2150,"volume":109471,"rsi_14":63.37,"sma_20":2021.25,"sma_60":2043.58,"sma_120":2225.21},{"date":"2026-04-13","open":2130,"high":2300,"low":2130,"close":2185,"volume":91860,"rsi_14":67.62,"sma_20":2036.25,"sma_60":2045.42,"sma_120":2222.17},{"date":"2026-04-14","open":2190,"high":2350,"low":2145,"close":2235,"volume":99934,"rsi_14":70.43,"sma_20":2052.75,"sma_60":2048.58,"sma_120":2219.75},{"date":"2026-04-15","open":2250,"high":2415,"low":2230,"close":2305,"volume":92494,"rsi_14":72.8,"sma_20":2072.5,"sma_60":2053.33,"sma_120":2217.96},{"date":"2026-04-16","open":2305,"high":2350,"low":2275,"close":2280,"volume":53168,"rsi_14":73.39,"sma_20":2091.75,"sma_60":2057.75,"sma_120":2215.71},{"date":"2026-04-17","open":2280,"high":2450,"low":2275,"close":2375,"volume":99274,"rsi_14":76.09,"sma_20":2110.0,"sma_60":2063.75,"sma_120":2214.17},{"date":"2026-04-20","open":2375,"high":2405,"low":2290,"close":2300,"volume":46758,"rsi_14":65.47,"sma_20":2124.25,"sma_60":2067.58,"sma_120":2212.21},{"date":"2026-04-21","open":2300,"high":2325,"low":2250,"close":2285,"volume":51962,"rsi_14":66.42,"sma_20":2138.5,"sma_60":2068.17,"sma_120":2210.21},{"date":"2026-04-22","open":2300,"high":2410,"low":2285,"close":2350,"volume":76517,"rsi_14":69.13,"sma_20":2156.0,"sma_60":2069.5,"sma_120":2208.46},{"date":"2026-04-23","open":2335,"high":2365,"low":2265,"close":2285,"volume":41734,"rsi_14":61.69,"sma_20":2169.25,"sma_60":2069.75,"sma_120":2206.38},{"date":"2026-04-24","open":2385,"high":2400,"low":2225,"close":2250,"volume":37578,"rsi_14":65.52,"sma_20":2182.25,"sma_60":2069.58,"sma_120":2203.92},{"date":"2026-04-27","open":2350,"high":2350,"low":2240,"close":2240,"volume":23264,"rsi_14":63.89,"sma_20":2193.5,"sma_60":2069.5,"sma_120":2202.0},{"date":"2026-04-28","open":2265,"high":2310,"low":2180,"close":2235,"volume":53141,"rsi_14":62.14,"sma_20":2201.0,"sma_60":2069.75,"sma_120":2199.96},{"date":"2026-04-29","open":2235,"high":2330,"low":2150,"close":2210,"volume":46424,"rsi_14":52.07,"sma_20":2208.5,"sma_60":2069.33,"sma_120":2198.04},{"date":"2026-04-30","open":2220,"high":2220,"low":2140,"close":2155,"volume":42191,"rsi_14":50.4,"sma_20":2213.0,"sma_60":2069.42,"sma_120":2196.04},{"date":"2026-05-04","open":2200,"high":2250,"low":2135,"close":2180,"volume":27732,"rsi_14":49.59,"sma_20":2216.75,"sma_60":2071.08,"sma_120":2194.5},{"date":"2026-05-06","open":2180,"high":2220,"low":2105,"close":2130,"volume":54485,"rsi_14":41.46,"sma_20":2222.0,"sma_60":2070.92,"sma_120":2192.58},{"date":"2026-05-07","open":2130,"high":2130,"low":2045,"close":2120,"volume":53625,"rsi_14":33.33,"sma_20":2226.0,"sma_60":2070.33,"sma_120":2190.33},{"date":"2026-05-08","open":2125,"high":2170,"low":2065,"close":2065,"volume":24415,"rsi_14":31.62,"sma_20":2226.0,"sma_60":2068.92,"sma_120":2186.92},{"date":"2026-05-11","open":2065,"high":2070,"low":1925,"close":1950,"volume":90563,"rsi_14":14.88,"sma_20":2214.25,"sma_60":2064.83,"sma_120":2182.46},{"date":"2026-05-12","open":1950,"high":2180,"low":1930,"close":2015,"volume":112244,"rsi_14":26.05,"sma_20":2207.5,"sma_60":2062.42,"sma_120":2178.71},{"date":"2026-05-13","open":2115,"high":2115,"low":1965,"close":1965,"volume":47610,"rsi_14":24.6,"sma_20":2196.5,"sma_60":2059.67,"sma_120":2174.5},{"date":"2026-05-14","open":1970,"high":2050,"low":1965,"close":1990,"volume":35395,"rsi_14":19.49,"sma_20":2184.25,"sma_60":2057.58,"sma_120":2170.92},{"date":"2026-05-15","open":1990,"high":2000,"low":1890,"close":1890,"volume":76547,"rsi_14":18.4,"sma_20":2163.5,"sma_60":2054.0,"sma_120":2166.5},{"date":"2026-05-18","open":1980,"high":1980,"low":1825,"close":1975,"volume":54823,"rsi_14":29.63,"sma_20":2148.25,"sma_60":2052.42,"sma_120":2163.42},{"date":"2026-05-19","open":1980,"high":1980,"low":1855,"close":1855,"volume":35144,"rsi_14":25.48,"sma_20":2122.25,"sma_60":2049.5,"sma_120":2159.21},{"date":"2026-05-20","open":1850,"high":1865,"low":1775,"close":1845,"volume":34959,"rsi_14":25.32,"sma_20":2099.5,"sma_60":2046.58,"sma_120":2154.88},{"date":"2026-05-21","open":1845,"high":2100,"low":1845,"close":1920,"volume":173223,"rsi_14":32.74,"sma_20":2081.25,"sma_60":2045.5,"sma_120":2151.25},{"date":"2026-05-22","open":1920,"high":2040,"low":1900,"close":1925,"volume":34396,"rsi_14":35.44,"sma_20":2060.0,"sma_60":2043.42,"sma_120":2147.96},{"date":"2026-05-26","open":2010,"high":2010,"low":1855,"close":1865,"volume":30742,"rsi_14":30.91,"sma_20":2039.0,"sma_60":2041.0,"sma_120":2144.54},{"date":"2026-05-27","open":1875,"high":1875,"low":1730,"close":1755,"volume":70518,"rsi_14":28.81,"sma_20":2014.25,"sma_60":2036.75,"sma_120":2139.96},{"date":"2026-05-28","open":1775,"high":1810,"low":1700,"close":1750,"volume":26797,"rsi_14":28.98,"sma_20":1989.75,"sma_60":2032.92,"sma_120":2134.04},{"date":"2026-05-29","open":1800,"high":1810,"low":1670,"close":1670,"volume":36860,"rsi_14":28.18,"sma_20":1961.5,"sma_60":2028.67,"sma_120":2127.83},{"date":"2026-06-01","open":1670,"high":1840,"low":1625,"close":1650,"volume":142413,"rsi_14":31.48,"sma_20":1933.5,"sma_60":2026.83,"sma_120":2121.0},{"date":"2026-06-02","open":1665,"high":1715,"low":1600,"close":1670,"volume":30404,"rsi_14":27.45,"sma_20":1909.25,"sma_60":2024.25,"sma_120":2114.46},{"date":"2026-06-04","open":1700,"high":1700,"low":1645,"close":1660,"volume":17498,"rsi_14":28.97,"sma_20":1883.25,"sma_60":2020.5,"sma_120":2107.62},{"date":"2026-06-05","open":1655,"high":1820,"low":1510,"close":1725,"volume":93240,"rsi_14":32.68,"sma_20":1863.0,"sma_60":2018.42,"sma_120":2101.33},{"date":"2026-06-08","open":1700,"high":1705,"low":1555,"close":1595,"volume":18251,"rsi_14":31.45,"sma_20":1836.75,"sma_60":2014.33,"sma_120":2093.67},{"date":"2026-06-09","open":1600,"high":1745,"low":1600,"close":1620,"volume":32373,"rsi_14":25.85,"sma_20":1814.5,"sma_60":2010.58,"sma_120":2086.25},{"date":"2026-06-10","open":1620,"high":1735,"low":1590,"close":1635,"volume":39164,"rsi_14":32.54,"sma_20":1798.75,"sma_60":2007.0,"sma_120":2079.25},{"date":"2026-06-11","open":1635,"high":1725,"low":1575,"close":1700,"volume":24920,"rsi_14":39.42,"sma_20":1783.0,"sma_60":2003.92,"sma_120":2072.67},{"date":"2026-06-12","open":1710,"high":1800,"low":1685,"close":1705,"volume":29878,"rsi_14":32.52,"sma_20":1770.0,"sma_60":2000.92,"sma_120":2066.25},{"date":"2026-06-15","open":1705,"high":1765,"low":1625,"close":1700,"volume":17861,"rsi_14":31.71,"sma_20":1755.5,"sma_60":1997.5,"sma_120":2059.83},{"date":"2026-06-16","open":1705,"high":1750,"low":1670,"close":1695,"volume":24228,"rsi_14":34.82,"sma_20":1745.75,"sma_60":1993.92,"sma_120":2053.29},{"date":"2026-06-17","open":1695,"high":1745,"low":1645,"close":1715,"volume":35841,"rsi_14":45.74,"sma_20":1732.75,"sma_60":1990.92,"sma_120":2046.83},{"date":"2026-06-18","open":1715,"high":1715,"low":1630,"close":1675,"volume":23240,"rsi_14":42.57,"sma_20":1723.75,"sma_60":1985.33,"sma_120":2040.04},{"date":"2026-06-19","open":1675,"high":1675,"low":1515,"close":1535,"volume":54846,"rsi_14":38.05,"sma_20":1708.25,"sma_60":1977.33,"sma_120":2032.21},{"date":"2026-06-22","open":1535,"high":1565,"low":1450,"close":1490,"volume":40309,"rsi_14":36.44,"sma_20":1686.75,"sma_60":1968.83,"sma_120":2024.25},{"date":"2026-06-23","open":1490,"high":1495,"low":1345,"close":1365,"volume":65169,"rsi_14":28.06,"sma_20":1658.75,"sma_60":1958.25,"sma_120":2015.75},{"date":"2026-06-24","open":1350,"high":1480,"low":1350,"close":1425,"volume":52091,"rsi_14":34.23,"sma_20":1636.75,"sma_60":1948.33,"sma_120":2007.79},{"date":"2026-06-25","open":1435,"high":1470,"low":1335,"close":1375,"volume":75424,"rsi_14":26.03,"sma_20":1617.75,"sma_60":1938.08,"sma_120":1999.21},{"date":"2026-06-26","open":1375,"high":1400,"low":1250,"close":1290,"volume":58713,"rsi_14":27.74,"sma_20":1594.75,"sma_60":1926.0,"sma_120":1990.21},{"date":"2026-06-29","open":1290,"high":1365,"low":1280,"close":1340,"volume":72302,"rsi_14":30.28,"sma_20":1578.25,"sma_60":1913.58,"sma_120":1981.79},{"date":"2026-06-30","open":1325,"high":1400,"low":1320,"close":1385,"volume":33768,"rsi_14":33.11,"sma_20":1565.0,"sma_60":1902.33,"sma_120":1974.54},{"date":"2026-07-01","open":1385,"high":1415,"low":1330,"close":1365,"volume":37396,"rsi_14":25.9,"sma_20":1549.75,"sma_60":1890.67,"sma_120":1967.46},{"date":"2026-07-02","open":1325,"high":1405,"low":1305,"close":1335,"volume":57942,"rsi_14":24.31,"sma_20":1533.5,"sma_60":1877.83,"sma_120":1959.88},{"date":"2026-07-03","open":1335,"high":1335,"low":1335,"close":1335,"volume":0,"rsi_14":24.48,"sma_20":1514.0,"sma_60":1866.33,"sma_120":1953.12},{"date":"2026-07-06","open":1335,"high":1335,"low":1335,"close":1335,"volume":0,"rsi_14":24.65,"sma_20":1501.0,"sma_60":1854.58,"sma_120":1946.58},{"date":"2026-07-07","open":1335,"high":1335,"low":1335,"close":1335,"volume":0,"rsi_14":22.46,"sma_20":1486.75,"sma_60":1842.42,"sma_120":1940.75},{"date":"2026-07-08","open":1335,"high":1335,"low":1335,"close":1335,"volume":0,"rsi_14":23.85,"sma_20":1471.75,"sma_60":1828.25,"sma_120":1934.96},{"date":"2026-07-09","open":1335,"high":1335,"low":1335,"close":1335,"volume":0,"rsi_14":30.39,"sma_20":1453.5,"sma_60":1814.67,"sma_120":1929.12},{"date":"2026-07-10","open":1335,"high":1335,"low":1335,"close":1335,"volume":0,"rsi_14":33.33,"sma_20":1435.0,"sma_60":1800.5,"sma_120":1922.96},{"date":"2026-07-13","open":1335,"high":1335,"low":1335,"close":1335,"volume":0,"rsi_14":45.59,"sma_20":1416.75,"sma_60":1785.5,"sma_120":1917.04},{"date":"2026-07-14","open":1335,"high":1335,"low":1335,"close":1335,"volume":0,"rsi_14":33.93,"sma_20":1398.75,"sma_60":1769.33,"sma_120":1911.33},{"date":"2026-07-15","open":1335,"high":1335,"low":1335,"close":1335,"volume":0,"rsi_14":41.3,"sma_20":1379.75,"sma_60":1753.58,"sma_120":1905.67},{"date":"2026-07-16","open":1335,"high":1335,"low":1335,"close":1335,"volume":0,"rsi_14":65.52,"sma_20":1362.75,"sma_60":1736.25,"sma_120":1900.0},{"date":"2026-07-20","open":1335,"high":1335,"low":1335,"close":1335,"volume":0,"rsi_14":47.37,"sma_20":1352.75,"sma_60":1720.17,"sma_120":1893.88},{"date":"2026-07-21","open":1335,"high":1335,"low":1335,"close":1335,"volume":0,"rsi_14":0.0,"sma_20":1345.0,"sma_60":1704.33,"sma_120":1886.25},{"date":"2026-07-22","open":1335,"high":1335,"low":1335,"close":1335,"volume":0,"rsi_14":0.0,"sma_20":1343.5,"sma_60":1687.42,"sma_120":1878.46},{"date":"2026-07-23","open":1335,"high":1335,"low":1335,"close":1335,"volume":0,"rsi_14":100.0,"sma_20":1339.0,"sma_60":1671.58,"sma_120":1870.67},{"date":"2026-07-24","open":1335,"high":1335,"low":1335,"close":1335,"volume":0,"rsi_14":100.0,"sma_20":1337.0,"sma_60":1656.33,"sma_120":1862.96},{"date":"2026-07-27","open":1335,"high":1335,"low":1335,"close":1335,"volume":0,"rsi_14":100.0,"sma_20":1339.25,"sma_60":1641.25,"sma_120":1855.38},{"date":"2026-07-28","open":1010,"high":1281,"low":953,"close":1047,"volume":254693,"rsi_14":0.0,"sma_20":1324.6,"sma_60":1621.45,"sma_120":1845.6},{"date":"2026-07-29","open":1040,"high":1141,"low":1010,"close":1114,"volume":143095,"rsi_14":18.87,"sma_20":1311.05,"sma_60":1603.18,"sma_120":1836.26},{"date":"2026-07-30","open":1082,"high":1230,"low":1080,"close":1195,"volume":119079,"rsi_14":33.94,"sma_20":1302.55,"sma_60":1587.18,"sma_120":1828.3},{"date":"2026-07-31","open":1240,"high":1240,"low":1160,"close":1235,"volume":55082,"rsi_14":39.5,"sma_20":1297.55,"sma_60":1571.43,"sma_120":1821.26},{"date":"2026-08-03","open":1223,"high":1249,"low":1209,"close":1240,"volume":40300,"rsi_14":40.12,"sma_20":1292.8,"sma_60":1556.6,"sma_120":1813.76},{"date":"2026-08-04","open":1240,"high":1250,"low":1218,"close":1248,"volume":23837,"rsi_14":41.1,"sma_20":1288.45,"sma_60":1542.07,"sma_120":1806.2},{"date":"2026-08-05","open":1248,"high":1265,"low":1230,"close":1247,"volume":40785,"rsi_14":41.02,"sma_20":1284.05,"sma_60":1528.43,"sma_120":1798.67},{"date":"2026-08-06","open":1247,"high":1260,"low":1186,"close":1250,"volume":27996,"rsi_14":41.38,"sma_20":1279.8,"sma_60":1516.77,"sma_120":1790.8},{"date":"2026-08-07","open":1259,"high":1262,"low":1206,"close":1235,"volume":31529,"rsi_14":40.16,"sma_20":1274.8,"sma_60":1503.77,"sma_120":1783.09},{"date":"2026-08-10","open":1231,"high":1231,"low":1212,"close":1226,"volume":36652,"rsi_14":39.46,"sma_20":1269.35,"sma_60":1491.45,"sma_120":1775.56},{"date":"2026-08-11","open":1226,"high":1241,"low":1216,"close":1225,"volume":24385,"rsi_14":39.38,"sma_20":1263.85,"sma_60":1478.7,"sma_120":1768.14},{"date":"2026-08-12","open":1225,"high":1261,"low":1225,"close":1231,"volume":16048,"rsi_14":40.08,"sma_20":1258.65,"sma_60":1467.72,"sma_120":1760.86},{"date":"2026-08-13","open":1232,"high":1243,"low":1220,"close":1228,"volume":47500,"rsi_14":39.85,"sma_20":1253.3,"sma_60":1455.27,"sma_120":1753.84},{"date":"2026-08-14","open":1229,"high":1229,"low":1205,"close":1221,"volume":17038,"rsi_14":39.33,"sma_20":1247.6,"sma_60":1444.7,"sma_120":1747.1},{"date":"2026-08-18","open":1235,"high":1587,"low":1160,"close":1587,"volume":1110143,"rsi_14":94.12,"sma_20":1260.2,"sma_60":1440.4,"sma_120":1743.49},{"date":"2026-08-19","open":1538,"high":1581,"low":1359,"close":1418,"volume":633995,"rsi_14":71.29,"sma_20":1264.35,"sma_60":1432.03,"sma_120":1738.77},{"date":"2026-08-20","open":1420,"high":1421,"low":1331,"close":1354,"volume":95404,"rsi_14":61.41,"sma_20":1265.3,"sma_60":1422.52,"sma_120":1732.97},{"date":"2026-08-21","open":1354,"high":1393,"low":1305,"close":1314,"volume":89670,"rsi_14":55.67,"sma_20":1264.25,"sma_60":1413.33,"sma_120":1727.17},{"date":"2026-08-24","open":1337,"high":1420,"low":1317,"close":1319,"volume":64181,"rsi_14":55.67,"sma_20":1263.45,"sma_60":1406.07,"sma_120":1721.41},{"date":"2026-08-25","open":1319,"high":1343,"low":1286,"close":1338,"volume":45118,"rsi_14":56.36,"sma_20":1263.6,"sma_60":1399.2,"sma_120":1716.06},{"date":"2026-08-26","open":1338,"high":1360,"low":1316,"close":1360,"volume":37525,"rsi_14":57.75,"sma_20":1279.25,"sma_60":1394.03,"sma_120":1711.35},{"date":"2026-08-27","open":1303,"high":1402,"low":1303,"close":1356,"volume":57071,"rsi_14":57.26,"sma_20":1291.35,"sma_60":1389.13,"sma_120":1707.98},{"date":"2026-08-28","open":1370,"high":1490,"low":1363,"close":1481,"volume":152890,"rsi_14":64.64,"sma_20":1305.65,"sma_60":1385.98,"sma_120":1705.12},{"date":"2026-08-31","open":1481,"high":1539,"low":1425,"close":1456,"volume":92779,"rsi_14":63.43,"sma_20":1316.7,"sma_60":1382.58,"sma_120":1701.54},{"date":"2026-09-01","open":1463,"high":1463,"low":1420,"close":1459,"volume":40893,"rsi_14":63.64,"sma_20":1327.65,"sma_60":1378.15,"sma_120":1698.28},{"date":"2026-09-02","open":1370,"high":1455,"low":1370,"close":1430,"volume":41021,"rsi_14":61.29,"sma_20":1336.75,"sma_60":1375.4,"sma_120":1694.87},{"date":"2026-09-03","open":1418,"high":1468,"low":1398,"close":1401,"volume":47291,"rsi_14":59.54,"sma_20":1344.45,"sma_60":1371.75,"sma_120":1691.17},{"date":"2026-09-04","open":1387,"high":1439,"low":1300,"close":1310,"volume":98795,"rsi_14":54.49,"sma_20":1347.45,"sma_60":1366.33,"sma_120":1686.67},{"date":"2026-09-07","open":1310,"high":1310,"low":1310,"close":1310,"volume":0,"rsi_14":27.84,"sma_20":1351.2,"sma_60":1359.83,"sma_120":1681.88},{"date":"2026-09-08","open":1271,"high":1314,"low":1155,"close":1177,"volume":165195,"rsi_14":29.54,"sma_20":1348.75,"sma_60":1351.03,"sma_120":1675.97},{"date":"2026-09-09","open":1177,"high":1208,"low":1163,"close":1181,"volume":52935,"rsi_14":33.65,"sma_20":1346.55,"sma_60":1342.38,"sma_120":1669.94},{"date":"2026-09-10","open":1175,"high":1185,"low":1139,"close":1151,"volume":29995,"rsi_14":34.3,"sma_20":1342.55,"sma_60":1333.32,"sma_120":1663.62},{"date":"2026-09-11","open":1170,"high":1172,"low":1082,"close":1152,"volume":125224,"rsi_14":33.79,"sma_20":1338.75,"sma_60":1323.93,"sma_120":1657.42},{"date":"2026-09-14","open":1100,"high":1148,"low":1047,"close":1101,"volume":37219,"rsi_14":28.34,"sma_20":1332.75,"sma_60":1314.37,"sma_120":1649.85},{"date":"2026-09-15","open":1101,"high":1160,"low":1077,"close":1106,"volume":34012,"rsi_14":26.04,"sma_20":1308.7,"sma_60":1307.22,"sma_120":1642.28},{"date":"2026-09-16","open":1144,"high":1144,"low":1062,"close":1100,"volume":10947,"rsi_14":25.94,"sma_20":1292.8,"sma_60":1300.72,"sma_120":1634.78},{"date":"2026-09-17","open":1100,"high":1102,"low":1080,"close":1101,"volume":20433,"rsi_14":3.43,"sma_20":1280.15,"sma_60":1296.32,"sma_120":1627.28},{"date":"2026-09-18","open":1098,"high":1110,"low":1089,"close":1097,"volume":17853,"rsi_14":3.62,"sma_20":1269.3,"sma_60":1290.85,"sma_120":1619.59},{"date":"2026-09-21","open":1097,"high":1115,"low":1032,"close":1043,"volume":24854,"rsi_14":2.51,"sma_20":1255.5,"sma_60":1285.32,"sma_120":1611.7},{"date":"2026-09-22","open":1064,"high":1065,"low":1005,"close":1010,"volume":34430,"rsi_14":2.49,"sma_20":1239.1,"sma_60":1280.65,"sma_120":1603.33},{"date":"2026-09-23","open":1141,"high":1141,"low":1018,"close":1028,"volume":29551,"rsi_14":6.73,"sma_20":1222.5,"sma_60":1275.45,"sma_120":1594.52},{"date":"2026-09-28","open":1030,"high":1040,"low":1011,"close":1028,"volume":25325,"rsi_14":8.53,"sma_20":1206.1,"sma_60":1269.5,"sma_120":1585.92},{"date":"2026-09-29","open":1050,"high":1060,"low":1010,"close":1036,"volume":18753,"rsi_14":10.63,"sma_20":1183.85,"sma_60":1264.02,"sma_120":1577.34},{"date":"2026-09-30","open":1025,"high":1042,"low":1001,"close":1029,"volume":21551,"rsi_14":16.67,"sma_20":1162.5,"sma_60":1258.92,"sma_120":1568.38},{"date":"2026-10-01","open":1004,"high":1038,"low":1004,"close":1020,"volume":26987,"rsi_14":14.54,"sma_20":1140.55,"sma_60":1253.67,"sma_120":1560.0},{"date":"2026-10-02","open":1020,"high":1020,"low":1002,"close":1009,"volume":27193,"rsi_14":15.87,"sma_20":1119.5,"sma_60":1248.23,"sma_120":1551.41},{"date":"2026-10-06","open":1010,"high":1085,"low":1010,"close":1024,"volume":23113,"rsi_14":21.17,"sma_20":1100.65,"sma_60":1243.05,"sma_120":1542.73},{"date":"2026-10-07","open":1025,"high":1033,"low":969,"close":997,"volume":26970,"rsi_14":23.74,"sma_20":1085.0,"sma_60":1237.42,"sma_120":1532.83},{"date":"2026-10-08","open":997,"high":1017,"low":992,"close":992,"volume":15593,"rsi_14":21.21,"sma_20":1069.1,"sma_60":1231.7,"sma_120":1523.18},{"date":"2026-10-12","open":1010,"high":1011,"low":970,"close":972,"volume":28106,"rsi_14":19.81,"sma_20":1058.85,"sma_60":1225.65,"sma_120":1513.08},{"date":"2026-10-13","open":972,"high":972,"low":935,"close":960,"volume":27513,"rsi_14":18.39,"sma_20":1047.8,"sma_60":1219.4,"sma_120":1502.45},{"date":"2026-10-14","open":1000,"high":1000,"low":963,"close":979,"volume":25607,"rsi_14":25.21,"sma_20":1039.2,"sma_60":1213.47,"sma_120":1491.4},{"date":"2026-10-15","open":955,"high":975,"low":930,"close":952,"volume":12863,"rsi_14":28.44,"sma_20":1029.2,"sma_60":1207.08,"sma_120":1480.33},{"date":"2026-10-16","open":956,"high":990,"low":950,"close":972,"volume":15214,"rsi_14":40.4,"sma_20":1022.75,"sma_60":1201.03,"sma_120":1468.64},{"date":"2026-10-19","open":940,"high":997,"low":940,"close":992,"volume":45849,"rsi_14":41.0,"sma_20":1017.05,"sma_60":1195.32,"sma_120":1457.74},{"date":"2026-10-20","open":1100,"high":1289,"low":1025,"close":1289,"volume":995289,"rsi_14":76.26,"sma_20":1026.5,"sma_60":1194.55,"sma_120":1449.44},{"date":"2026-10-21","open":1402,"high":1485,"low":1192,"close":1248,"volume":1237030,"rsi_14":70.0,"sma_20":1033.85,"sma_60":1193.1,"sma_120":1440.26},{"date":"2026-10-22","open":1283,"high":1350,"low":1141,"close":1172,"volume":208575,"rsi_14":61.94,"sma_20":1037.6,"sma_60":1190.38,"sma_120":1430.98},{"date":"2026-10-23","open":1202,"high":1243,"low":1095,"close":1165,"volume":55265}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":769.2199999999999,"pbr":0.32,"per":1.51,"roa":5.6,"roe":13.1,"grade":"B","comment":"PER 1.51배, ROE 13.1%","revenue":35244790255.0,"analysis":"PER 1.5배입니다. ROE 13.1%입니다. 시가총액 229.01억. 매출 352.45억, 영업이익 -21.19억.","eps_basis":"TTM","debt_ratio":1.3406973178279715,"market_cap":22900705570,"net_income":28436220771.0,"total_debt":97245427998.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.38,"total_assets":169778897488.0,"total_equity":72533469490.0,"profit_margin":80.68,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-2119216476.0,"operating_margin":-6.01,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":1165.0,"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":88985.0},{"date":"2016-10-25","close":87050.0},{"date":"2016-10-26","close":84065.0},{"date":"2016-10-27","close":85690.0},{"date":"2016-10-28","close":83760.0},{"date":"2016-10-31","close":81940.0},{"date":"2016-11-01","close":82820.0},{"date":"2016-11-02","close":79315.0},{"date":"2016-11-03","close":80195.0},{"date":"2016-11-04","close":79660.0},{"date":"2016-11-07","close":81765.0},{"date":"2016-11-08","close":82475.0},{"date":"2016-11-09","close":77555.0},{"date":"2016-11-10","close":80770.0},{"date":"2016-11-11","close":80945.0},{"date":"2016-11-14","close":80370.0},{"date":"2016-11-15","close":80715.0},{"date":"2016-11-16","close":81075.0},{"date":"2016-11-17","close":81075.0},{"date":"2016-11-18","close":79550.0},{"date":"2016-11-21","close":79145.0},{"date":"2016-11-22","close":77385.0},{"date":"2016-11-23","close":74090.0},{"date":"2016-11-24","close":70105.0},{"date":"2016-11-25","close":80080.0},{"date":"2016-11-28","close":79145.0},{"date":"2016-11-29","close":78495.0},{"date":"2016-11-30","close":75735.0},{"date":"2016-12-01","close":69415.0},{"date":"2016-12-02","close":70470.0},{"date":"2016-12-05","close":68480.0},{"date":"2016-12-06","close":68885.0},{"date":"2016-12-07","close":66660.0},{"date":"2016-12-08","close":67830.0},{"date":"2016-12-09","close":67830.0},{"date":"2016-12-12","close":69765.0},{"date":"2016-12-13","close":72405.0},{"date":"2016-12-14","close":73035.0},{"date":"2016-12-15","close":75735.0},{"date":"2016-12-16","close":75910.0},{"date":"2016-12-19","close":77210.0},{"date":"2016-12-20","close":76385.0},{"date":"2016-12-21","close":77020.0},{"date":"2016-12-22","close":76505.0},{"date":"2016-12-23","close":75850.0},{"date":"2016-12-26","close":75145.0},{"date":"2016-12-27","close":75335.0},{"date":"2016-12-28","close":76215.0},{"date":"2016-12-29","close":76025.0},{"date":"2017-01-02","close":78265.0},{"date":"2017-01-03","close":80600.0},{"date":"2017-01-04","close":81250.0},{"date":"2017-01-05","close":81765.0},{"date":"2017-01-06","close":81250.0},{"date":"2017-01-09","close":81425.0},{"date":"2017-01-10","close":80945.0},{"date":"2017-01-11","close":79200.0},{"date":"2017-01-12","close":73915.0},{"date":"2017-01-13","close":77265.0},{"date":"2017-01-16","close":76025.0},{"date":"2017-01-17","close":76270.0},{"date":"2017-01-18","close":76505.0},{"date":"2017-01-19","close":75910.0},{"date":"2017-01-20","close":73460.0},{"date":"2017-01-23","close":70760.0},{"date":"2017-01-24","close":68655.0},{"date":"2017-01-25","close":70105.0},{"date":"2017-01-26","close":70415.0},{"date":"2017-01-31","close":69170.0},{"date":"2017-02-01","close":70050.0},{"date":"2017-02-02","close":69000.0},{"date":"2017-02-03","close":68290.0},{"date":"2017-02-06","close":69360.0},{"date":"2017-02-07","close":74855.0},{"date":"2017-02-08","close":71815.0},{"date":"2017-02-09","close":68885.0},{"date":"2017-02-10","close":68655.0},{"date":"2017-02-13","close":68885.0},{"date":"2017-02-14","close":69170.0},{"date":"2017-02-15","close":69360.0},{"date":"2017-02-16","close":69765.0},{"date":"2017-02-17","close":70050.0},{"date":"2017-02-20","close":68655.0},{"date":"2017-02-21","close":68535.0},{"date":"2017-02-22","close":68825.0},{"date":"2017-02-23","close":70930.0},{"date":"2017-02-24","close":71105.0},{"date":"2017-02-27","close":70585.0},{"date":"2017-02-28","close":69360.0},{"date":"2017-03-02","close":69055.0},{"date":"2017-03-03","close":69055.0},{"date":"2017-03-06","close":68480.0},{"date":"2017-03-07","close":70295.0},{"date":"2017-03-08","close":69880.0},{"date":"2017-03-09","close":68655.0},{"date":"2017-03-10","close":69360.0},{"date":"2017-03-13","close":69590.0},{"date":"2017-03-14","close":69415.0},{"date":"2017-03-15","close":70470.0},{"date":"2017-03-16","close":70585.0},{"date":"2017-03-17","close":70585.0},{"date":"2017-03-20","close":69765.0},{"date":"2017-03-21","close":69535.0},{"date":"2017-03-22","close":68885.0},{"date":"2017-03-23","close":68290.0},{"date":"2017-03-24","close":68825.0},{"date":"2017-03-27","close":68175.0},{"date":"2017-03-28","close":68535.0},{"date":"2017-03-29","close":68480.0},{"date":"2017-03-30","close":68480.0},{"date":"2017-03-31","close":69170.0},{"date":"2017-04-03","close":70225.0},{"date":"2017-04-04","close":69170.0},{"date":"2017-04-05","close":69415.0},{"date":"2017-04-06","close":68535.0},{"date":"2017-04-07","close":68535.0},{"date":"2017-04-10","close":67830.0},{"date":"2017-04-11","close":66950.0},{"date":"2017-04-12","close":66895.0},{"date":"2017-04-13","close":66895.0},{"date":"2017-04-14","close":65955.0},{"date":"2017-04-17","close":66130.0},{"date":"2017-04-18","close":66070.0},{"date":"2017-04-19","close":65610.0},{"date":"2017-04-20","close":64495.0},{"date":"2017-04-21","close":64555.0},{"date":"2017-04-24","close":64195.0},{"date":"2017-04-25","close":63965.0},{"date":"2017-04-26","close":62735.0},{"date":"2017-04-27","close":62795.0},{"date":"2017-04-28","close":62565.0},{"date":"2017-05-02","close":62565.0},{"date":"2017-05-04","close":65075.0},{"date":"2017-05-08","close":65075.0},{"date":"2017-05-10","close":64670.0},{"date":"2017-05-11","close":68290.0},{"date":"2017-05-12","close":69705.0},{"date":"2017-05-15","close":69940.0},{"date":"2017-05-16","close":73805.0},{"date":"2017-05-17","close":76675.0},{"date":"2017-05-18","close":76215.0},{"date":"2017-05-19","close":76385.0},{"date":"2017-05-22","close":77210.0},{"date":"2017-05-23","close":78495.0},{"date":"2017-05-24","close":79315.0},{"date":"2017-05-25","close":77955.0},{"date":"2017-05-26","close":78265.0},{"date":"2017-05-29","close":78495.0},{"date":"2017-05-30","close":78435.0},{"date":"2017-05-31","close":78435.0},{"date":"2017-06-01","close":77955.0},{"date":"2017-06-02","close":80195.0},{"date":"2017-06-05","close":81765.0},{"date":"2017-06-07","close":82530.0},{"date":"2017-06-08","close":79835.0},{"date":"2017-06-09","close":78075.0},{"date":"2017-06-12","close":79010.0},{"date":"2017-06-13","close":81075.0},{"date":"2017-06-14","close":80885.0},{"date":"2017-06-15","close":80080.0},{"date":"2017-06-16","close":79720.0},{"date":"2017-06-19","close":79010.0},{"date":"2017-06-20","close":78150.0},{"date":"2017-06-21","close":77615.0},{"date":"2017-06-22","close":76215.0},{"date":"2017-06-23","close":84120.0},{"date":"2017-06-26","close":81940.0},{"date":"2017-06-27","close":77615.0},{"date":"2017-06-28","close":76385.0},{"date":"2017-06-29","close":79835.0},{"date":"2017-06-30","close":79890.0},{"date":"2017-07-03","close":79720.0},{"date":"2017-07-04","close":79835.0},{"date":"2017-07-05","close":80885.0},{"date":"2017-07-06","close":87225.0},{"date":"2017-07-07","close":88565.0},{"date":"2017-07-10","close":92490.0},{"date":"2017-07-11","close":92490.0},{"date":"2017-07-12","close":81310.0},{"date":"2017-07-13","close":80770.0},{"date":"2017-07-14","close":77955.0},{"date":"2017-07-17","close":75680.0},{"date":"2017-07-18","close":73575.0},{"date":"2017-07-19","close":74625.0},{"date":"2017-07-20","close":73805.0},{"date":"2017-07-21","close":73035.0},{"date":"2017-07-24","close":72155.0},{"date":"2017-07-25","close":71985.0},{"date":"2017-07-26","close":70760.0},{"date":"2017-07-27","close":72215.0},{"date":"2017-07-28","close":70985.0},{"date":"2017-07-31","close":68365.0},{"date":"2017-08-01","close":68710.0},{"date":"2017-08-02","close":69590.0},{"date":"2017-08-03","close":69590.0},{"date":"2017-08-04","close":68535.0},{"date":"2017-08-07","close":70930.0},{"date":"2017-08-08","close":70050.0},{"date":"2017-08-09","close":69000.0},{"date":"2017-08-10","close":68655.0},{"date":"2017-08-11","close":61915.0},{"date":"2017-08-14","close":63085.0},{"date":"2017-08-16","close":62970.0},{"date":"2017-08-17","close":63615.0},{"date":"2017-08-18","close":62735.0},{"date":"2017-08-21","close":61685.0},{"date":"2017-08-22","close":61375.0},{"date":"2017-08-23","close":59980.0},{"date":"2017-08-24","close":60095.0},{"date":"2017-08-25","close":60630.0},{"date":"2017-08-28","close":59925.0},{"date":"2017-08-29","close":59805.0},{"date":"2017-08-30","close":60330.0},{"date":"2017-08-31","close":59750.0},{"date":"2017-09-01","close":59980.0},{"date":"2017-09-04","close":59045.0},{"date":"2017-09-05","close":58395.0},{"date":"2017-09-06","close":57165.0},{"date":"2017-09-07","close":57340.0},{"date":"2017-09-08","close":57050.0},{"date":"2017-09-11","close":53125.0},{"date":"2017-09-12","close":53185.0},{"date":"2017-09-13","close":50720.0},{"date":"2017-09-14","close":51365.0},{"date":"2017-09-15","close":51250.0},{"date":"2017-09-18","close":51075.0},{"date":"2017-09-19","close":51540.0},{"date":"2017-09-20","close":50660.0},{"date":"2017-09-21","close":47730.0},{"date":"2017-09-22","close":44105.0},{"date":"2017-09-25","close":43400.0},{"date":"2017-09-26","close":44930.0},{"date":"2017-09-27","close":46390.0},{"date":"2017-09-28","close":44625.0},{"date":"2017-09-29","close":45510.0},{"date":"2017-10-10","close":44050.0},{"date":"2017-10-11","close":44455.0},{"date":"2017-10-12","close":44050.0},{"date":"2017-10-13","close":42810.0},{"date":"2017-10-16","close":36070.0},{"date":"2017-10-17","close":35320.0},{"date":"2017-10-18","close":35015.0},{"date":"2017-10-19","close":35145.0},{"date":"2017-10-20","close":35205.0},{"date":"2017-10-23","close":34845.0},{"date":"2017-10-24","close":35015.0},{"date":"2017-10-25","close":35490.0},{"date":"2017-10-26","close":35665.0},{"date":"2017-10-27","close":35725.0},{"date":"2017-10-30","close":35550.0},{"date":"2017-10-31","close":35550.0},{"date":"2017-11-01","close":36255.0},{"date":"2017-11-02","close":35725.0},{"date":"2017-11-03","close":35725.0},{"date":"2017-11-06","close":36015.0},{"date":"2017-11-07","close":36370.0},{"date":"2017-11-08","close":35840.0},{"date":"2017-11-09","close":36370.0},{"date":"2017-11-10","close":35725.0},{"date":"2017-11-13","close":33905.0},{"date":"2017-11-14","close":32735.0},{"date":"2017-11-15","close":28045.0},{"date":"2017-11-16","close":29345.0},{"date":"2017-11-17","close":29750.0},{"date":"2017-11-20","close":30400.0},{"date":"2017-11-21","close":30805.0},{"date":"2017-11-22","close":30630.0},{"date":"2017-11-23","close":32215.0},{"date":"2017-11-24","close":32145.0},{"date":"2017-11-27","close":32215.0},{"date":"2017-11-28","close":32145.0},{"date":"2017-11-29","close":31510.0},{"date":"2017-11-30","close":30570.0},{"date":"2017-12-01","close":31090.0},{"date":"2017-12-04","close":31450.0},{"date":"2017-12-05","close":32735.0},{"date":"2017-12-06","close":32735.0},{"date":"2017-12-07","close":31685.0},{"date":"2017-12-08","close":31450.0},{"date":"2017-12-11","close":31280.0},{"date":"2017-12-12","close":30745.0},{"date":"2017-12-13","close":30745.0},{"date":"2017-12-14","close":30975.0},{"date":"2017-12-15","close":30805.0},{"date":"2017-12-18","close":30400.0},{"date":"2017-12-19","close":29215.0},{"date":"2017-12-20","close":28640.0},{"date":"2017-12-21","close":28640.0},{"date":"2017-12-22","close":28640.0},{"date":"2017-12-26","close":28640.0},{"date":"2017-12-27","close":28640.0},{"date":"2017-12-28","close":28640.0},{"date":"2018-01-02","close":28640.0},{"date":"2018-01-03","close":28640.0},{"date":"2018-01-04","close":28640.0},{"date":"2018-01-05","close":28640.0},{"date":"2018-01-08","close":28640.0},{"date":"2018-01-09","close":28640.0},{"date":"2018-01-10","close":28640.0},{"date":"2018-01-11","close":28640.0},{"date":"2018-01-12","close":37195.0},{"date":"2018-01-15","close":37890.0},{"date":"2018-01-16","close":35435.0},{"date":"2018-01-17","close":33675.0},{"date":"2018-01-18","close":33675.0},{"date":"2018-01-19","close":33965.0},{"date":"2018-01-22","close":33385.0},{"date":"2018-01-23","close":33445.0},{"date":"2018-01-24","close":33500.0},{"date":"2018-01-25","close":34785.0},{"date":"2018-01-26","close":34555.0},{"date":"2018-01-29","close":36895.0},{"date":"2018-01-30","close":36490.0},{"date":"2018-01-31","close":37010.0},{"date":"2018-02-01","close":36430.0},{"date":"2018-02-02","close":35665.0},{"date":"2018-02-05","close":34495.0},{"date":"2018-02-06","close":34555.0},{"date":"2018-02-07","close":33730.0},{"date":"2018-02-08","close":34495.0},{"date":"2018-02-09","close":33385.0},{"date":"2018-02-12","close":33270.0},{"date":"2018-02-13","close":32850.0},{"date":"2018-02-14","close":32215.0},{"date":"2018-02-19","close":32620.0},{"date":"2018-02-20","close":32620.0},{"date":"2018-02-21","close":32910.0},{"date":"2018-02-22","close":34020.0},{"date":"2018-02-23","close":33325.0},{"date":"2018-02-26","close":32215.0},{"date":"2018-02-27","close":32795.0},{"date":"2018-02-28","close":32850.0},{"date":"2018-03-02","close":32620.0},{"date":"2018-03-05","close":32850.0},{"date":"2018-03-06","close":32275.0},{"date":"2018-03-07","close":31855.0},{"date":"2018-03-08","close":32850.0},{"date":"2018-03-09","close":33445.0},{"date":"2018-03-12","close":33905.0},{"date":"2018-03-13","close":33905.0},{"date":"2018-03-14","close":35895.0},{"date":"2018-03-15","close":36140.0},{"date":"2018-03-16","close":36015.0},{"date":"2018-03-19","close":33730.0},{"date":"2018-03-20","close":34205.0},{"date":"2018-03-21","close":34900.0},{"date":"2018-03-22","close":34845.0},{"date":"2018-03-23","close":34020.0},{"date":"2018-03-26","close":34380.0},{"date":"2018-03-27","close":33270.0},{"date":"2018-03-28","close":32735.0},{"date":"2018-03-29","close":33085.0},{"date":"2018-03-30","close":33790.0},{"date":"2018-04-02","close":33385.0},{"date":"2018-04-03","close":34900.0},{"date":"2018-04-04","close":34670.0},{"date":"2018-04-05","close":36070.0},{"date":"2018-04-06","close":36490.0},{"date":"2018-04-09","close":35550.0},{"date":"2018-04-10","close":35015.0},{"date":"2018-04-11","close":35490.0},{"date":"2018-04-12","close":35840.0},{"date":"2018-04-13","close":35895.0},{"date":"2018-04-16","close":35895.0},{"date":"2018-04-17","close":36490.0},{"date":"2018-04-18","close":36315.0},{"date":"2018-04-19","close":36315.0},{"date":"2018-04-20","close":39940.0},{"date":"2018-04-23","close":39765.0},{"date":"2018-04-24","close":40180.0},{"date":"2018-04-25","close":41580.0},{"date":"2018-04-26","close":39185.0},{"date":"2018-04-27","close":39475.0},{"date":"2018-04-30","close":39070.0},{"date":"2018-05-02","close":37775.0},{"date":"2018-05-03","close":39940.0},{"date":"2018-05-04","close":39590.0},{"date":"2018-05-08","close":37890.0},{"date":"2018-05-09","close":40355.0},{"date":"2018-05-10","close":41525.0},{"date":"2018-05-11","close":42175.0},{"date":"2018-05-14","close":41815.0},{"date":"2018-05-15","close":42000.0},{"date":"2018-05-16","close":42405.0},{"date":"2018-05-17","close":42405.0},{"date":"2018-05-18","close":42465.0},{"date":"2018-05-21","close":42580.0},{"date":"2018-05-23","close":42750.0},{"date":"2018-05-24","close":41295.0},{"date":"2018-05-25","close":40700.0},{"date":"2018-05-28","close":41120.0},{"date":"2018-05-29","close":41235.0},{"date":"2018-05-30","close":41180.0},{"date":"2018-05-31","close":42290.0},{"date":"2018-06-01","close":43170.0},{"date":"2018-06-04","close":43575.0},{"date":"2018-06-05","close":43630.0},{"date":"2018-06-07","close":44280.0},{"date":"2018-06-08","close":43935.0},{"date":"2018-06-11","close":43055.0},{"date":"2018-06-12","close":42925.0},{"date":"2018-06-14","close":43745.0},{"date":"2018-06-15","close":43745.0},{"date":"2018-06-18","close":43515.0},{"date":"2018-06-19","close":43515.0},{"date":"2018-06-20","close":43170.0},{"date":"2018-06-21","close":41930.0},{"date":"2018-06-22","close":40875.0},{"date":"2018-06-25","close":39300.0},{"date":"2018-06-26","close":37600.0},{"date":"2018-06-27","close":36775.0},{"date":"2018-06-28","close":35320.0},{"date":"2018-06-29","close":35320.0},{"date":"2018-07-02","close":33730.0},{"date":"2018-07-03","close":33850.0},{"date":"2018-07-04","close":33140.0},{"date":"2018-07-05","close":33325.0},{"date":"2018-07-06","close":33445.0},{"date":"2018-07-09","close":37310.0},{"date":"2018-07-10","close":37370.0},{"date":"2018-07-11","close":37195.0},{"date":"2018-07-12","close":37065.0},{"date":"2018-07-13","close":36895.0},{"date":"2018-07-16","close":37010.0},{"date":"2018-07-17","close":36895.0},{"date":"2018-07-18","close":36255.0},{"date":"2018-07-19","close":35665.0},{"date":"2018-07-20","close":35145.0},{"date":"2018-07-23","close":34900.0},{"date":"2018-07-24","close":34610.0},{"date":"2018-07-25","close":34325.0},{"date":"2018-07-26","close":34495.0},{"date":"2018-07-27","close":34555.0},{"date":"2018-07-30","close":34325.0},{"date":"2018-07-31","close":34265.0},{"date":"2018-08-01","close":34265.0},{"date":"2018-08-02","close":34205.0},{"date":"2018-08-03","close":34205.0},{"date":"2018-08-06","close":34135.0},{"date":"2018-08-07","close":34205.0},{"date":"2018-08-08","close":34135.0},{"date":"2018-08-09","close":33965.0},{"date":"2018-08-10","close":33905.0},{"date":"2018-08-13","close":33790.0},{"date":"2018-08-14","close":34080.0},{"date":"2018-08-16","close":33675.0},{"date":"2018-08-17","close":33675.0},{"date":"2018-08-20","close":33560.0},{"date":"2018-08-21","close":33500.0},{"date":"2018-08-22","close":33385.0},{"date":"2018-08-23","close":32565.0},{"date":"2018-08-24","close":31395.0},{"date":"2018-08-27","close":33025.0},{"date":"2018-08-28","close":32910.0},{"date":"2018-08-29","close":32030.0},{"date":"2018-08-30","close":32330.0},{"date":"2018-08-31","close":34380.0},{"date":"2018-09-03","close":35145.0},{"date":"2018-09-04","close":36015.0},{"date":"2018-09-05","close":35435.0},{"date":"2018-09-06","close":35145.0},{"date":"2018-09-07","close":35375.0},{"date":"2018-09-10","close":35145.0},{"date":"2018-09-11","close":35320.0},{"date":"2018-09-12","close":35490.0},{"date":"2018-09-13","close":35895.0},{"date":"2018-09-14","close":35895.0},{"date":"2018-09-17","close":35205.0},{"date":"2018-09-18","close":34845.0},{"date":"2018-09-19","close":33560.0},{"date":"2018-09-20","close":32565.0},{"date":"2018-09-21","close":32910.0},{"date":"2018-09-27","close":33325.0},{"date":"2018-09-28","close":34325.0},{"date":"2018-10-01","close":34495.0},{"date":"2018-10-02","close":35435.0},{"date":"2018-10-04","close":35610.0},{"date":"2018-10-05","close":35320.0},{"date":"2018-10-08","close":33500.0},{"date":"2018-10-10","close":35550.0},{"date":"2018-10-11","close":33965.0},{"date":"2018-10-12","close":34730.0},{"date":"2018-10-15","close":35145.0},{"date":"2018-10-16","close":35205.0},{"date":"2018-10-17","close":35375.0},{"date":"2018-10-18","close":35375.0},{"date":"2018-10-19","close":36200.0},{"date":"2018-10-22","close":36605.0},{"date":"2018-10-23","close":36255.0},{"date":"2018-10-24","close":35725.0},{"date":"2018-10-25","close":35145.0},{"date":"2018-10-26","close":33965.0},{"date":"2018-10-29","close":33560.0},{"date":"2018-10-30","close":33385.0},{"date":"2018-10-31","close":32680.0},{"date":"2018-11-01","close":31210.0},{"date":"2018-11-02","close":32330.0},{"date":"2018-11-05","close":31915.0},{"date":"2018-11-06","close":31280.0},{"date":"2018-11-07","close":30685.0},{"date":"2018-11-08","close":31150.0},{"date":"2018-11-09","close":30920.0},{"date":"2018-11-12","close":30745.0},{"date":"2018-11-13","close":30975.0},{"date":"2018-11-14","close":30860.0},{"date":"2018-11-15","close":31035.0},{"date":"2018-11-16","close":30860.0},{"date":"2018-11-19","close":30570.0},{"date":"2018-11-20","close":30155.0},{"date":"2018-11-21","close":29925.0},{"date":"2018-11-22","close":29750.0},{"date":"2018-11-23","close":29635.0},{"date":"2018-11-26","close":30210.0},{"date":"2018-11-27","close":30340.0},{"date":"2018-11-28","close":29980.0},{"date":"2018-11-29","close":29925.0},{"date":"2018-11-30","close":29980.0},{"date":"2018-12-03","close":30040.0},{"date":"2018-12-04","close":30210.0},{"date":"2018-12-05","close":30095.0},{"date":"2018-12-06","close":29575.0},{"date":"2018-12-07","close":29865.0},{"date":"2018-12-10","close":29520.0},{"date":"2018-12-11","close":29160.0},{"date":"2018-12-12","close":29345.0},{"date":"2018-12-13","close":29805.0},{"date":"2018-12-14","close":29865.0},{"date":"2018-12-17","close":30685.0},{"date":"2018-12-18","close":30975.0},{"date":"2018-12-19","close":30455.0},{"date":"2018-12-20","close":30340.0},{"date":"2018-12-21","close":30155.0},{"date":"2018-12-24","close":29750.0},{"date":"2018-12-26","close":29750.0},{"date":"2018-12-27","close":29285.0},{"date":"2018-12-28","close":29285.0},{"date":"2019-01-02","close":29285.0},{"date":"2019-01-03","close":29460.0},{"date":"2019-01-04","close":29460.0},{"date":"2019-01-07","close":29520.0},{"date":"2019-01-08","close":29690.0},{"date":"2019-01-09","close":29980.0},{"date":"2019-01-10","close":30340.0},{"date":"2019-01-11","close":31510.0},{"date":"2019-01-14","close":31395.0},{"date":"2019-01-15","close":31740.0},{"date":"2019-01-16","close":31915.0},{"date":"2019-01-17","close":31740.0},{"date":"2019-01-18","close":31090.0},{"date":"2019-01-21","close":31150.0},{"date":"2019-01-22","close":30745.0},{"date":"2019-01-23","close":30805.0},{"date":"2019-01-24","close":31035.0},{"date":"2019-01-25","close":31335.0},{"date":"2019-01-28","close":31970.0},{"date":"2019-01-29","close":31565.0},{"date":"2019-01-30","close":30515.0},{"date":"2019-01-31","close":30920.0},{"date":"2019-02-01","close":31150.0},{"date":"2019-02-07","close":31150.0},{"date":"2019-02-08","close":31210.0},{"date":"2019-02-11","close":31510.0},{"date":"2019-02-12","close":31685.0},{"date":"2019-02-13","close":31335.0},{"date":"2019-02-14","close":31510.0},{"date":"2019-02-15","close":30975.0},{"date":"2019-02-18","close":30920.0},{"date":"2019-02-19","close":30685.0},{"date":"2019-02-20","close":30400.0},{"date":"2019-02-21","close":30570.0},{"date":"2019-02-22","close":30340.0},{"date":"2019-02-25","close":30455.0},{"date":"2019-02-26","close":30455.0},{"date":"2019-02-27","close":30210.0},{"date":"2019-02-28","close":29690.0},{"date":"2019-03-04","close":29750.0},{"date":"2019-03-05","close":28925.0},{"date":"2019-03-06","close":28985.0},{"date":"2019-03-07","close":28580.0},{"date":"2019-03-08","close":28925.0},{"date":"2019-03-11","close":28870.0},{"date":"2019-03-12","close":29045.0},{"date":"2019-03-13","close":28810.0},{"date":"2019-03-14","close":28580.0},{"date":"2019-03-15","close":28105.0},{"date":"2019-03-18","close":27815.0},{"date":"2019-03-19","close":27410.0},{"date":"2019-03-20","close":27760.0},{"date":"2019-03-21","close":27165.0},{"date":"2019-03-22","close":27815.0},{"date":"2019-03-25","close":27815.0},{"date":"2019-03-26","close":28220.0},{"date":"2019-03-27","close":28640.0},{"date":"2019-03-28","close":28925.0},{"date":"2019-03-29","close":28870.0},{"date":"2019-04-01","close":29100.0},{"date":"2019-04-02","close":29285.0},{"date":"2019-04-03","close":29215.0},{"date":"2019-04-04","close":29160.0},{"date":"2019-04-05","close":30280.0},{"date":"2019-04-08","close":30920.0},{"date":"2019-04-09","close":31035.0},{"date":"2019-04-10","close":30975.0},{"date":"2019-04-11","close":31035.0},{"date":"2019-04-12","close":30685.0},{"date":"2019-04-15","close":29575.0},{"date":"2019-04-16","close":29520.0},{"date":"2019-04-17","close":29690.0},{"date":"2019-04-18","close":29160.0},{"date":"2019-04-19","close":29215.0},{"date":"2019-04-22","close":29635.0},{"date":"2019-04-23","close":29805.0},{"date":"2019-04-24","close":29690.0},{"date":"2019-04-25","close":29925.0},{"date":"2019-04-26","close":30210.0},{"date":"2019-04-29","close":30860.0},{"date":"2019-04-30","close":32215.0},{"date":"2019-05-02","close":31855.0},{"date":"2019-05-03","close":32620.0},{"date":"2019-05-07","close":32680.0},{"date":"2019-05-08","close":31970.0},{"date":"2019-05-09","close":30920.0},{"date":"2019-05-10","close":31510.0},{"date":"2019-05-13","close":31800.0},{"date":"2019-05-14","close":32275.0},{"date":"2019-05-15","close":32735.0},{"date":"2019-05-16","close":32735.0},{"date":"2019-05-17","close":32390.0},{"date":"2019-05-20","close":32735.0},{"date":"2019-05-21","close":32565.0},{"date":"2019-05-22","close":31970.0},{"date":"2019-05-23","close":31450.0},{"date":"2019-05-24","close":31090.0},{"date":"2019-05-27","close":30745.0},{"date":"2019-05-28","close":30860.0},{"date":"2019-05-29","close":31335.0},{"date":"2019-05-30","close":31510.0},{"date":"2019-05-31","close":31280.0},{"date":"2019-06-03","close":30155.0},{"date":"2019-06-04","close":30570.0},{"date":"2019-06-05","close":30630.0},{"date":"2019-06-07","close":30400.0},{"date":"2019-06-10","close":30040.0},{"date":"2019-06-11","close":30745.0},{"date":"2019-06-12","close":30745.0},{"date":"2019-06-13","close":30685.0},{"date":"2019-06-14","close":30340.0},{"date":"2019-06-17","close":29805.0},{"date":"2019-06-18","close":30280.0},{"date":"2019-06-19","close":30280.0},{"date":"2019-06-20","close":30280.0},{"date":"2019-06-21","close":30455.0},{"date":"2019-06-24","close":30685.0},{"date":"2019-06-25","close":31210.0},{"date":"2019-06-26","close":31740.0},{"date":"2019-06-27","close":31855.0},{"date":"2019-06-28","close":31625.0},{"date":"2019-07-01","close":31090.0},{"date":"2019-07-02","close":31090.0},{"date":"2019-07-03","close":31855.0},{"date":"2019-07-04","close":31740.0},{"date":"2019-07-05","close":31280.0},{"date":"2019-07-08","close":29980.0},{"date":"2019-07-09","close":29160.0},{"date":"2019-07-10","close":29285.0},{"date":"2019-07-11","close":28985.0},{"date":"2019-07-12","close":29285.0},{"date":"2019-07-15","close":29215.0},{"date":"2019-07-16","close":29215.0},{"date":"2019-07-17","close":28985.0},{"date":"2019-07-18","close":28925.0},{"date":"2019-07-19","close":29285.0},{"date":"2019-07-22","close":30515.0},{"date":"2019-07-23","close":30860.0},{"date":"2019-07-24","close":31970.0},{"date":"2019-07-25","close":31395.0},{"date":"2019-07-26","close":31035.0},{"date":"2019-07-29","close":32030.0},{"date":"2019-07-30","close":31855.0},{"date":"2019-07-31","close":30210.0},{"date":"2019-08-01","close":31035.0},{"date":"2019-08-02","close":30745.0},{"date":"2019-08-05","close":29520.0},{"date":"2019-08-06","close":29750.0},{"date":"2019-08-07","close":29635.0},{"date":"2019-08-08","close":29575.0},{"date":"2019-08-09","close":29400.0},{"date":"2019-08-12","close":29045.0},{"date":"2019-08-13","close":29160.0},{"date":"2019-08-14","close":29285.0},{"date":"2019-08-16","close":29805.0},{"date":"2019-08-19","close":30400.0},{"date":"2019-08-20","close":30095.0},{"date":"2019-08-21","close":30040.0},{"date":"2019-08-22","close":29520.0},{"date":"2019-08-23","close":29285.0},{"date":"2019-08-26","close":28755.0},{"date":"2019-08-27","close":28695.0},{"date":"2019-08-28","close":28755.0},{"date":"2019-08-29","close":28695.0},{"date":"2019-08-30","close":28870.0},{"date":"2019-09-02","close":29160.0},{"date":"2019-09-03","close":28985.0},{"date":"2019-09-04","close":29045.0},{"date":"2019-09-05","close":28985.0},{"date":"2019-09-06","close":28695.0},{"date":"2019-09-09","close":28640.0},{"date":"2019-09-10","close":28580.0},{"date":"2019-09-11","close":28810.0},{"date":"2019-09-16","close":29045.0},{"date":"2019-09-17","close":29100.0},{"date":"2019-09-18","close":29520.0},{"date":"2019-09-19","close":29690.0},{"date":"2019-09-20","close":29690.0},{"date":"2019-09-23","close":29460.0},{"date":"2019-09-24","close":29690.0},{"date":"2019-09-25","close":29345.0},{"date":"2019-09-26","close":29285.0},{"date":"2019-09-27","close":29285.0},{"date":"2019-09-30","close":29520.0},{"date":"2019-10-01","close":29575.0},{"date":"2019-10-02","close":29690.0},{"date":"2019-10-04","close":29635.0},{"date":"2019-10-07","close":29400.0},{"date":"2019-10-08","close":29520.0},{"date":"2019-10-10","close":29400.0},{"date":"2019-10-11","close":29520.0},{"date":"2019-10-14","close":29460.0},{"date":"2019-10-15","close":29520.0},{"date":"2019-10-16","close":29635.0},{"date":"2019-10-17","close":29460.0},{"date":"2019-10-18","close":29690.0},{"date":"2019-10-21","close":29575.0},{"date":"2019-10-22","close":29285.0},{"date":"2019-10-23","close":29160.0},{"date":"2019-10-24","close":29100.0},{"date":"2019-10-25","close":28810.0},{"date":"2019-10-28","close":28870.0},{"date":"2019-10-29","close":29100.0},{"date":"2019-10-30","close":29160.0},{"date":"2019-10-31","close":29100.0},{"date":"2019-11-01","close":29160.0},{"date":"2019-11-04","close":28870.0},{"date":"2019-11-05","close":28925.0},{"date":"2019-11-06","close":28870.0},{"date":"2019-11-07","close":28925.0},{"date":"2019-11-08","close":28870.0},{"date":"2019-11-11","close":28640.0},{"date":"2019-11-12","close":27930.0},{"date":"2019-11-13","close":28165.0},{"date":"2019-11-14","close":28280.0},{"date":"2019-11-15","close":28105.0},{"date":"2019-11-18","close":28105.0},{"date":"2019-11-19","close":28105.0},{"date":"2019-11-20","close":27525.0},{"date":"2019-11-21","close":26645.0},{"date":"2019-11-22","close":26645.0},{"date":"2019-11-25","close":26055.0},{"date":"2019-11-26","close":26880.0},{"date":"2019-11-27","close":27355.0},{"date":"2019-11-28","close":27165.0},{"date":"2019-11-29","close":19030.0},{"date":"2019-12-02","close":17500.0},{"date":"2019-12-03","close":17860.0},{"date":"2019-12-04","close":17150.0},{"date":"2019-12-05","close":16155.0},{"date":"2019-12-06","close":16270.0},{"date":"2019-12-09","close":16155.0},{"date":"2019-12-10","close":15810.0},{"date":"2019-12-11","close":16040.0},{"date":"2019-12-12","close":16505.0},{"date":"2019-12-13","close":17210.0},{"date":"2019-12-16","close":17270.0},{"date":"2019-12-17","close":17095.0},{"date":"2019-12-18","close":16445.0},{"date":"2019-12-19","close":16865.0},{"date":"2019-12-20","close":16560.0},{"date":"2019-12-23","close":16040.0},{"date":"2019-12-24","close":15565.0},{"date":"2019-12-26","close":15810.0},{"date":"2019-12-27","close":15985.0},{"date":"2019-12-30","close":16330.0},{"date":"2020-01-02","close":16505.0},{"date":"2020-01-03","close":16330.0},{"date":"2020-01-06","close":15985.0},{"date":"2020-01-07","close":15510.0},{"date":"2020-01-08","close":15275.0},{"date":"2020-01-09","close":15695.0},{"date":"2020-01-10","close":16330.0},{"date":"2020-01-13","close":16560.0},{"date":"2020-01-14","close":16560.0},{"date":"2020-01-15","close":16270.0},{"date":"2020-01-16","close":15810.0},{"date":"2020-01-17","close":15810.0},{"date":"2020-01-20","close":15450.0},{"date":"2020-01-21","close":15510.0},{"date":"2020-01-22","close":15565.0},{"date":"2020-01-23","close":16040.0},{"date":"2020-01-28","close":15565.0},{"date":"2020-01-29","close":15450.0},{"date":"2020-01-30","close":14870.0},{"date":"2020-01-31","close":14165.0},{"date":"2020-02-03","close":14640.0},{"date":"2020-02-04","close":14640.0},{"date":"2020-02-05","close":14640.0},{"date":"2020-02-06","close":14640.0},{"date":"2020-02-07","close":14640.0},{"date":"2020-02-10","close":14640.0},{"date":"2020-02-11","close":14640.0},{"date":"2020-02-12","close":14640.0},{"date":"2020-02-13","close":14640.0},{"date":"2020-02-14","close":14640.0},{"date":"2020-02-17","close":14640.0},{"date":"2020-02-18","close":14640.0},{"date":"2020-02-19","close":13345.0},{"date":"2020-02-20","close":11395.0},{"date":"2020-02-21","close":10370.0},{"date":"2020-02-24","close":9465.0},{"date":"2020-02-25","close":10170.0},{"date":"2020-02-26","close":9850.0},{"date":"2020-02-27","close":9590.0},{"date":"2020-02-28","close":9175.0},{"date":"2020-03-02","close":9520.0},{"date":"2020-03-03","close":9375.0},{"date":"2020-03-04","close":9660.0},{"date":"2020-03-05","close":9660.0},{"date":"2020-03-06","close":9465.0},{"date":"2020-03-09","close":8885.0},{"date":"2020-03-10","close":9030.0},{"date":"2020-03-11","close":8725.0},{"date":"2020-03-12","close":8350.0},{"date":"2020-03-13","close":10845.0},{"date":"2020-03-16","close":9130.0},{"date":"2020-03-17","close":8510.0},{"date":"2020-03-18","close":7920.0},{"date":"2020-03-19","close":6360.0},{"date":"2020-03-20","close":6935.0},{"date":"2020-03-23","close":6590.0},{"date":"2020-03-24","close":7020.0},{"date":"2020-03-25","close":7890.0},{"date":"2020-03-26","close":8465.0},{"date":"2020-03-27","close":8565.0},{"date":"2020-03-30","close":8595.0},{"date":"2020-03-31","close":8635.0},{"date":"2020-04-01","close":8655.0},{"date":"2020-04-02","close":9230.0},{"date":"2020-04-03","close":10240.0},{"date":"2020-04-06","close":10415.0},{"date":"2020-04-07","close":10645.0},{"date":"2020-04-08","close":12045.0},{"date":"2020-04-09","close":12275.0},{"date":"2020-04-10","close":11915.0},{"date":"2020-04-13","close":11250.0},{"date":"2020-04-14","close":11595.0},{"date":"2020-04-16","close":11535.0},{"date":"2020-04-17","close":11585.0},{"date":"2020-04-20","close":11915.0},{"date":"2020-04-21","close":11640.0},{"date":"2020-04-22","close":11455.0},{"date":"2020-04-23","close":12000.0},{"date":"2020-04-24","close":11165.0},{"date":"2020-04-27","close":11495.0},{"date":"2020-04-28","close":11425.0},{"date":"2020-04-29","close":11535.0},{"date":"2020-05-04","close":11845.0},{"date":"2020-05-06","close":11960.0},{"date":"2020-05-07","close":11725.0},{"date":"2020-05-08","close":11655.0},{"date":"2020-05-11","close":11425.0},{"date":"2020-05-12","close":11080.0},{"date":"2020-05-13","close":11280.0},{"date":"2020-05-14","close":11785.0},{"date":"2020-05-15","close":11740.0},{"date":"2020-05-18","close":13070.0},{"date":"2020-05-19","close":13110.0},{"date":"2020-05-20","close":14195.0},{"date":"2020-05-21","close":14930.0},{"date":"2020-05-22","close":10820.0},{"date":"2020-05-25","close":11205.0},{"date":"2020-05-26","close":11195.0},{"date":"2020-05-27","close":11005.0},{"date":"2020-05-28","close":10600.0},{"date":"2020-05-29","close":10285.0},{"date":"2020-06-01","close":10440.0},{"date":"2020-06-02","close":10585.0},{"date":"2020-06-03","close":10775.0},{"date":"2020-06-04","close":10845.0},{"date":"2020-06-05","close":10875.0},{"date":"2020-06-08","close":10965.0},{"date":"2020-06-09","close":10890.0},{"date":"2020-06-10","close":10775.0},{"date":"2020-06-11","close":10615.0},{"date":"2020-06-12","close":10140.0},{"date":"2020-06-15","close":9145.0},{"date":"2020-06-16","close":9995.0},{"date":"2020-06-17","close":9880.0},{"date":"2020-06-18","close":9735.0},{"date":"2020-06-19","close":9825.0},{"date":"2020-06-22","close":9300.0},{"date":"2020-06-23","close":9330.0},{"date":"2020-06-24","close":9215.0},{"date":"2020-06-25","close":9040.0},{"date":"2020-06-26","close":9030.0},{"date":"2020-06-29","close":8740.0},{"date":"2020-06-30","close":9630.0},{"date":"2020-07-01","close":9040.0},{"date":"2020-07-02","close":9535.0},{"date":"2020-07-03","close":9880.0},{"date":"2020-07-06","close":10095.0},{"date":"2020-07-07","close":10385.0},{"date":"2020-07-08","close":10325.0},{"date":"2020-07-09","close":10200.0},{"date":"2020-07-10","close":10975.0},{"date":"2020-07-13","close":11280.0},{"date":"2020-07-14","close":11090.0},{"date":"2020-07-15","close":11465.0},{"date":"2020-07-16","close":11510.0},{"date":"2020-07-17","close":11485.0},{"date":"2020-07-20","close":11295.0},{"date":"2020-07-21","close":11005.0},{"date":"2020-07-22","close":10820.0},{"date":"2020-07-23","close":10820.0},{"date":"2020-07-24","close":10540.0},{"date":"2020-07-27","close":10645.0},{"date":"2020-07-28","close":10440.0},{"date":"2020-07-29","close":10440.0},{"date":"2020-07-30","close":10325.0},{"date":"2020-07-31","close":10270.0},{"date":"2020-08-03","close":9895.0},{"date":"2020-08-04","close":10125.0},{"date":"2020-08-05","close":10515.0},{"date":"2020-08-06","close":10965.0},{"date":"2020-08-07","close":10730.0},{"date":"2020-08-10","close":10355.0},{"date":"2020-08-11","close":10125.0},{"date":"2020-08-12","close":10370.0},{"date":"2020-08-13","close":10200.0},{"date":"2020-08-14","close":10180.0},{"date":"2020-08-18","close":9920.0},{"date":"2020-08-19","close":9950.0},{"date":"2020-08-20","close":9680.0},{"date":"2020-08-21","close":9680.0},{"date":"2020-08-24","close":9795.0},{"date":"2020-08-25","close":10170.0},{"date":"2020-08-26","close":10140.0},{"date":"2020-08-27","close":9705.0},{"date":"2020-08-28","close":9895.0},{"date":"2020-08-31","close":10170.0},{"date":"2020-09-01","close":10600.0},{"date":"2020-09-02","close":13315.0},{"date":"2020-09-03","close":12895.0},{"date":"2020-09-04","close":13700.0},{"date":"2020-09-07","close":14135.0},{"date":"2020-09-08","close":13440.0},{"date":"2020-09-09","close":10685.0},{"date":"2020-09-10","close":12620.0},{"date":"2020-09-11","close":12115.0},{"date":"2020-09-14","close":12405.0},{"date":"2020-09-15","close":12015.0},{"date":"2020-09-16","close":11785.0},{"date":"2020-09-17","close":11710.0},{"date":"2020-09-18","close":11485.0},{"date":"2020-09-21","close":11180.0},{"date":"2020-09-22","close":10515.0},{"date":"2020-09-23","close":10255.0},{"date":"2020-09-24","close":11205.0},{"date":"2020-09-25","close":11120.0},{"date":"2020-09-28","close":10715.0},{"date":"2020-09-29","close":11060.0},{"date":"2020-10-05","close":11960.0},{"date":"2020-10-06","close":11680.0},{"date":"2020-10-07","close":12405.0},{"date":"2020-10-08","close":12450.0},{"date":"2020-10-12","close":12450.0},{"date":"2020-10-13","close":12260.0},{"date":"2020-10-14","close":12605.0},{"date":"2020-10-15","close":13140.0},{"date":"2020-10-16","close":12750.0},{"date":"2020-10-19","close":15435.0},{"date":"2020-10-20","close":15795.0},{"date":"2020-10-21","close":14570.0},{"date":"2020-10-22","close":13560.0},{"date":"2020-10-23","close":13415.0},{"date":"2020-10-26","close":13400.0},{"date":"2020-10-27","close":13315.0},{"date":"2020-10-28","close":13700.0},{"date":"2020-10-29","close":13530.0},{"date":"2020-10-30","close":13630.0},{"date":"2020-11-02","close":13960.0},{"date":"2020-11-03","close":14495.0},{"date":"2020-11-04","close":14155.0},{"date":"2020-11-05","close":14080.0},{"date":"2020-11-06","close":13980.0},{"date":"2020-11-09","close":14080.0},{"date":"2020-11-10","close":14495.0},{"date":"2020-11-11","close":15510.0},{"date":"2020-11-12","close":16590.0},{"date":"2020-11-13","close":15435.0},{"date":"2020-11-16","close":15005.0},{"date":"2020-11-17","close":15150.0},{"date":"2020-11-18","close":14930.0},{"date":"2020-11-19","close":14715.0},{"date":"2020-11-20","close":14860.0},{"date":"2020-11-23","close":15150.0},{"date":"2020-11-24","close":16370.0},{"date":"2020-11-25","close":16950.0},{"date":"2020-11-26","close":18030.0},{"date":"2020-11-27","close":18535.0},{"date":"2020-11-30","close":19910.0},{"date":"2020-12-01","close":18900.0},{"date":"2020-12-02","close":19260.0},{"date":"2020-12-03","close":19260.0},{"date":"2020-12-04","close":20630.0},{"date":"2020-12-07","close":19330.0},{"date":"2020-12-08","close":17815.0},{"date":"2020-12-09","close":17960.0},{"date":"2020-12-10","close":17890.0},{"date":"2020-12-11","close":17675.0},{"date":"2020-12-14","close":17960.0},{"date":"2020-12-15","close":17455.0},{"date":"2020-12-16","close":17025.0},{"date":"2020-12-17","close":16515.0},{"date":"2020-12-18","close":17675.0},{"date":"2020-12-21","close":17530.0},{"date":"2020-12-22","close":16155.0},{"date":"2020-12-23","close":16085.0},{"date":"2020-12-24","close":15650.0},{"date":"2020-12-28","close":14930.0},{"date":"2020-12-29","close":15510.0},{"date":"2020-12-30","close":16370.0},{"date":"2021-01-04","close":16590.0},{"date":"2021-01-05","close":16230.0},{"date":"2021-01-06","close":15940.0},{"date":"2021-01-07","close":16155.0},{"date":"2021-01-08","close":16085.0},{"date":"2021-01-11","close":15435.0},{"date":"2021-01-12","close":15005.0},{"date":"2021-01-13","close":15865.0},{"date":"2021-01-14","close":15435.0},{"date":"2021-01-15","close":15220.0},{"date":"2021-01-18","close":14860.0},{"date":"2021-01-19","close":15005.0},{"date":"2021-01-20","close":14785.0},{"date":"2021-01-21","close":14715.0},{"date":"2021-01-22","close":14860.0},{"date":"2021-01-25","close":14860.0},{"date":"2021-01-26","close":14495.0},{"date":"2021-01-27","close":14495.0},{"date":"2021-01-28","close":13990.0},{"date":"2021-01-29","close":12955.0},{"date":"2021-02-01","close":13225.0},{"date":"2021-02-02","close":13270.0},{"date":"2021-02-03","close":13645.0},{"date":"2021-02-04","close":13575.0},{"date":"2021-02-05","close":12725.0},{"date":"2021-02-08","close":16515.0},{"date":"2021-02-09","close":17170.0},{"date":"2021-02-10","close":16300.0},{"date":"2021-02-15","close":18175.0},{"date":"2021-02-16","close":18465.0},{"date":"2021-02-17","close":18755.0},{"date":"2021-02-18","close":18465.0},{"date":"2021-02-19","close":20555.0},{"date":"2021-02-22","close":20340.0},{"date":"2021-02-23","close":20920.0},{"date":"2021-02-24","close":19185.0},{"date":"2021-02-25","close":18680.0},{"date":"2021-02-26","close":17815.0},{"date":"2021-03-02","close":17960.0},{"date":"2021-03-03","close":17600.0},{"date":"2021-03-04","close":18755.0},{"date":"2021-03-05","close":19115.0},{"date":"2021-03-08","close":18680.0},{"date":"2021-03-09","close":18970.0},{"date":"2021-03-10","close":18320.0},{"date":"2021-03-11","close":18030.0},{"date":"2021-03-12","close":19330.0},{"date":"2021-03-15","close":19045.0},{"date":"2021-03-16","close":19765.0},{"date":"2021-03-17","close":19475.0},{"date":"2021-03-18","close":19115.0},{"date":"2021-03-19","close":19405.0},{"date":"2021-03-22","close":19405.0},{"date":"2021-03-23","close":19620.0},{"date":"2021-03-24","close":20845.0},{"date":"2021-03-25","close":19980.0},{"date":"2021-03-26","close":19405.0},{"date":"2021-03-29","close":18610.0},{"date":"2021-03-30","close":19045.0},{"date":"2021-03-31","close":18970.0},{"date":"2021-04-01","close":18755.0},{"date":"2021-04-02","close":18535.0},{"date":"2021-04-05","close":18175.0},{"date":"2021-04-06","close":20265.0},{"date":"2021-04-07","close":20265.0},{"date":"2021-04-08","close":19840.0},{"date":"2021-04-09","close":20265.0},{"date":"2021-04-12","close":19840.0},{"date":"2021-04-13","close":19910.0},{"date":"2021-04-14","close":20265.0},{"date":"2021-04-15","close":19840.0},{"date":"2021-04-16","close":19620.0},{"date":"2021-04-19","close":19185.0},{"date":"2021-04-20","close":19765.0},{"date":"2021-04-21","close":19405.0},{"date":"2021-04-22","close":19405.0},{"date":"2021-04-23","close":19115.0},{"date":"2021-04-26","close":19045.0},{"date":"2021-04-27","close":19185.0},{"date":"2021-04-28","close":18535.0},{"date":"2021-04-29","close":18245.0},{"date":"2021-04-30","close":17960.0},{"date":"2021-05-03","close":17675.0},{"date":"2021-05-04","close":17310.0},{"date":"2021-05-06","close":17745.0},{"date":"2021-05-07","close":18030.0},{"date":"2021-05-10","close":17890.0},{"date":"2021-05-11","close":17530.0},{"date":"2021-05-12","close":17095.0},{"date":"2021-05-13","close":17025.0},{"date":"2021-05-14","close":17170.0},{"date":"2021-05-17","close":16590.0},{"date":"2021-05-18","close":16300.0},{"date":"2021-05-20","close":17170.0},{"date":"2021-05-21","close":17025.0},{"date":"2021-05-24","close":16660.0},{"date":"2021-05-25","close":16445.0},{"date":"2021-05-26","close":16735.0},{"date":"2021-05-27","close":16515.0},{"date":"2021-05-28","close":16880.0},{"date":"2021-05-31","close":16880.0},{"date":"2021-06-01","close":16950.0},{"date":"2021-06-02","close":17455.0},{"date":"2021-06-03","close":17310.0},{"date":"2021-06-04","close":17240.0},{"date":"2021-06-07","close":17455.0},{"date":"2021-06-08","close":17530.0},{"date":"2021-06-09","close":17310.0},{"date":"2021-06-10","close":17455.0},{"date":"2021-06-11","close":18825.0},{"date":"2021-06-14","close":18535.0},{"date":"2021-06-15","close":18610.0},{"date":"2021-06-16","close":18610.0},{"date":"2021-06-17","close":17960.0},{"date":"2021-06-18","close":18175.0},{"date":"2021-06-21","close":17745.0},{"date":"2021-06-22","close":18105.0},{"date":"2021-06-23","close":17455.0},{"date":"2021-06-24","close":17310.0},{"date":"2021-06-25","close":17455.0},{"date":"2021-06-28","close":17530.0},{"date":"2021-06-29","close":18105.0},{"date":"2021-06-30","close":17675.0},{"date":"2021-07-01","close":17815.0},{"date":"2021-07-02","close":17530.0},{"date":"2021-07-05","close":17455.0},{"date":"2021-07-06","close":17455.0},{"date":"2021-07-07","close":17600.0},{"date":"2021-07-08","close":17600.0},{"date":"2021-07-09","close":17455.0},{"date":"2021-07-12","close":18245.0},{"date":"2021-07-13","close":18245.0},{"date":"2021-07-14","close":18245.0},{"date":"2021-07-15","close":18320.0},{"date":"2021-07-16","close":18610.0},{"date":"2021-07-19","close":18680.0},{"date":"2021-07-20","close":18755.0},{"date":"2021-07-21","close":18465.0},{"date":"2021-07-22","close":18680.0},{"date":"2021-07-23","close":18390.0},{"date":"2021-07-26","close":17890.0},{"date":"2021-07-27","close":18030.0},{"date":"2021-07-28","close":17815.0},{"date":"2021-07-29","close":18105.0},{"date":"2021-07-30","close":17815.0},{"date":"2021-08-02","close":17745.0},{"date":"2021-08-03","close":17170.0},{"date":"2021-08-04","close":17530.0},{"date":"2021-08-05","close":17815.0},{"date":"2021-08-06","close":17675.0},{"date":"2021-08-09","close":17310.0},{"date":"2021-08-10","close":17240.0},{"date":"2021-08-11","close":17025.0},{"date":"2021-08-12","close":16805.0},{"date":"2021-08-13","close":16445.0},{"date":"2021-08-17","close":15940.0},{"date":"2021-08-18","close":16370.0},{"date":"2021-08-19","close":15865.0},{"date":"2021-08-20","close":15150.0},{"date":"2021-08-23","close":15295.0},{"date":"2021-08-24","close":15865.0},{"date":"2021-08-25","close":15940.0},{"date":"2021-08-26","close":16085.0},{"date":"2021-08-27","close":16085.0},{"date":"2021-08-30","close":16300.0},{"date":"2021-08-31","close":16230.0},{"date":"2021-09-01","close":16300.0},{"date":"2021-09-02","close":16300.0},{"date":"2021-09-03","close":16230.0},{"date":"2021-09-06","close":16155.0},{"date":"2021-09-07","close":16010.0},{"date":"2021-09-08","close":16085.0},{"date":"2021-09-09","close":15725.0},{"date":"2021-09-10","close":15865.0},{"date":"2021-09-13","close":15795.0},{"date":"2021-09-14","close":15725.0},{"date":"2021-09-15","close":15510.0},{"date":"2021-09-16","close":15435.0},{"date":"2021-09-17","close":15365.0},{"date":"2021-09-23","close":15220.0},{"date":"2021-09-24","close":14930.0},{"date":"2021-09-27","close":15150.0},{"date":"2021-09-28","close":14785.0},{"date":"2021-09-29","close":14640.0},{"date":"2021-09-30","close":14640.0},{"date":"2021-10-01","close":14280.0},{"date":"2021-10-05","close":13675.0},{"date":"2021-10-06","close":13720.0},{"date":"2021-10-07","close":14165.0},{"date":"2021-10-08","close":14340.0},{"date":"2021-10-12","close":14240.0},{"date":"2021-10-13","close":14570.0},{"date":"2021-10-14","close":14640.0},{"date":"2021-10-15","close":14640.0},{"date":"2021-10-18","close":14570.0},{"date":"2021-10-19","close":14640.0},{"date":"2021-10-20","close":14495.0},{"date":"2021-10-21","close":14715.0},{"date":"2021-10-22","close":14495.0},{"date":"2021-10-25","close":14495.0},{"date":"2021-10-26","close":15005.0},{"date":"2021-10-27","close":14570.0},{"date":"2021-10-28","close":14930.0},{"date":"2021-10-29","close":14930.0},{"date":"2021-11-01","close":14495.0},{"date":"2021-11-02","close":14570.0},{"date":"2021-11-03","close":14395.0},{"date":"2021-11-04","close":14380.0},{"date":"2021-11-05","close":14380.0},{"date":"2021-11-08","close":14250.0},{"date":"2021-11-09","close":14210.0},{"date":"2021-11-10","close":13935.0},{"date":"2021-11-11","close":13585.0},{"date":"2021-11-12","close":14155.0},{"date":"2021-11-15","close":14210.0},{"date":"2021-11-16","close":14395.0},{"date":"2021-11-17","close":14180.0},{"date":"2021-11-18","close":14035.0},{"date":"2021-11-19","close":14020.0},{"date":"2021-11-22","close":13790.0},{"date":"2021-11-23","close":13585.0},{"date":"2021-11-24","close":13585.0},{"date":"2021-11-25","close":13055.0},{"date":"2021-11-26","close":12985.0},{"date":"2021-11-29","close":12750.0},{"date":"2021-11-30","close":11970.0},{"date":"2021-12-01","close":12420.0},{"date":"2021-12-02","close":12880.0},{"date":"2021-12-03","close":12870.0},{"date":"2021-12-06","close":12590.0},{"date":"2021-12-07","close":12620.0},{"date":"2021-12-08","close":12605.0},{"date":"2021-12-09","close":12650.0},{"date":"2021-12-10","close":12695.0},{"date":"2021-12-13","close":12840.0},{"date":"2021-12-14","close":12635.0},{"date":"2021-12-15","close":12695.0},{"date":"2021-12-16","close":12765.0},{"date":"2021-12-17","close":12725.0},{"date":"2021-12-20","close":12620.0},{"date":"2021-12-21","close":12650.0},{"date":"2021-12-22","close":12475.0},{"date":"2021-12-23","close":12405.0},{"date":"2021-12-24","close":12535.0},{"date":"2021-12-27","close":12550.0},{"date":"2021-12-28","close":12475.0},{"date":"2021-12-29","close":12490.0},{"date":"2021-12-30","close":12475.0},{"date":"2022-01-03","close":12635.0},{"date":"2022-01-04","close":12965.0},{"date":"2022-01-05","close":13225.0},{"date":"2022-01-06","close":13055.0},{"date":"2022-01-07","close":13070.0},{"date":"2022-01-10","close":12520.0},{"date":"2022-01-11","close":12435.0},{"date":"2022-01-12","close":12535.0},{"date":"2022-01-13","close":12535.0},{"date":"2022-01-14","close":12535.0},{"date":"2022-01-17","close":12145.0},{"date":"2022-01-18","close":12030.0},{"date":"2022-01-19","close":11825.0},{"date":"2022-01-20","close":11845.0},{"date":"2022-01-21","close":11825.0},{"date":"2022-01-24","close":11555.0},{"date":"2022-01-25","close":10820.0},{"date":"2022-01-26","close":11005.0},{"date":"2022-01-27","close":10615.0},{"date":"2022-01-28","close":11020.0},{"date":"2022-02-03","close":11395.0},{"date":"2022-02-04","close":11680.0},{"date":"2022-02-07","close":11710.0},{"date":"2022-02-08","close":11655.0},{"date":"2022-02-09","close":11785.0},{"date":"2022-02-10","close":11785.0},{"date":"2022-02-11","close":11710.0},{"date":"2022-02-14","close":11265.0},{"date":"2022-02-15","close":11205.0},{"date":"2022-02-16","close":11455.0},{"date":"2022-02-17","close":11380.0},{"date":"2022-02-18","close":11380.0},{"date":"2022-02-21","close":11380.0},{"date":"2022-02-22","close":11205.0},{"date":"2022-02-23","close":11225.0},{"date":"2022-02-24","close":10830.0},{"date":"2022-02-25","close":10915.0},{"date":"2022-02-28","close":11310.0},{"date":"2022-03-02","close":11625.0},{"date":"2022-03-03","close":11625.0},{"date":"2022-03-04","close":11485.0},{"date":"2022-03-07","close":11280.0},{"date":"2022-03-08","close":10845.0},{"date":"2022-03-10","close":11050.0},{"date":"2022-03-11","close":11035.0},{"date":"2022-03-14","close":10820.0},{"date":"2022-03-15","close":12420.0},{"date":"2022-03-16","close":12230.0},{"date":"2022-03-17","close":12060.0},{"date":"2022-03-18","close":11990.0},{"date":"2022-03-21","close":13055.0},{"date":"2022-03-22","close":13040.0},{"date":"2022-03-23","close":12605.0},{"date":"2022-03-24","close":12985.0},{"date":"2022-03-25","close":12840.0},{"date":"2022-03-28","close":13010.0},{"date":"2022-03-29","close":12795.0},{"date":"2022-03-30","close":12705.0},{"date":"2022-03-31","close":12820.0},{"date":"2022-04-01","close":12750.0},{"date":"2022-04-04","close":12840.0},{"date":"2022-04-05","close":12810.0},{"date":"2022-04-06","close":12840.0},{"date":"2022-04-07","close":12695.0},{"date":"2022-04-08","close":12465.0},{"date":"2022-04-11","close":12650.0},{"date":"2022-04-12","close":12320.0},{"date":"2022-04-13","close":12435.0},{"date":"2022-04-14","close":12365.0},{"date":"2022-04-15","close":12345.0},{"date":"2022-04-18","close":12420.0},{"date":"2022-04-19","close":12420.0},{"date":"2022-04-20","close":12420.0},{"date":"2022-04-21","close":12405.0},{"date":"2022-04-22","close":12365.0},{"date":"2022-04-25","close":12015.0},{"date":"2022-04-26","close":12060.0},{"date":"2022-04-27","close":11785.0},{"date":"2022-04-28","close":11815.0},{"date":"2022-04-29","close":11870.0},{"date":"2022-05-02","close":12335.0},{"date":"2022-05-03","close":12390.0},{"date":"2022-05-04","close":12305.0},{"date":"2022-05-06","close":12160.0},{"date":"2022-05-09","close":11825.0},{"date":"2022-05-10","close":11710.0},{"date":"2022-05-11","close":11900.0},{"date":"2022-05-12","close":11310.0},{"date":"2022-05-13","close":11425.0},{"date":"2022-05-16","close":11410.0},{"date":"2022-05-17","close":11370.0},{"date":"2022-05-18","close":11295.0},{"date":"2022-05-19","close":11250.0},{"date":"2022-05-20","close":11250.0},{"date":"2022-05-23","close":11235.0},{"date":"2022-05-24","close":11090.0},{"date":"2022-05-25","close":11165.0},{"date":"2022-05-26","close":11165.0},{"date":"2022-05-27","close":11225.0},{"date":"2022-05-30","close":11080.0},{"date":"2022-05-31","close":11090.0},{"date":"2022-06-02","close":11195.0},{"date":"2022-06-03","close":11310.0},{"date":"2022-06-07","close":11250.0},{"date":"2022-06-08","close":11150.0},{"date":"2022-06-09","close":10935.0},{"date":"2022-06-10","close":11250.0},{"date":"2022-06-13","close":10905.0},{"date":"2022-06-14","close":10285.0},{"date":"2022-06-15","close":10370.0},{"date":"2022-06-16","close":10300.0},{"date":"2022-06-17","close":10270.0},{"date":"2022-06-20","close":9825.0},{"date":"2022-06-21","close":9835.0},{"date":"2022-06-22","close":9275.0},{"date":"2022-06-23","close":8655.0},{"date":"2022-06-24","close":8895.0},{"date":"2022-06-27","close":9070.0},{"date":"2022-06-28","close":9085.0},{"date":"2022-06-29","close":9070.0},{"date":"2022-06-30","close":8925.0},{"date":"2022-07-01","close":8840.0},{"date":"2022-07-04","close":8625.0},{"date":"2022-07-05","close":8970.0},{"date":"2022-07-06","close":8915.0},{"date":"2022-07-07","close":9000.0},{"date":"2022-07-08","close":9130.0},{"date":"2022-07-11","close":9850.0},{"date":"2022-07-12","close":9620.0},{"date":"2022-07-13","close":10760.0},{"date":"2022-07-14","close":11755.0},{"date":"2022-07-15","close":11180.0},{"date":"2022-07-18","close":10705.0},{"date":"2022-07-19","close":11005.0},{"date":"2022-07-20","close":10905.0},{"date":"2022-07-21","close":10860.0},{"date":"2022-07-22","close":10715.0},{"date":"2022-07-25","close":10370.0},{"date":"2022-07-26","close":10355.0},{"date":"2022-07-27","close":10255.0},{"date":"2022-07-28","close":10355.0},{"date":"2022-07-29","close":10500.0},{"date":"2022-08-01","close":10460.0},{"date":"2022-08-02","close":10255.0},{"date":"2022-08-03","close":10140.0},{"date":"2022-08-04","close":10110.0},{"date":"2022-08-05","close":10240.0},{"date":"2022-08-08","close":10125.0},{"date":"2022-08-09","close":10400.0},{"date":"2022-08-10","close":10210.0},{"date":"2022-08-11","close":10225.0},{"date":"2022-08-12","close":10285.0},{"date":"2022-08-16","close":10300.0},{"date":"2022-08-17","close":10155.0},{"date":"2022-08-18","close":10315.0},{"date":"2022-08-19","close":10255.0},{"date":"2022-08-22","close":10255.0},{"date":"2022-08-23","close":10025.0},{"date":"2022-08-24","close":10210.0},{"date":"2022-08-25","close":10110.0},{"date":"2022-08-26","close":10095.0},{"date":"2022-08-29","close":9765.0},{"date":"2022-08-30","close":9995.0},{"date":"2022-08-31","close":9965.0},{"date":"2022-09-01","close":9660.0},{"date":"2022-09-02","close":9535.0},{"date":"2022-09-05","close":9375.0},{"date":"2022-09-06","close":9475.0},{"date":"2022-09-07","close":9015.0},{"date":"2022-09-08","close":8895.0},{"date":"2022-09-13","close":9015.0},{"date":"2022-09-14","close":8915.0},{"date":"2022-09-15","close":8840.0},{"date":"2022-09-16","close":8655.0},{"date":"2022-09-19","close":8235.0},{"date":"2022-09-20","close":8265.0},{"date":"2022-09-21","close":8190.0},{"date":"2022-09-22","close":7945.0},{"date":"2022-09-23","close":7730.0},{"date":"2022-09-26","close":7280.0},{"date":"2022-09-27","close":7500.0},{"date":"2022-09-28","close":8780.0},{"date":"2022-09-29","close":9920.0},{"date":"2022-09-30","close":9205.0},{"date":"2022-10-04","close":10540.0},{"date":"2022-10-05","close":10240.0},{"date":"2022-10-06","close":10180.0},{"date":"2022-10-07","close":9795.0},{"date":"2022-10-11","close":8895.0},{"date":"2022-10-12","close":8655.0},{"date":"2022-10-13","close":7945.0},{"date":"2022-10-14","close":8635.0},{"date":"2022-10-17","close":8610.0},{"date":"2022-10-18","close":8750.0},{"date":"2022-10-19","close":8635.0},{"date":"2022-10-20","close":8305.0},{"date":"2022-10-21","close":8180.0},{"date":"2022-10-24","close":8150.0},{"date":"2022-10-25","close":8180.0},{"date":"2022-10-26","close":8035.0},{"date":"2022-10-27","close":8135.0},{"date":"2022-10-28","close":8160.0},{"date":"2022-10-31","close":8060.0},{"date":"2022-11-01","close":8090.0},{"date":"2022-11-02","close":8060.0},{"date":"2022-11-03","close":8135.0},{"date":"2022-11-04","close":8135.0},{"date":"2022-11-07","close":8120.0},{"date":"2022-11-08","close":8250.0},{"date":"2022-11-09","close":8420.0},{"date":"2022-11-10","close":8440.0},{"date":"2022-11-11","close":8480.0},{"date":"2022-11-14","close":8555.0},{"date":"2022-11-15","close":8480.0},{"date":"2022-11-16","close":8410.0},{"date":"2022-11-17","close":8250.0},{"date":"2022-11-18","close":8295.0},{"date":"2022-11-21","close":8035.0},{"date":"2022-11-22","close":7930.0},{"date":"2022-11-23","close":7960.0},{"date":"2022-11-24","close":8220.0},{"date":"2022-11-25","close":8510.0},{"date":"2022-11-28","close":8275.0},{"date":"2022-11-29","close":8565.0},{"date":"2022-11-30","close":8540.0},{"date":"2022-12-01","close":8480.0},{"date":"2022-12-02","close":8480.0},{"date":"2022-12-05","close":8365.0},{"date":"2022-12-06","close":8275.0},{"date":"2022-12-07","close":8190.0},{"date":"2022-12-08","close":8220.0},{"date":"2022-12-09","close":8160.0},{"date":"2022-12-12","close":8205.0},{"date":"2022-12-13","close":8180.0},{"date":"2022-12-14","close":8205.0},{"date":"2022-12-15","close":8205.0},{"date":"2022-12-16","close":8220.0},{"date":"2022-12-19","close":8120.0},{"date":"2022-12-20","close":7900.0},{"date":"2022-12-21","close":7945.0},{"date":"2022-12-22","close":7945.0},{"date":"2022-12-23","close":7930.0},{"date":"2022-12-26","close":7975.0},{"date":"2022-12-27","close":8075.0},{"date":"2022-12-28","close":8105.0},{"date":"2022-12-29","close":8075.0},{"date":"2023-01-02","close":8090.0},{"date":"2023-01-03","close":7975.0},{"date":"2023-01-04","close":7945.0},{"date":"2023-01-05","close":7920.0},{"date":"2023-01-06","close":7920.0},{"date":"2023-01-09","close":7975.0},{"date":"2023-01-10","close":7930.0},{"date":"2023-01-11","close":7945.0},{"date":"2023-01-12","close":7900.0},{"date":"2023-01-13","close":7830.0},{"date":"2023-01-16","close":7870.0},{"date":"2023-01-17","close":7815.0},{"date":"2023-01-18","close":7815.0},{"date":"2023-01-19","close":7775.0},{"date":"2023-01-20","close":7775.0},{"date":"2023-01-25","close":7745.0},{"date":"2023-01-26","close":7755.0},{"date":"2023-01-27","close":7785.0},{"date":"2023-01-30","close":7745.0},{"date":"2023-01-31","close":7660.0},{"date":"2023-02-01","close":7645.0},{"date":"2023-02-02","close":7670.0},{"date":"2023-02-03","close":7785.0},{"date":"2023-02-06","close":7815.0},{"date":"2023-02-07","close":7845.0},{"date":"2023-02-08","close":7785.0},{"date":"2023-02-09","close":7785.0},{"date":"2023-02-10","close":7645.0},{"date":"2023-02-13","close":7540.0},{"date":"2023-02-14","close":7560.0},{"date":"2023-02-15","close":7385.0},{"date":"2023-02-16","close":7540.0},{"date":"2023-02-17","close":7470.0},{"date":"2023-02-20","close":7515.0},{"date":"2023-02-21","close":7540.0},{"date":"2023-02-22","close":7395.0},{"date":"2023-02-23","close":7385.0},{"date":"2023-02-24","close":7445.0},{"date":"2023-02-27","close":7255.0},{"date":"2023-02-28","close":7385.0},{"date":"2023-03-02","close":7300.0},{"date":"2023-03-03","close":7395.0},{"date":"2023-03-06","close":7385.0},{"date":"2023-03-07","close":7255.0},{"date":"2023-03-08","close":7270.0},{"date":"2023-03-09","close":7270.0},{"date":"2023-03-10","close":7155.0},{"date":"2023-03-13","close":6905.0},{"date":"2023-03-14","close":6490.0},{"date":"2023-03-15","close":6590.0},{"date":"2023-03-16","close":6490.0},{"date":"2023-03-17","close":7455.0},{"date":"2023-03-20","close":7155.0},{"date":"2023-03-21","close":7135.0},{"date":"2023-03-22","close":7050.0},{"date":"2023-03-23","close":7225.0},{"date":"2023-03-24","close":7240.0},{"date":"2023-03-27","close":7325.0},{"date":"2023-03-28","close":7455.0},{"date":"2023-03-29","close":7415.0},{"date":"2023-03-30","close":7355.0},{"date":"2023-03-31","close":7270.0},{"date":"2023-04-03","close":8510.0},{"date":"2023-04-04","close":8870.0},{"date":"2023-04-05","close":8190.0},{"date":"2023-04-06","close":8180.0},{"date":"2023-04-07","close":8120.0},{"date":"2023-04-10","close":8150.0},{"date":"2023-04-11","close":8350.0},{"date":"2023-04-12","close":8480.0},{"date":"2023-04-13","close":9850.0},{"date":"2023-04-14","close":10025.0},{"date":"2023-04-17","close":9475.0},{"date":"2023-04-18","close":9605.0},{"date":"2023-04-19","close":9605.0},{"date":"2023-04-20","close":9360.0},{"date":"2023-04-21","close":9205.0},{"date":"2023-04-24","close":8840.0},{"date":"2023-04-25","close":9520.0},{"date":"2023-04-26","close":9115.0},{"date":"2023-04-27","close":8595.0},{"date":"2023-04-28","close":9660.0},{"date":"2023-05-02","close":9300.0},{"date":"2023-05-03","close":9825.0},{"date":"2023-05-04","close":9865.0},{"date":"2023-05-08","close":9475.0},{"date":"2023-05-09","close":9475.0},{"date":"2023-05-10","close":9490.0},{"date":"2023-05-11","close":9775.0},{"date":"2023-05-12","close":10065.0},{"date":"2023-05-15","close":10200.0},{"date":"2023-05-16","close":9895.0},{"date":"2023-05-17","close":9895.0},{"date":"2023-05-18","close":10055.0},{"date":"2023-05-19","close":10200.0},{"date":"2023-05-22","close":10415.0},{"date":"2023-05-23","close":10255.0},{"date":"2023-05-24","close":10515.0},{"date":"2023-05-25","close":10170.0},{"date":"2023-05-26","close":10095.0},{"date":"2023-05-30","close":9805.0},{"date":"2023-05-31","close":9660.0},{"date":"2023-06-01","close":9720.0},{"date":"2023-06-02","close":9560.0},{"date":"2023-06-05","close":9620.0},{"date":"2023-06-07","close":9560.0},{"date":"2023-06-08","close":9520.0},{"date":"2023-06-09","close":9535.0},{"date":"2023-06-12","close":9375.0},{"date":"2023-06-13","close":9245.0},{"date":"2023-06-14","close":9040.0},{"date":"2023-06-15","close":8825.0},{"date":"2023-06-16","close":8770.0},{"date":"2023-06-19","close":8810.0},{"date":"2023-06-20","close":8725.0},{"date":"2023-06-21","close":8655.0},{"date":"2023-06-22","close":8525.0},{"date":"2023-06-23","close":8295.0},{"date":"2023-06-26","close":8540.0},{"date":"2023-06-27","close":8495.0},{"date":"2023-06-28","close":8480.0},{"date":"2023-06-29","close":8275.0},{"date":"2023-06-30","close":8540.0},{"date":"2023-07-03","close":8585.0},{"date":"2023-07-04","close":8420.0},{"date":"2023-07-05","close":8295.0},{"date":"2023-07-06","close":8275.0},{"date":"2023-07-07","close":7990.0},{"date":"2023-07-10","close":8045.0},{"date":"2023-07-11","close":8035.0},{"date":"2023-07-12","close":7900.0},{"date":"2023-07-13","close":7920.0},{"date":"2023-07-14","close":7870.0},{"date":"2023-07-17","close":7730.0},{"date":"2023-07-18","close":7485.0},{"date":"2023-07-19","close":7325.0},{"date":"2023-07-20","close":7325.0},{"date":"2023-07-21","close":7355.0},{"date":"2023-07-24","close":7210.0},{"date":"2023-07-25","close":7095.0},{"date":"2023-07-26","close":6780.0},{"date":"2023-07-27","close":6980.0},{"date":"2023-07-28","close":6980.0},{"date":"2023-07-31","close":7325.0},{"date":"2023-08-01","close":7310.0},{"date":"2023-08-02","close":7165.0},{"date":"2023-08-03","close":7515.0},{"date":"2023-08-04","close":7455.0},{"date":"2023-08-07","close":7310.0},{"date":"2023-08-08","close":7340.0},{"date":"2023-08-09","close":7370.0},{"date":"2023-08-10","close":7370.0},{"date":"2023-08-11","close":7445.0},{"date":"2023-08-14","close":7975.0},{"date":"2023-08-16","close":7685.0},{"date":"2023-08-17","close":7830.0},{"date":"2023-08-18","close":7755.0},{"date":"2023-08-21","close":7785.0},{"date":"2023-08-22","close":7745.0},{"date":"2023-08-23","close":7670.0},{"date":"2023-08-24","close":7395.0},{"date":"2023-08-25","close":7280.0},{"date":"2023-08-28","close":7225.0},{"date":"2023-08-29","close":7195.0},{"date":"2023-08-30","close":7095.0},{"date":"2023-08-31","close":7020.0},{"date":"2023-09-01","close":7180.0},{"date":"2023-09-04","close":7280.0},{"date":"2023-09-05","close":8955.0},{"date":"2023-09-06","close":9660.0},{"date":"2023-09-07","close":8665.0},{"date":"2023-09-08","close":8855.0},{"date":"2023-09-11","close":9260.0},{"date":"2023-09-12","close":9420.0},{"date":"2023-09-13","close":9580.0},{"date":"2023-09-14","close":9320.0},{"date":"2023-09-15","close":10035.0},{"date":"2023-09-18","close":10600.0},{"date":"2023-09-19","close":11035.0},{"date":"2023-09-20","close":10315.0},{"date":"2023-09-21","close":10500.0},{"date":"2023-09-22","close":10715.0},{"date":"2023-09-25","close":10315.0},{"date":"2023-09-26","close":10540.0},{"date":"2023-09-27","close":12305.0},{"date":"2023-10-04","close":12030.0},{"date":"2023-10-05","close":10990.0},{"date":"2023-10-06","close":11485.0},{"date":"2023-10-10","close":10025.0},{"date":"2023-10-11","close":9620.0},{"date":"2023-10-12","close":9605.0},{"date":"2023-10-13","close":9070.0},{"date":"2023-10-16","close":8770.0},{"date":"2023-10-17","close":8955.0},{"date":"2023-10-18","close":9605.0},{"date":"2023-10-19","close":8680.0},{"date":"2023-10-20","close":8510.0},{"date":"2023-10-23","close":8135.0},{"date":"2023-10-24","close":8250.0},{"date":"2023-10-25","close":8235.0},{"date":"2023-10-26","close":7930.0},{"date":"2023-10-27","close":7800.0},{"date":"2023-10-30","close":7685.0},{"date":"2023-10-31","close":7425.0},{"date":"2023-11-01","close":7355.0},{"date":"2023-11-02","close":7530.0},{"date":"2023-11-03","close":7775.0},{"date":"2023-11-06","close":7755.0},{"date":"2023-11-07","close":7645.0},{"date":"2023-11-08","close":7645.0},{"date":"2023-11-09","close":7540.0},{"date":"2023-11-10","close":7385.0},{"date":"2023-11-13","close":7370.0},{"date":"2023-11-14","close":7715.0},{"date":"2023-11-15","close":7730.0},{"date":"2023-11-16","close":7755.0},{"date":"2023-11-17","close":7600.0},{"date":"2023-11-20","close":7600.0},{"date":"2023-11-21","close":7560.0},{"date":"2023-11-22","close":7540.0},{"date":"2023-11-23","close":7600.0},{"date":"2023-11-24","close":7585.0},{"date":"2023-11-27","close":7395.0},{"date":"2023-11-28","close":7325.0},{"date":"2023-11-29","close":7280.0},{"date":"2023-11-30","close":7325.0},{"date":"2023-12-01","close":7310.0},{"date":"2023-12-04","close":7415.0},{"date":"2023-12-05","close":7425.0},{"date":"2023-12-06","close":7225.0},{"date":"2023-12-07","close":7180.0},{"date":"2023-12-08","close":7255.0},{"date":"2023-12-11","close":7240.0},{"date":"2023-12-12","close":7255.0},{"date":"2023-12-13","close":7180.0},{"date":"2023-12-14","close":5250.0},{"date":"2023-12-15","close":5365.0},{"date":"2023-12-18","close":5305.0},{"date":"2023-12-19","close":5290.0},{"date":"2023-12-20","close":5260.0},{"date":"2023-12-21","close":5230.0},{"date":"2023-12-22","close":5135.0},{"date":"2023-12-26","close":4930.0},{"date":"2023-12-27","close":4990.0},{"date":"2023-12-28","close":5160.0},{"date":"2024-01-02","close":5335.0},{"date":"2024-01-03","close":5290.0},{"date":"2024-01-04","close":5160.0},{"date":"2024-01-05","close":5145.0},{"date":"2024-01-08","close":5045.0},{"date":"2024-01-09","close":5105.0},{"date":"2024-01-10","close":5060.0},{"date":"2024-01-11","close":5115.0},{"date":"2024-01-12","close":5135.0},{"date":"2024-01-15","close":5045.0},{"date":"2024-01-16","close":5030.0},{"date":"2024-01-17","close":5000.0},{"date":"2024-01-18","close":5190.0},{"date":"2024-01-19","close":5075.0},{"date":"2024-01-22","close":5000.0},{"date":"2024-01-23","close":5000.0},{"date":"2024-01-24","close":4930.0},{"date":"2024-01-25","close":4885.0},{"date":"2024-01-26","close":4875.0},{"date":"2024-01-29","close":4800.0},{"date":"2024-01-30","close":4775.0},{"date":"2024-01-31","close":4715.0},{"date":"2024-02-01","close":4660.0},{"date":"2024-02-02","close":4755.0},{"date":"2024-02-05","close":4825.0},{"date":"2024-02-06","close":5030.0},{"date":"2024-02-07","close":5280.0},{"date":"2024-02-08","close":5205.0},{"date":"2024-02-13","close":5115.0},{"date":"2024-02-14","close":5375.0},{"date":"2024-02-15","close":5635.0},{"date":"2024-02-16","close":5495.0},{"date":"2024-02-19","close":5840.0},{"date":"2024-02-20","close":5520.0},{"date":"2024-02-21","close":7165.0},{"date":"2024-02-22","close":6705.0},{"date":"2024-02-23","close":6705.0},{"date":"2024-02-26","close":6705.0},{"date":"2024-02-27","close":6705.0},{"date":"2024-02-28","close":6705.0},{"date":"2024-02-29","close":6705.0},{"date":"2024-03-04","close":6705.0},{"date":"2024-03-05","close":6705.0},{"date":"2024-03-06","close":6705.0},{"date":"2024-03-07","close":6705.0},{"date":"2024-03-08","close":6705.0},{"date":"2024-03-11","close":6705.0},{"date":"2024-03-12","close":6705.0},{"date":"2024-03-13","close":6705.0},{"date":"2024-03-14","close":6705.0},{"date":"2024-03-15","close":6705.0},{"date":"2024-03-18","close":5920.0},{"date":"2024-03-19","close":5210.0},{"date":"2024-03-20","close":5975.0},{"date":"2024-03-21","close":5550.0},{"date":"2024-03-22","close":5450.0},{"date":"2024-03-25","close":5240.0},{"date":"2024-03-26","close":5175.0},{"date":"2024-03-27","close":5065.0},{"date":"2024-03-28","close":5080.0},{"date":"2024-03-29","close":5125.0},{"date":"2024-04-01","close":5260.0},{"date":"2024-04-02","close":5970.0},{"date":"2024-04-03","close":5415.0},{"date":"2024-04-04","close":5585.0},{"date":"2024-04-05","close":6475.0},{"date":"2024-04-08","close":5900.0},{"date":"2024-04-09","close":6250.0},{"date":"2024-04-11","close":6155.0},{"date":"2024-04-12","close":5915.0},{"date":"2024-04-15","close":5600.0},{"date":"2024-04-16","close":5345.0},{"date":"2024-04-17","close":5410.0},{"date":"2024-04-18","close":5515.0},{"date":"2024-04-19","close":5370.0},{"date":"2024-04-22","close":5440.0},{"date":"2024-04-23","close":5410.0},{"date":"2024-04-24","close":5340.0},{"date":"2024-04-25","close":5255.0},{"date":"2024-04-26","close":4980.0},{"date":"2024-04-29","close":4875.0},{"date":"2024-04-30","close":5145.0},{"date":"2024-05-02","close":5290.0},{"date":"2024-05-03","close":5265.0},{"date":"2024-05-07","close":5195.0},{"date":"2024-05-08","close":5235.0},{"date":"2024-05-09","close":5250.0},{"date":"2024-05-10","close":5245.0},{"date":"2024-05-13","close":5225.0},{"date":"2024-05-14","close":5230.0},{"date":"2024-05-16","close":5205.0},{"date":"2024-05-17","close":5055.0},{"date":"2024-05-20","close":5085.0},{"date":"2024-05-21","close":5000.0},{"date":"2024-05-22","close":3890.0},{"date":"2024-05-23","close":3895.0},{"date":"2024-05-24","close":3860.0},{"date":"2024-05-27","close":3860.0},{"date":"2024-05-28","close":3820.0},{"date":"2024-05-29","close":3590.0},{"date":"2024-05-30","close":3575.0},{"date":"2024-05-31","close":3485.0},{"date":"2024-06-03","close":3530.0},{"date":"2024-06-04","close":3455.0},{"date":"2024-06-05","close":3420.0},{"date":"2024-06-07","close":3420.0},{"date":"2024-06-10","close":3310.0},{"date":"2024-06-11","close":3280.0},{"date":"2024-06-12","close":3215.0},{"date":"2024-06-13","close":3300.0},{"date":"2024-06-14","close":3215.0},{"date":"2024-06-17","close":3490.0},{"date":"2024-06-18","close":3470.0},{"date":"2024-06-19","close":3315.0},{"date":"2024-06-20","close":3260.0},{"date":"2024-06-21","close":3285.0},{"date":"2024-06-24","close":3275.0},{"date":"2024-06-25","close":3430.0},{"date":"2024-06-26","close":3390.0},{"date":"2024-06-27","close":3335.0},{"date":"2024-06-28","close":3270.0},{"date":"2024-07-01","close":3235.0},{"date":"2024-07-02","close":3235.0},{"date":"2024-07-03","close":3215.0},{"date":"2024-07-04","close":3355.0},{"date":"2024-07-05","close":3300.0},{"date":"2024-07-08","close":3335.0},{"date":"2024-07-09","close":3380.0},{"date":"2024-07-10","close":3430.0},{"date":"2024-07-11","close":3430.0},{"date":"2024-07-12","close":3365.0},{"date":"2024-07-15","close":3410.0},{"date":"2024-07-16","close":3380.0},{"date":"2024-07-17","close":3275.0},{"date":"2024-07-18","close":3215.0},{"date":"2024-07-19","close":3210.0},{"date":"2024-07-22","close":3160.0},{"date":"2024-07-23","close":3105.0},{"date":"2024-07-24","close":3070.0},{"date":"2024-07-25","close":3000.0},{"date":"2024-07-26","close":2945.0},{"date":"2024-07-29","close":2985.0},{"date":"2024-07-30","close":2960.0},{"date":"2024-07-31","close":2950.0},{"date":"2024-08-01","close":3075.0},{"date":"2024-08-02","close":2925.0},{"date":"2024-08-05","close":2650.0},{"date":"2024-08-06","close":2755.0},{"date":"2024-08-07","close":2760.0},{"date":"2024-08-08","close":2750.0},{"date":"2024-08-09","close":2835.0},{"date":"2024-08-12","close":2875.0},{"date":"2024-08-13","close":2800.0},{"date":"2024-08-14","close":2805.0},{"date":"2024-08-16","close":2830.0},{"date":"2024-08-19","close":2835.0},{"date":"2024-08-20","close":2935.0},{"date":"2024-08-21","close":2975.0},{"date":"2024-08-22","close":3080.0},{"date":"2024-08-23","close":3070.0},{"date":"2024-08-26","close":3025.0},{"date":"2024-08-27","close":3060.0},{"date":"2024-08-28","close":3045.0},{"date":"2024-08-29","close":3030.0},{"date":"2024-08-30","close":2975.0},{"date":"2024-09-02","close":2930.0},{"date":"2024-09-03","close":2930.0},{"date":"2024-09-04","close":2855.0},{"date":"2024-09-05","close":2810.0},{"date":"2024-09-06","close":2785.0},{"date":"2024-09-09","close":2840.0},{"date":"2024-09-10","close":2805.0},{"date":"2024-09-11","close":2860.0},{"date":"2024-09-12","close":2990.0},{"date":"2024-09-13","close":3025.0},{"date":"2024-09-19","close":2975.0},{"date":"2024-09-20","close":2940.0},{"date":"2024-09-23","close":2810.0},{"date":"2024-09-24","close":2855.0},{"date":"2024-09-25","close":2840.0},{"date":"2024-09-26","close":2840.0},{"date":"2024-09-27","close":2855.0},{"date":"2024-09-30","close":2800.0},{"date":"2024-10-02","close":2785.0},{"date":"2024-10-04","close":2780.0},{"date":"2024-10-07","close":2750.0},{"date":"2024-10-08","close":2730.0},{"date":"2024-10-10","close":2660.0},{"date":"2024-10-11","close":2640.0},{"date":"2024-10-14","close":2585.0},{"date":"2024-10-15","close":2545.0},{"date":"2024-10-16","close":2560.0},{"date":"2024-10-17","close":2680.0},{"date":"2024-10-18","close":2715.0},{"date":"2024-10-21","close":2710.0},{"date":"2024-10-22","close":2680.0},{"date":"2024-10-23","close":2680.0},{"date":"2024-10-24","close":2595.0},{"date":"2024-10-25","close":2555.0},{"date":"2024-10-28","close":2560.0},{"date":"2024-10-29","close":2585.0},{"date":"2024-10-30","close":2605.0},{"date":"2024-10-31","close":2620.0},{"date":"2024-11-01","close":2615.0},{"date":"2024-11-04","close":2615.0},{"date":"2024-11-05","close":2655.0},{"date":"2024-11-06","close":2710.0},{"date":"2024-11-07","close":2675.0},{"date":"2024-11-08","close":2695.0},{"date":"2024-11-11","close":2565.0},{"date":"2024-11-12","close":2550.0},{"date":"2024-11-13","close":2405.0},{"date":"2024-11-14","close":2370.0},{"date":"2024-11-15","close":2365.0},{"date":"2024-11-18","close":2430.0},{"date":"2024-11-19","close":2425.0},{"date":"2024-11-20","close":2355.0},{"date":"2024-11-21","close":2345.0},{"date":"2024-11-22","close":2325.0},{"date":"2024-11-25","close":2335.0},{"date":"2024-11-26","close":2270.0},{"date":"2024-11-27","close":2250.0},{"date":"2024-11-28","close":2305.0},{"date":"2024-11-29","close":2225.0},{"date":"2024-12-02","close":2185.0},{"date":"2024-12-03","close":2160.0},{"date":"2024-12-04","close":2105.0},{"date":"2024-12-05","close":2045.0},{"date":"2024-12-06","close":2170.0},{"date":"2024-12-09","close":2110.0},{"date":"2024-12-10","close":2200.0},{"date":"2024-12-11","close":2415.0},{"date":"2024-12-12","close":2490.0},{"date":"2024-12-13","close":2465.0},{"date":"2024-12-16","close":2565.0},{"date":"2024-12-17","close":2555.0},{"date":"2024-12-18","close":2495.0},{"date":"2024-12-19","close":2545.0},{"date":"2024-12-20","close":2415.0},{"date":"2024-12-23","close":2450.0},{"date":"2024-12-24","close":2345.0},{"date":"2024-12-26","close":2260.0},{"date":"2024-12-27","close":2220.0},{"date":"2024-12-30","close":2270.0},{"date":"2025-01-02","close":2295.0},{"date":"2025-01-03","close":2400.0},{"date":"2025-01-06","close":2440.0},{"date":"2025-01-07","close":2440.0},{"date":"2025-01-08","close":2410.0},{"date":"2025-01-09","close":2385.0},{"date":"2025-01-10","close":2370.0},{"date":"2025-01-13","close":2380.0},{"date":"2025-01-14","close":2305.0},{"date":"2025-01-15","close":2265.0},{"date":"2025-01-16","close":2245.0},{"date":"2025-01-17","close":2270.0},{"date":"2025-01-20","close":2260.0},{"date":"2025-01-21","close":2245.0},{"date":"2025-01-22","close":2160.0},{"date":"2025-01-23","close":2145.0},{"date":"2025-01-24","close":2180.0},{"date":"2025-01-31","close":2115.0},{"date":"2025-02-03","close":2020.0},{"date":"2025-02-04","close":2055.0},{"date":"2025-02-05","close":2050.0},{"date":"2025-02-06","close":2030.0},{"date":"2025-02-07","close":2015.0},{"date":"2025-02-10","close":2005.0},{"date":"2025-02-11","close":1985.0},{"date":"2025-02-12","close":1950.0},{"date":"2025-02-13","close":1975.0},{"date":"2025-02-14","close":1975.0},{"date":"2025-02-17","close":1970.0},{"date":"2025-02-18","close":1945.0},{"date":"2025-02-19","close":1960.0},{"date":"2025-02-20","close":1970.0},{"date":"2025-02-21","close":2110.0},{"date":"2025-02-24","close":2065.0},{"date":"2025-02-25","close":2160.0},{"date":"2025-02-26","close":2150.0},{"date":"2025-02-27","close":2105.0},{"date":"2025-02-28","close":2040.0},{"date":"2025-03-04","close":2000.0},{"date":"2025-03-05","close":2050.0},{"date":"2025-03-06","close":2100.0},{"date":"2025-03-07","close":2050.0},{"date":"2025-03-10","close":2050.0},{"date":"2025-03-11","close":1980.0},{"date":"2025-03-12","close":1975.0},{"date":"2025-03-13","close":1975.0},{"date":"2025-03-14","close":1980.0},{"date":"2025-03-17","close":1940.0},{"date":"2025-03-18","close":1970.0},{"date":"2025-03-19","close":1925.0},{"date":"2025-03-20","close":2030.0},{"date":"2025-03-21","close":1950.0},{"date":"2025-03-24","close":1955.0},{"date":"2025-03-25","close":1940.0},{"date":"2025-03-26","close":1940.0},{"date":"2025-03-27","close":1945.0},{"date":"2025-03-28","close":1940.0},{"date":"2025-03-31","close":1875.0},{"date":"2025-04-01","close":1885.0},{"date":"2025-04-02","close":1880.0},{"date":"2025-04-03","close":1810.0},{"date":"2025-04-04","close":1800.0},{"date":"2025-04-07","close":1805.0},{"date":"2025-04-08","close":1930.0},{"date":"2025-04-09","close":2015.0},{"date":"2025-04-10","close":2060.0},{"date":"2025-04-11","close":2120.0},{"date":"2025-04-14","close":2045.0},{"date":"2025-04-15","close":1990.0},{"date":"2025-04-16","close":2015.0},{"date":"2025-04-17","close":2085.0},{"date":"2025-04-18","close":2300.0},{"date":"2025-04-21","close":2365.0},{"date":"2025-04-22","close":2265.0},{"date":"2025-04-23","close":2300.0},{"date":"2025-04-24","close":2240.0},{"date":"2025-04-25","close":2230.0},{"date":"2025-04-28","close":2150.0},{"date":"2025-04-29","close":2210.0},{"date":"2025-04-30","close":2250.0},{"date":"2025-05-02","close":2310.0},{"date":"2025-05-07","close":2235.0},{"date":"2025-05-08","close":2290.0},{"date":"2025-05-09","close":2235.0},{"date":"2025-05-12","close":2235.0},{"date":"2025-05-13","close":2205.0},{"date":"2025-05-14","close":2180.0},{"date":"2025-05-15","close":2105.0},{"date":"2025-05-16","close":2030.0},{"date":"2025-05-19","close":2045.0},{"date":"2025-05-20","close":2015.0},{"date":"2025-05-21","close":2005.0},{"date":"2025-05-22","close":1995.0},{"date":"2025-05-23","close":2010.0},{"date":"2025-05-26","close":2015.0},{"date":"2025-05-27","close":2000.0},{"date":"2025-05-28","close":2170.0},{"date":"2025-05-29","close":2140.0},{"date":"2025-05-30","close":2185.0},{"date":"2025-06-02","close":2145.0},{"date":"2025-06-04","close":2195.0},{"date":"2025-06-05","close":2225.0},{"date":"2025-06-09","close":2215.0},{"date":"2025-06-10","close":2155.0},{"date":"2025-06-11","close":2140.0},{"date":"2025-06-12","close":2200.0},{"date":"2025-06-13","close":2205.0},{"date":"2025-06-16","close":2145.0},{"date":"2025-06-17","close":2085.0},{"date":"2025-06-18","close":2090.0},{"date":"2025-06-19","close":2070.0},{"date":"2025-06-20","close":2120.0},{"date":"2025-06-23","close":2060.0},{"date":"2025-06-24","close":2095.0},{"date":"2025-06-25","close":2085.0},{"date":"2025-06-26","close":2090.0},{"date":"2025-06-27","close":2045.0},{"date":"2025-06-30","close":2035.0},{"date":"2025-07-01","close":2050.0},{"date":"2025-07-02","close":2080.0},{"date":"2025-07-03","close":2085.0},{"date":"2025-07-04","close":2055.0},{"date":"2025-07-07","close":2100.0},{"date":"2025-07-08","close":2125.0},{"date":"2025-07-09","close":2140.0},{"date":"2025-07-10","close":2160.0},{"date":"2025-07-11","close":2140.0},{"date":"2025-07-14","close":2140.0},{"date":"2025-07-15","close":2150.0},{"date":"2025-07-16","close":2145.0},{"date":"2025-07-17","close":2170.0},{"date":"2025-07-18","close":2315.0},{"date":"2025-07-21","close":2225.0},{"date":"2025-07-22","close":2890.0},{"date":"2025-07-23","close":2670.0},{"date":"2025-07-24","close":2630.0},{"date":"2025-07-25","close":2505.0},{"date":"2025-07-28","close":2490.0},{"date":"2025-07-29","close":2515.0},{"date":"2025-07-30","close":3265.0},{"date":"2025-07-31","close":3060.0},{"date":"2025-08-01","close":3200.0},{"date":"2025-08-04","close":2950.0},{"date":"2025-08-05","close":2840.0},{"date":"2025-08-06","close":2735.0},{"date":"2025-08-07","close":2905.0},{"date":"2025-08-08","close":2850.0},{"date":"2025-08-11","close":2730.0},{"date":"2025-08-12","close":2930.0},{"date":"2025-08-13","close":2805.0},{"date":"2025-08-14","close":2750.0},{"date":"2025-08-18","close":2775.0},{"date":"2025-08-19","close":2795.0},{"date":"2025-08-20","close":2800.0},{"date":"2025-08-21","close":2900.0},{"date":"2025-08-22","close":2965.0},{"date":"2025-08-25","close":3000.0},{"date":"2025-08-26","close":2970.0},{"date":"2025-08-27","close":2935.0},{"date":"2025-08-28","close":2755.0},{"date":"2025-08-29","close":2770.0},{"date":"2025-09-01","close":2715.0},{"date":"2025-09-02","close":2760.0},{"date":"2025-09-03","close":2705.0},{"date":"2025-09-04","close":2765.0},{"date":"2025-09-05","close":2690.0},{"date":"2025-09-08","close":2680.0},{"date":"2025-09-09","close":2635.0},{"date":"2025-09-10","close":2645.0},{"date":"2025-09-11","close":2715.0},{"date":"2025-09-12","close":2685.0},{"date":"2025-09-15","close":2690.0},{"date":"2025-09-16","close":2650.0},{"date":"2025-09-17","close":2585.0},{"date":"2025-09-18","close":2585.0},{"date":"2025-09-19","close":2620.0},{"date":"2025-09-22","close":2575.0},{"date":"2025-09-23","close":2565.0},{"date":"2025-09-24","close":2555.0},{"date":"2025-09-25","close":2565.0},{"date":"2025-09-26","close":2680.0},{"date":"2025-09-29","close":2655.0},{"date":"2025-09-30","close":2750.0},{"date":"2025-10-01","close":2720.0},{"date":"2025-10-02","close":2650.0},{"date":"2025-10-10","close":2570.0},{"date":"2025-10-13","close":2570.0},{"date":"2025-10-14","close":2575.0},{"date":"2025-10-15","close":2555.0},{"date":"2025-10-16","close":2550.0},{"date":"2025-10-17","close":2525.0},{"date":"2025-10-20","close":2520.0},{"date":"2025-10-21","close":2550.0},{"date":"2025-10-22","close":2560.0},{"date":"2025-10-23","close":2535.0},{"date":"2025-10-24","close":2525.0},{"date":"2025-10-27","close":2560.0},{"date":"2025-10-28","close":2535.0},{"date":"2025-10-29","close":2545.0},{"date":"2025-10-30","close":2470.0},{"date":"2025-10-31","close":2480.0},{"date":"2025-11-03","close":2440.0},{"date":"2025-11-04","close":2395.0},{"date":"2025-11-05","close":2365.0},{"date":"2025-11-06","close":2360.0},{"date":"2025-11-07","close":2390.0},{"date":"2025-11-10","close":2475.0},{"date":"2025-11-11","close":2485.0},{"date":"2025-11-12","close":2465.0},{"date":"2025-11-13","close":2470.0},{"date":"2025-11-14","close":2420.0},{"date":"2025-11-17","close":2420.0},{"date":"2025-11-18","close":2345.0},{"date":"2025-11-19","close":2360.0},{"date":"2025-11-20","close":2365.0},{"date":"2025-11-21","close":2355.0},{"date":"2025-11-24","close":2320.0},{"date":"2025-11-25","close":2275.0},{"date":"2025-11-26","close":2305.0},{"date":"2025-11-27","close":2460.0},{"date":"2025-11-28","close":2415.0},{"date":"2025-12-01","close":2470.0},{"date":"2025-12-02","close":2455.0},{"date":"2025-12-03","close":2480.0},{"date":"2025-12-04","close":2480.0},{"date":"2025-12-05","close":2515.0},{"date":"2025-12-08","close":2510.0},{"date":"2025-12-09","close":2475.0},{"date":"2025-12-10","close":2490.0},{"date":"2025-12-11","close":2475.0},{"date":"2025-12-12","close":2470.0},{"date":"2025-12-15","close":2480.0},{"date":"2025-12-16","close":2490.0},{"date":"2025-12-17","close":2490.0},{"date":"2025-12-18","close":2475.0},{"date":"2025-12-19","close":2445.0},{"date":"2025-12-22","close":2385.0},{"date":"2025-12-23","close":2380.0},{"date":"2025-12-24","close":2405.0},{"date":"2025-12-26","close":2370.0},{"date":"2025-12-29","close":2350.0},{"date":"2025-12-30","close":2255.0},{"date":"2026-01-02","close":2215.0},{"date":"2026-01-05","close":2245.0},{"date":"2026-01-06","close":2145.0},{"date":"2026-01-07","close":2120.0},{"date":"2026-01-08","close":2035.0},{"date":"2026-01-09","close":2030.0},{"date":"2026-01-12","close":2035.0},{"date":"2026-01-13","close":2075.0},{"date":"2026-01-14","close":2045.0},{"date":"2026-01-15","close":2020.0},{"date":"2026-01-16","close":2015.0},{"date":"2026-01-19","close":2015.0},{"date":"2026-01-20","close":2070.0},{"date":"2026-01-21","close":2250.0},{"date":"2026-01-22","close":2270.0},{"date":"2026-01-23","close":2270.0},{"date":"2026-01-26","close":2260.0},{"date":"2026-01-27","close":2245.0},{"date":"2026-01-28","close":2220.0},{"date":"2026-01-29","close":2235.0},{"date":"2026-01-30","close":2150.0},{"date":"2026-02-02","close":2080.0},{"date":"2026-02-03","close":2140.0},{"date":"2026-02-04","close":2155.0},{"date":"2026-02-05","close":2150.0},{"date":"2026-02-06","close":2195.0},{"date":"2026-02-09","close":2160.0},{"date":"2026-02-10","close":2130.0},{"date":"2026-02-11","close":2115.0},{"date":"2026-02-12","close":2105.0},{"date":"2026-02-13","close":2070.0},{"date":"2026-02-19","close":2030.0},{"date":"2026-02-20","close":2020.0},{"date":"2026-02-23","close":1985.0},{"date":"2026-02-24","close":2050.0},{"date":"2026-02-25","close":2010.0},{"date":"2026-02-26","close":2010.0},{"date":"2026-02-27","close":1980.0},{"date":"2026-03-03","close":1925.0},{"date":"2026-03-04","close":1760.0},{"date":"2026-03-05","close":1825.0},{"date":"2026-03-06","close":1885.0},{"date":"2026-03-09","close":1850.0},{"date":"2026-03-10","close":1840.0},{"date":"2026-03-11","close":1845.0},{"date":"2026-03-12","close":1850.0},{"date":"2026-03-13","close":1885.0},{"date":"2026-03-16","close":1885.0},{"date":"2026-03-17","close":1905.0},{"date":"2026-03-18","close":1910.0},{"date":"2026-03-19","close":1895.0},{"date":"2026-03-20","close":2010.0},{"date":"2026-03-23","close":2015.0},{"date":"2026-03-24","close":2000.0},{"date":"2026-03-25","close":2000.0},{"date":"2026-03-26","close":2020.0},{"date":"2026-03-27","close":1990.0},{"date":"2026-03-30","close":2015.0},{"date":"2026-03-31","close":2085.0},{"date":"2026-04-01","close":2060.0},{"date":"2026-04-02","close":2065.0},{"date":"2026-04-03","close":2105.0},{"date":"2026-04-06","close":2025.0},{"date":"2026-04-07","close":2040.0},{"date":"2026-04-08","close":2065.0},{"date":"2026-04-09","close":2185.0},{"date":"2026-04-10","close":2150.0},{"date":"2026-04-13","close":2185.0},{"date":"2026-04-14","close":2235.0},{"date":"2026-04-15","close":2305.0},{"date":"2026-04-16","close":2280.0},{"date":"2026-04-17","close":2375.0},{"date":"2026-04-20","close":2300.0},{"date":"2026-04-21","close":2285.0},{"date":"2026-04-22","close":2350.0},{"date":"2026-04-23","close":2285.0},{"date":"2026-04-24","close":2250.0},{"date":"2026-04-27","close":2240.0},{"date":"2026-04-28","close":2235.0},{"date":"2026-04-29","close":2210.0},{"date":"2026-04-30","close":2155.0},{"date":"2026-05-04","close":2180.0},{"date":"2026-05-06","close":2130.0},{"date":"2026-05-07","close":2120.0},{"date":"2026-05-08","close":2065.0},{"date":"2026-05-11","close":1950.0},{"date":"2026-05-12","close":2015.0},{"date":"2026-05-13","close":1965.0},{"date":"2026-05-14","close":1990.0},{"date":"2026-05-15","close":1890.0},{"date":"2026-05-18","close":1975.0},{"date":"2026-05-19","close":1855.0},{"date":"2026-05-20","close":1845.0},{"date":"2026-05-21","close":1920.0},{"date":"2026-05-22","close":1925.0},{"date":"2026-05-26","close":1865.0},{"date":"2026-05-27","close":1755.0},{"date":"2026-05-28","close":1750.0},{"date":"2026-05-29","close":1670.0},{"date":"2026-06-01","close":1650.0},{"date":"2026-06-02","close":1670.0},{"date":"2026-06-04","close":1660.0},{"date":"2026-06-05","close":1725.0},{"date":"2026-06-08","close":1595.0},{"date":"2026-06-09","close":1620.0},{"date":"2026-06-10","close":1635.0},{"date":"2026-06-11","close":1700.0},{"date":"2026-06-12","close":1705.0},{"date":"2026-06-15","close":1700.0},{"date":"2026-06-16","close":1695.0},{"date":"2026-06-17","close":1715.0},{"date":"2026-06-18","close":1675.0},{"date":"2026-06-19","close":1535.0},{"date":"2026-06-22","close":1490.0},{"date":"2026-06-23","close":1365.0},{"date":"2026-06-24","close":1425.0},{"date":"2026-06-25","close":1375.0},{"date":"2026-06-26","close":1290.0},{"date":"2026-06-29","close":1340.0},{"date":"2026-06-30","close":1385.0},{"date":"2026-07-01","close":1365.0},{"date":"2026-07-02","close":1335.0},{"date":"2026-07-03","close":1335.0},{"date":"2026-07-06","close":1335.0},{"date":"2026-07-07","close":1335.0},{"date":"2026-07-08","close":1335.0},{"date":"2026-07-09","close":1335.0},{"date":"2026-07-10","close":1335.0},{"date":"2026-07-13","close":1335.0},{"date":"2026-07-14","close":1335.0},{"date":"2026-07-15","close":1335.0},{"date":"2026-07-16","close":1335.0},{"date":"2026-07-20","close":1335.0},{"date":"2026-07-21","close":1335.0},{"date":"2026-07-22","close":1335.0},{"date":"2026-07-23","close":1335.0},{"date":"2026-07-24","close":1335.0},{"date":"2026-07-27","close":1335.0},{"date":"2026-07-28","close":1047.0},{"date":"2026-07-29","close":1114.0},{"date":"2026-07-30","close":1195.0},{"date":"2026-07-31","close":1235.0},{"date":"2026-08-03","close":1240.0},{"date":"2026-08-04","close":1248.0},{"date":"2026-08-05","close":1247.0},{"date":"2026-08-06","close":1250.0},{"date":"2026-08-07","close":1235.0},{"date":"2026-08-10","close":1226.0},{"date":"2026-08-11","close":1225.0},{"date":"2026-08-12","close":1231.0},{"date":"2026-08-13","close":1228.0},{"date":"2026-08-14","close":1221.0},{"date":"2026-08-18","close":1587.0},{"date":"2026-08-19","close":1418.0},{"date":"2026-08-20","close":1354.0},{"date":"2026-08-21","close":1314.0},{"date":"2026-08-24","close":1319.0},{"date":"2026-08-25","close":1338.0},{"date":"2026-08-26","close":1360.0},{"date":"2026-08-27","close":1356.0},{"date":"2026-08-28","close":1481.0},{"date":"2026-08-31","close":1456.0},{"date":"2026-09-01","close":1459.0},{"date":"2026-09-02","close":1430.0},{"date":"2026-09-03","close":1401.0},{"date":"2026-09-04","close":1310.0},{"date":"2026-09-07","close":1310.0},{"date":"2026-09-08","close":1177.0},{"date":"2026-09-09","close":1181.0},{"date":"2026-09-10","close":1151.0},{"date":"2026-09-11","close":1152.0},{"date":"2026-09-14","close":1101.0},{"date":"2026-09-15","close":1106.0},{"date":"2026-09-16","close":1100.0},{"date":"2026-09-17","close":1101.0},{"date":"2026-09-18","close":1097.0},{"date":"2026-09-21","close":1043.0},{"date":"2026-09-22","close":1010.0},{"date":"2026-09-23","close":1028.0},{"date":"2026-09-28","close":1028.0},{"date":"2026-09-29","close":1036.0},{"date":"2026-09-30","close":1029.0},{"date":"2026-10-01","close":1020.0},{"date":"2026-10-02","close":1009.0},{"date":"2026-10-06","close":1024.0},{"date":"2026-10-07","close":997.0},{"date":"2026-10-08","close":992.0},{"date":"2026-10-12","close":972.0},{"date":"2026-10-13","close":960.0},{"date":"2026-10-14","close":979.0},{"date":"2026-10-15","close":952.0},{"date":"2026-10-16","close":972.0},{"date":"2026-10-19","close":992.0},{"date":"2026-10-20","close":1289.0},{"date":"2026-10-21","close":1248.0},{"date":"2026-10-22","close":1172.0},{"date":"2026-10-23","close":1165.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":8870.0,"foreign_net":-8870.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":22196.0,"foreign_net":-22196.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":43868.0,"foreign_net":-43868.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":7833.0,"foreign_net":-7833.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-1252.0,"foreign_net":1252.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-116.0,"foreign_net":116.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-12680.0,"foreign_net":12680.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-1977.0,"foreign_net":1977.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":6397.0,"foreign_net":-6397.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":57.0,"foreign_net":-57.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-6286.0,"foreign_net":6286.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":4190.0,"foreign_net":-4190.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":2758.0,"foreign_net":-2758.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-3170.0,"foreign_net":3170.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-1270.0,"foreign_net":1270.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":835.0,"foreign_net":-835.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-1199.0,"foreign_net":2259.0,"institution_net":-1060.0},{"date":"2026-09-23","retail_net":5172.0,"foreign_net":-6232.0,"institution_net":1060.0},{"date":"2026-09-22","retail_net":2018.0,"foreign_net":-2018.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":1904.0,"foreign_net":-1904.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-4245.0,"foreign_net":4245.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":2496.0,"foreign_net":-2495.0,"institution_net":-1.0},{"date":"2026-09-16","retail_net":318.0,"foreign_net":-318.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-4998.0,"foreign_net":4998.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-4339.0,"foreign_net":4339.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":2858.0,"foreign_net":-2858.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":1.0,"foreign_net":-1.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-6910.0,"foreign_net":7197.0,"institution_net":-287.0},{"date":"2026-09-08","retail_net":46452.0,"foreign_net":-46434.0,"institution_net":-18.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":8870.0,"foreign_net":-8870.0,"institution_net":0},"d3":{"retail_net":74934.0,"foreign_net":-74934.0,"institution_net":0},"d7":{"retail_net":68719.0,"foreign_net":-68719.0,"institution_net":0},"d14":{"retail_net":70688.0,"foreign_net":-70688.0,"institution_net":0},"d30":{"retail_net":109781.0,"foreign_net":-109475.0,"institution_net":-306.0}},"analysis":"최근 5일 외국인 순매수 -8.15만, 기관 순매수 0.00. 30일 누적: 외국인 -10.95만, 기관 -306.00.","foreign_flow":-81515.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1165.0,"low_30d":930.0,"support":985.5,"high_30d":1485.0,"change_1d":-0.6,"change_7d":17.4,"change_30d":-1.0,"resistance":1429.5,"position_in_range":42.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.18,"per":null,"quarter":"2024-Q2"},{"pbr":3.08,"per":null,"quarter":"2024-Q3"},{"pbr":2.25,"per":null,"quarter":"2024-Q4"},{"pbr":1.96,"per":null,"quarter":"2025-Q1"},{"pbr":2.11,"per":null,"quarter":"2025-Q2"},{"pbr":2.17,"per":null,"quarter":"2025-Q3"},{"pbr":1.67,"per":null,"quarter":"2025-Q4"},{"pbr":1.07,"per":9.43,"quarter":"2026-Q1"},{"pbr":0.62,"per":1.8,"quarter":"2026-Q2"},{"pbr":0.32,"per":1.51,"quarter":"현재"}],"timeline":[{"close":3270.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2800.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2270.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1875.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2035.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2750.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2255.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2085.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1385.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.01,"pbr_5y_low":0.62,"per_5y_avg":5.62,"per_5y_low":1.8,"current_pbr":0.32,"current_per":1.51,"pbr_5y_high":3.18,"per_5y_high":9.43,"pbr_5y_median":2.11,"per_5y_median":5.62,"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 931% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RECREATIONAL VEHICLES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -12.9%"},"momentum":{"grade":"C","reason":"RSI 62"},"valuation":{"grade":"C","reason":"PER 1.51x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 13.1%"},"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":5.6,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":13.1,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.25,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.34,"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":15.38,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-6.01,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":80.68,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.18,"per":null,"close":3270.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.08,"per":null,"close":2800.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.25,"per":null,"close":2270.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.96,"per":null,"close":1875.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.11,"per":null,"close":2035.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.17,"per":null,"close":2750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.67,"per":null,"close":2255.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.07,"per":9.43,"close":2085.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.62,"per":1.8,"close":1385.0,"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":"1.5배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"13.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":550.0,"pbr":null,"per":null,"roa":0.05596578287164098,"roe":0.13099895785779267,"revenue":26348323768.0,"market_cap":null,"net_income":9501808913.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.15384822771622167,"total_assets":169778897488.0,"total_equity":72533469490.0,"profit_margin":0.3606228994551802,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":435360028.0,"operating_margin":0.016523253313318706},{"eps":224.32,"pbr":0.86,"per":null,"roa":0.11987212362466819,"roe":0.30731284772750617,"revenue":2555229499.0,"market_cap":37700000000.0,"net_income":19375367962.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1633419053604938,"total_assets":161633642386.0,"total_equity":63047699129.0,"profit_margin":7.582633172316863,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-669709121.0,"operating_margin":-0.26209353064454427},{"eps":25.86,"pbr":null,"per":null,"roa":0.02371008371433524,"roe":0.05113979115196885,"revenue":2932326260.0,"market_cap":null,"net_income":2233393895.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.19862858643839992,"total_assets":94195951474.0,"total_equity":43672331167.0,"profit_margin":0.7616457709586518,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-623218910.0,"operating_margin":-0.2125339593009681},{"eps":-30.96,"pbr":null,"per":null,"roa":-0.02781265862179708,"roe":-0.06521486582705827,"revenue":3408910728.0,"market_cap":null,"net_income":-2674349999.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.10844135135708957,"total_assets":96155856057.0,"total_equity":41008287989.0,"profit_margin":-0.7845174639023283,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1261648473.0,"operating_margin":-0.3701031131842535},{"eps":1.98,"pbr":null,"per":null,"roa":0.0020165401027908473,"roe":0.00549015886488792,"revenue":4536488204.0,"market_cap":null,"net_income":171225988.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.21288959930468718,"total_assets":84910777506.0,"total_equity":31187802068.0,"profit_margin":0.037744171328170394,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-233346778.0,"operating_margin":-0.05143775702849816},{"eps":-18.83,"pbr":null,"per":null,"roa":-0.019291070089771115,"roe":-0.05243130940067322,"revenue":2943066142.0,"market_cap":null,"net_income":-1626239697.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.0710191843863766,"total_assets":84300128994.0,"total_equity":31016576080.0,"profit_margin":-0.5525664794930049,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-773381893.0,"operating_margin":-0.26278100990093206},{"eps":-6.38,"pbr":null,"per":null,"roa":-0.006461311723126678,"roe":-0.016878825275490266,"revenue":-35648197672.0,"market_cap":null,"net_income":-550972384.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":85272527872.0,"total_equity":32642815777.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3914204050.0,"operating_margin":null},{"eps":-35.62,"pbr":null,"per":null,"roa":-0.020889842271640542,"roe":-0.10442086156977079,"revenue":18024754558.0,"market_cap":null,"net_income":-3076625165.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.11334249387009046,"total_assets":147278525371.0,"total_equity":29463702164.0,"profit_margin":-0.17068887984577238,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-802373409.0,"operating_margin":-0.044515080991429055},{"eps":-17.91,"pbr":null,"per":null,"roa":-0.010062379559610358,"roe":-0.04648235699044638,"revenue":20540828937.0,"market_cap":null,"net_income":-1547393126.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.0596525063208553,"total_assets":153780039486.0,"total_equity":33289902367.0,"profit_margin":-0.07533255501742168,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3381874776.0,"operating_margin":-0.16464159194219571},{"eps":-104.74,"pbr":null,"per":null,"roa":-0.06578466805775411,"roe":-0.7124500585549177,"revenue":13107584000.0,"market_cap":null,"net_income":-9047292576.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.027752258463497163,"total_assets":137528893025.0,"total_equity":12698844596.0,"profit_margin":-0.6902334233372069,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4666986289.0,"operating_margin":-0.3560523654855082},{"eps":-14.54,"pbr":null,"per":null,"roa":-0.009062141031400076,"roe":-0.056048442893257513,"revenue":17585991115.0,"market_cap":null,"net_income":-1255744658.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.002446980765462533,"total_assets":138570416599.0,"total_equity":22404630587.0,"profit_margin":-0.07140596454236296,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7935813035.0,"operating_margin":-0.4512576506553068},{"eps":-66.0,"pbr":null,"per":null,"roa":-0.04758119907736066,"roe":-0.37664447719074706,"revenue":19095838508.0,"market_cap":null,"net_income":-7348264125.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.07115710951528749,"total_assets":154436295585.0,"total_equity":19509815144.0,"profit_margin":-0.3848097124366402,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3168819211.0,"operating_margin":-0.16594292047832604}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":221.2,"per":9.43,"date":"2026-03","close":2085.0,"source":"reported"},{"eps":221.2,"per":9.74,"date":"2026-04","close":2155.0,"source":"reported"},{"eps":221.2,"per":7.55,"date":"2026-05","close":1670.0,"source":"reported"},{"eps":769.22,"per":1.8,"date":"2026-06","close":1385.0,"source":"reported"},{"eps":769.22,"per":1.61,"date":"2026-07","close":1235.0,"source":"reported"},{"eps":769.22,"per":1.89,"date":"2026-08","close":1456.0,"source":"reported"},{"eps":769.22,"per":1.34,"date":"2026-09","close":1029.0,"source":"reported"},{"eps":769.22,"per":1.51,"date":"2026-10","close":1165.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":4.36,"std":3.58,"count":8,"current":1.51,"lower_1sd":0.78,"upper_1sd":7.93},"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":"KR모터스","phase":"above-fold","symbol_resolved":true}