{"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":"2026-10-23T09:47:27.820750+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.4,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":-82.6,"direction":"higher_better","percentile":13}],"summary":"매출 +16.4%","percentile":40},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":31.3,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-35.2,"direction":"higher_better","percentile":19}],"summary":"RSI 31","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 27.3x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.73,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.8,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.4,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.7x, 순차입금비율 1.8x","percentile":36}},"signals":[],"summary":"인디에프(014990)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 419.04억. 현재가 2,790원, 전일 대비 -1.1%, 30일 -35.2%. PER 27.3배 / ROE 3.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 7.96만, 기관 순매도 209.00.","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 16% 성장"],"portfolio":null,"technical":{"macd":-114.328788805371,"grade":"D","trend":"하락","atr_14":395.7142857142857,"rsi_14":31.297709923664115,"sma_20":3726.75,"sma_60":3195.8166666666666,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 31.3로 약세 구간입니다. MACD(-114.33)가 시그널선(19.03)을 하회합니다(데드크로스). SMA20 3727, SMA60 3196 — 혼조세입니다. 볼린저밴드 2967~4487 (현재 위치 -12%).","bb_lower":2966.504809288477,"bb_upper":4486.995190711523,"macd_signal":19.02701034525573},"change_pct":0.53,"chart_data":[{"date":"2024-10-23","open":3760,"high":3870,"low":3695,"close":3775,"volume":36211,"rsi_14":66.15,"sma_20":3482.5,"sma_60":3445.5,"sma_120":3326.67},{"date":"2024-10-24","open":3665,"high":3875,"low":3615,"close":3625,"volume":62234,"rsi_14":65.35,"sma_20":3505.75,"sma_60":3430.33,"sma_120":3328.62},{"date":"2024-10-25","open":3590,"high":3675,"low":3420,"close":3600,"volume":62743,"rsi_14":62.7,"sma_20":3525.5,"sma_60":3417.17,"sma_120":3330.38},{"date":"2024-10-28","open":3600,"high":3725,"low":3600,"close":3725,"volume":21758,"rsi_14":62.34,"sma_20":3552.0,"sma_60":3409.42,"sma_120":3333.62},{"date":"2024-10-29","open":3725,"high":4300,"low":3695,"close":4020,"volume":989415,"rsi_14":66.29,"sma_20":3590.25,"sma_60":3405.67,"sma_120":3338.92},{"date":"2024-10-30","open":4100,"high":4100,"low":3750,"close":3790,"volume":268506,"rsi_14":55.16,"sma_20":3619.25,"sma_60":3403.83,"sma_120":3342.42},{"date":"2024-10-31","open":3690,"high":3905,"low":3665,"close":3665,"volume":72769,"rsi_14":54.28,"sma_20":3640.0,"sma_60":3398.75,"sma_120":3344.92},{"date":"2024-11-01","open":3695,"high":3695,"low":3355,"close":3430,"volume":111692,"rsi_14":40.11,"sma_20":3655.5,"sma_60":3393.25,"sma_120":3345.46},{"date":"2024-11-04","open":3265,"high":3500,"low":3235,"close":3350,"volume":148563,"rsi_14":32.76,"sma_20":3663.25,"sma_60":3387.67,"sma_120":3345.54},{"date":"2024-11-05","open":3400,"high":3490,"low":3340,"close":3490,"volume":85081,"rsi_14":41.04,"sma_20":3671.0,"sma_60":3387.08,"sma_120":3346.67},{"date":"2024-11-06","open":3485,"high":4110,"low":3225,"close":3920,"volume":1713677,"rsi_14":56.58,"sma_20":3694.75,"sma_60":3401.08,"sma_120":3351.46},{"date":"2024-11-07","open":3680,"high":3780,"low":3425,"close":3480,"volume":256752,"rsi_14":46.53,"sma_20":3688.75,"sma_60":3403.92,"sma_120":3352.62},{"date":"2024-11-08","open":3480,"high":3635,"low":3420,"close":3575,"volume":104875,"rsi_14":46.31,"sma_20":3692.25,"sma_60":3410.25,"sma_120":3354.79},{"date":"2024-11-11","open":3495,"high":4215,"low":3480,"close":4145,"volume":934457,"rsi_14":55.82,"sma_20":3710.0,"sma_60":3427.5,"sma_120":3361.62},{"date":"2024-11-12","open":4110,"high":4285,"low":3745,"close":3870,"volume":547942,"rsi_14":51.48,"sma_20":3706.0,"sma_60":3438.33,"sma_120":3366.17},{"date":"2024-11-13","open":3850,"high":3865,"low":3590,"close":3590,"volume":152822,"rsi_14":49.48,"sma_20":3695.5,"sma_60":3444.5,"sma_120":3368.83},{"date":"2024-11-14","open":3550,"high":3800,"low":3550,"close":3650,"volume":103150,"rsi_14":50.74,"sma_20":3695.25,"sma_60":3451.17,"sma_120":3372.0},{"date":"2024-11-15","open":3635,"high":3970,"low":3390,"close":3850,"volume":338395,"rsi_14":51.81,"sma_20":3705.25,"sma_60":3460.33,"sma_120":3376.83},{"date":"2024-11-18","open":3800,"high":3835,"low":3700,"close":3720,"volume":103895,"rsi_14":45.44,"sma_20":3703.5,"sma_60":3466.42,"sma_120":3380.54},{"date":"2024-11-19","open":3685,"high":3780,"low":3525,"close":3535,"volume":91229,"rsi_14":46.07,"sma_20":3690.25,"sma_60":3471.67,"sma_120":3382.75},{"date":"2024-11-20","open":3505,"high":3545,"low":3415,"close":3450,"volume":68847,"rsi_14":46.65,"sma_20":3674.0,"sma_60":3474.0,"sma_120":3384.71},{"date":"2024-11-21","open":3500,"high":3685,"low":3400,"close":3590,"volume":112422,"rsi_14":52.57,"sma_20":3672.25,"sma_60":3472.58,"sma_120":3388.0},{"date":"2024-11-22","open":3545,"high":3580,"low":3435,"close":3455,"volume":53940,"rsi_14":51.66,"sma_20":3665.0,"sma_60":3467.92,"sma_120":3389.92},{"date":"2024-11-25","open":3555,"high":3945,"low":3505,"close":3655,"volume":421993,"rsi_14":52.56,"sma_20":3661.5,"sma_60":3467.25,"sma_120":3393.67},{"date":"2024-11-26","open":3625,"high":3690,"low":3565,"close":3640,"volume":61490,"rsi_14":45.02,"sma_20":3642.5,"sma_60":3474.83,"sma_120":3397.62},{"date":"2024-11-27","open":4730,"high":4730,"low":4730,"close":4730,"volume":385525,"rsi_14":68.06,"sma_20":3689.5,"sma_60":3499.17,"sma_120":3410.67},{"date":"2024-11-28","open":4730,"high":5550,"low":4395,"close":4885,"volume":7373078,"rsi_14":68.61,"sma_20":3750.5,"sma_60":3526.92,"sma_120":3425.04},{"date":"2024-11-29","open":4650,"high":4940,"low":4300,"close":4365,"volume":865921,"rsi_14":53.17,"sma_20":3797.25,"sma_60":3548.17,"sma_120":3435.21},{"date":"2024-12-02","open":4360,"high":4395,"low":4110,"close":4180,"volume":307286,"rsi_14":54.59,"sma_20":3838.75,"sma_60":3566.83,"sma_120":3444.46},{"date":"2024-12-03","open":4130,"high":4245,"low":4015,"close":4245,"volume":237981,"rsi_14":60.35,"sma_20":3876.5,"sma_60":3585.83,"sma_120":3454.42},{"date":"2024-12-04","open":4150,"high":4480,"low":4055,"close":4210,"volume":582355,"rsi_14":58.92,"sma_20":3891.0,"sma_60":3604.25,"sma_120":3464.12},{"date":"2024-12-05","open":4110,"high":4160,"low":3750,"close":3930,"volume":744102,"rsi_14":51.24,"sma_20":3913.5,"sma_60":3618.0,"sma_120":3471.46},{"date":"2024-12-06","open":3925,"high":4855,"low":3840,"close":4480,"volume":1652184,"rsi_14":60.44,"sma_20":3958.75,"sma_60":3642.08,"sma_120":3483.46},{"date":"2024-12-09","open":4200,"high":4635,"low":3955,"close":4455,"volume":570258,"rsi_14":63.22,"sma_20":3974.25,"sma_60":3663.83,"sma_120":3495.58},{"date":"2024-12-10","open":4395,"high":4830,"low":4395,"close":4550,"volume":814926,"rsi_14":65.76,"sma_20":4008.25,"sma_60":3683.83,"sma_120":3508.62},{"date":"2024-12-11","open":4625,"high":5070,"low":4565,"close":4870,"volume":728346,"rsi_14":67.44,"sma_20":4072.25,"sma_60":3703.67,"sma_120":3524.5},{"date":"2024-12-12","open":5005,"high":5360,"low":4755,"close":4845,"volume":787827,"rsi_14":69.52,"sma_20":4132.0,"sma_60":3730.67,"sma_120":3540.08},{"date":"2024-12-13","open":5125,"high":6250,"low":4875,"close":6100,"volume":3219255,"rsi_14":76.49,"sma_20":4244.5,"sma_60":3780.92,"sma_120":3566.17},{"date":"2024-12-16","open":5900,"high":6090,"low":5510,"close":5685,"volume":1017369,"rsi_14":70.39,"sma_20":4342.75,"sma_60":3823.83,"sma_120":3588.83},{"date":"2024-12-17","open":5645,"high":5725,"low":5090,"close":5180,"volume":763763,"rsi_14":55.08,"sma_20":4425.0,"sma_60":3857.92,"sma_120":3607.5},{"date":"2024-12-18","open":5130,"high":5290,"low":4995,"close":5255,"volume":693314,"rsi_14":54.25,"sma_20":4515.25,"sma_60":3890.58,"sma_120":3627.08},{"date":"2024-12-19","open":5525,"high":5665,"low":5020,"close":5030,"volume":1325734,"rsi_14":58.2,"sma_20":4587.25,"sma_60":3921.75,"sma_120":3645.08},{"date":"2024-12-20","open":5030,"high":5445,"low":4910,"close":5130,"volume":648151,"rsi_14":61.96,"sma_20":4671.0,"sma_60":3953.83,"sma_120":3664.08},{"date":"2024-12-23","open":5085,"high":5085,"low":4940,"close":5000,"volume":202784,"rsi_14":59.36,"sma_20":4738.25,"sma_60":3983.92,"sma_120":3683.12},{"date":"2024-12-24","open":4975,"high":5050,"low":4845,"close":4920,"volume":150260,"rsi_14":58.7,"sma_20":4802.25,"sma_60":4011.67,"sma_120":3701.46},{"date":"2024-12-26","open":4925,"high":4925,"low":4545,"close":4675,"volume":200658,"rsi_14":59.21,"sma_20":4799.5,"sma_60":4036.08,"sma_120":3717.58},{"date":"2024-12-27","open":4675,"high":4725,"low":4485,"close":4525,"volume":163178,"rsi_14":50.62,"sma_20":4781.5,"sma_60":4057.33,"sma_120":3732.58},{"date":"2024-12-30","open":4450,"high":4610,"low":4390,"close":4575,"volume":64360,"rsi_14":51.63,"sma_20":4792.0,"sma_60":4081.58,"sma_120":3747.88},{"date":"2025-01-02","open":4525,"high":4780,"low":4480,"close":4750,"volume":93866,"rsi_14":52.67,"sma_20":4820.5,"sma_60":4107.5,"sma_120":3764.83},{"date":"2025-01-03","open":4775,"high":4875,"low":4700,"close":4800,"volume":88823,"rsi_14":48.99,"sma_20":4848.25,"sma_60":4131.92,"sma_120":3782.12},{"date":"2025-01-06","open":4745,"high":4880,"low":4735,"close":4780,"volume":93974,"rsi_14":49.06,"sma_20":4876.75,"sma_60":4154.17,"sma_120":3799.54},{"date":"2025-01-07","open":4800,"high":5055,"low":4725,"close":4905,"volume":181387,"rsi_14":24.52,"sma_20":4925.5,"sma_60":4175.92,"sma_120":3817.88},{"date":"2025-01-08","open":4895,"high":4895,"low":4685,"close":4750,"volume":83596,"rsi_14":27.58,"sma_20":4939.0,"sma_60":4196.67,"sma_120":3834.83},{"date":"2025-01-09","open":4755,"high":4810,"low":4660,"close":4810,"volume":57350,"rsi_14":38.72,"sma_20":4956.75,"sma_60":4213.67,"sma_120":3852.42},{"date":"2025-01-10","open":4760,"high":4925,"low":4720,"close":4895,"volume":64278,"rsi_14":39.09,"sma_20":4974.0,"sma_60":4229.42,"sma_120":3870.58},{"date":"2025-01-13","open":4890,"high":5115,"low":4765,"close":5000,"volume":252194,"rsi_14":49.02,"sma_20":4980.5,"sma_60":4249.42,"sma_120":3882.88},{"date":"2025-01-14","open":4940,"high":5100,"low":4885,"close":5005,"volume":117207,"rsi_14":45.64,"sma_20":4988.5,"sma_60":4271.92,"sma_120":3893.71},{"date":"2025-01-15","open":4975,"high":5145,"low":4945,"close":4955,"volume":106988,"rsi_14":48.34,"sma_20":4931.25,"sma_60":4293.67,"sma_120":3894.88},{"date":"2025-01-16","open":4950,"high":5030,"low":4915,"close":4960,"volume":67559,"rsi_14":51.56,"sma_20":4895.0,"sma_60":4313.75,"sma_120":3898.25},{"date":"2025-01-17","open":4975,"high":5075,"low":4900,"close":5050,"volume":128449,"rsi_14":66.67,"sma_20":4888.5,"sma_60":4334.58,"sma_120":3900.29},{"date":"2025-01-20","open":5085,"high":5100,"low":4650,"close":4805,"volume":127697,"rsi_14":61.48,"sma_20":4866.0,"sma_60":4351.75,"sma_120":3898.62},{"date":"2025-01-21","open":4805,"high":5280,"low":4730,"close":4865,"volume":661058,"rsi_14":61.79,"sma_20":4857.75,"sma_60":4372.42,"sma_120":3901.38},{"date":"2025-01-22","open":4850,"high":5020,"low":4775,"close":4965,"volume":133549,"rsi_14":59.31,"sma_20":4849.5,"sma_60":4395.17,"sma_120":3906.17},{"date":"2025-01-23","open":4970,"high":5115,"low":4855,"close":4915,"volume":77616,"rsi_14":54.98,"sma_20":4845.25,"sma_60":4415.0,"sma_120":3912.21},{"date":"2025-01-24","open":4900,"high":5105,"low":4650,"close":5000,"volume":277918,"rsi_14":59.02,"sma_20":4849.25,"sma_60":4431.33,"sma_120":3918.5},{"date":"2025-01-31","open":4815,"high":4815,"low":4590,"close":4635,"volume":150987,"rsi_14":40.75,"sma_20":4847.25,"sma_60":4445.42,"sma_120":3924.62},{"date":"2025-02-03","open":4540,"high":4625,"low":4345,"close":4415,"volume":102122,"rsi_14":39.02,"sma_20":4841.75,"sma_60":4457.92,"sma_120":3928.33},{"date":"2025-02-04","open":4415,"high":4565,"low":4400,"close":4500,"volume":40462,"rsi_14":40.0,"sma_20":4838.0,"sma_60":4475.75,"sma_120":3934.5},{"date":"2025-02-05","open":4640,"high":4800,"low":4545,"close":4550,"volume":56645,"rsi_14":38.61,"sma_20":4828.0,"sma_60":4495.75,"sma_120":3941.71},{"date":"2025-02-06","open":4615,"high":4685,"low":4525,"close":4650,"volume":106228,"rsi_14":38.41,"sma_20":4820.5,"sma_60":4515.08,"sma_120":3951.08},{"date":"2025-02-07","open":4725,"high":4725,"low":4515,"close":4565,"volume":69257,"rsi_14":36.16,"sma_20":4809.75,"sma_60":4525.83,"sma_120":3963.46},{"date":"2025-02-10","open":4565,"high":4565,"low":4445,"close":4520,"volume":40163,"rsi_14":36.28,"sma_20":4790.5,"sma_60":4543.17,"sma_120":3973.54},{"date":"2025-02-11","open":4560,"high":4560,"low":4370,"close":4385,"volume":77851,"rsi_14":33.24,"sma_20":4772.25,"sma_60":4556.67,"sma_120":3983.46},{"date":"2025-02-12","open":4385,"high":4415,"low":4265,"close":4300,"volume":57257,"rsi_14":28.07,"sma_20":4746.75,"sma_60":4559.25,"sma_120":3993.38},{"date":"2025-02-13","open":4345,"high":4510,"low":4275,"close":4385,"volume":100544,"rsi_14":36.45,"sma_20":4721.25,"sma_60":4567.83,"sma_120":4003.08},{"date":"2025-02-14","open":4385,"high":4400,"low":4100,"close":4300,"volume":77217,"rsi_14":32.06,"sma_20":4686.25,"sma_60":4579.67,"sma_120":4012.08},{"date":"2025-02-17","open":4275,"high":4295,"low":4100,"close":4195,"volume":58766,"rsi_14":25.63,"sma_20":4645.75,"sma_60":4588.75,"sma_120":4019.96},{"date":"2025-02-18","open":4160,"high":4200,"low":4050,"close":4095,"volume":110628,"rsi_14":24.85,"sma_20":4602.75,"sma_60":4592.83,"sma_120":4026.58},{"date":"2025-02-19","open":4100,"high":4150,"low":3900,"close":4085,"volume":138998,"rsi_14":20.58,"sma_20":4559.0,"sma_60":4598.92,"sma_120":4032.67},{"date":"2025-02-20","open":4085,"high":4115,"low":3950,"close":4000,"volume":79947,"rsi_14":25.1,"sma_20":4506.5,"sma_60":4606.67,"sma_120":4039.17},{"date":"2025-02-21","open":3990,"high":4005,"low":3940,"close":3995,"volume":35100,"rsi_14":30.19,"sma_20":4466.0,"sma_60":4615.75,"sma_120":4044.88},{"date":"2025-02-24","open":3955,"high":4100,"low":3945,"close":4020,"volume":72799,"rsi_14":26.0,"sma_20":4423.75,"sma_60":4622.92,"sma_120":4047.75},{"date":"2025-02-25","open":4020,"high":4040,"low":3980,"close":3995,"volume":29113,"rsi_14":21.54,"sma_20":4375.25,"sma_60":4631.92,"sma_120":4049.92},{"date":"2025-02-26","open":3970,"high":4095,"low":3970,"close":4025,"volume":43565,"rsi_14":15.47,"sma_20":4330.75,"sma_60":4638.08,"sma_120":4052.67},{"date":"2025-02-27","open":4050,"high":4050,"low":3800,"close":3985,"volume":41670,"rsi_14":16.28,"sma_20":4280.0,"sma_60":4643.83,"sma_120":4059.33},{"date":"2025-02-28","open":3985,"high":4015,"low":3855,"close":3915,"volume":40645,"rsi_14":15.82,"sma_20":4244.0,"sma_60":4630.25,"sma_120":4064.71},{"date":"2025-03-04","open":4000,"high":4000,"low":3830,"close":3850,"volume":34750,"rsi_14":17.18,"sma_20":4215.75,"sma_60":4613.0,"sma_120":4069.96},{"date":"2025-03-05","open":3850,"high":4000,"low":3850,"close":3990,"volume":47234,"rsi_14":32.18,"sma_20":4190.25,"sma_60":4606.75,"sma_120":4077.46},{"date":"2025-03-06","open":3950,"high":4015,"low":3910,"close":3955,"volume":20792,"rsi_14":23.78,"sma_20":4160.5,"sma_60":4603.0,"sma_120":4084.92},{"date":"2025-03-07","open":3910,"high":3945,"low":3755,"close":3755,"volume":37925,"rsi_14":20.86,"sma_20":4115.75,"sma_60":4594.83,"sma_120":4090.33},{"date":"2025-03-10","open":3500,"high":3895,"low":3450,"close":3840,"volume":46995,"rsi_14":30.6,"sma_20":4079.5,"sma_60":4588.67,"sma_120":4096.46},{"date":"2025-03-11","open":3790,"high":3790,"low":3635,"close":3735,"volume":41270,"rsi_14":30.43,"sma_20":4040.25,"sma_60":4585.42,"sma_120":4101.71},{"date":"2025-03-12","open":3735,"high":3820,"low":3710,"close":3765,"volume":16877,"rsi_14":32.98,"sma_20":4009.25,"sma_60":4573.5,"sma_120":4107.79},{"date":"2025-03-13","open":3730,"high":3790,"low":3700,"close":3700,"volume":18363,"rsi_14":33.7,"sma_20":3979.25,"sma_60":4560.92,"sma_120":4112.38},{"date":"2025-03-14","open":3800,"high":3875,"low":3740,"close":3795,"volume":48711,"rsi_14":40.1,"sma_20":3949.75,"sma_60":4548.33,"sma_120":4116.08},{"date":"2025-03-17","open":3800,"high":3930,"low":3730,"close":3735,"volume":23176,"rsi_14":36.36,"sma_20":3921.5,"sma_60":4529.42,"sma_120":4116.54},{"date":"2025-03-18","open":3730,"high":3765,"low":3585,"close":3615,"volume":96041,"rsi_14":33.33,"sma_20":3892.5,"sma_60":4508.92,"sma_120":4119.79},{"date":"2025-03-19","open":3515,"high":3790,"low":3515,"close":3605,"volume":36795,"rsi_14":31.25,"sma_20":3868.0,"sma_60":4467.33,"sma_120":4124.12},{"date":"2025-03-20","open":3605,"high":3700,"low":3535,"close":3545,"volume":34988,"rsi_14":30.7,"sma_20":3841.0,"sma_60":4431.67,"sma_120":4127.75},{"date":"2025-03-21","open":3520,"high":3670,"low":3485,"close":3500,"volume":44032,"rsi_14":31.39,"sma_20":3816.0,"sma_60":4403.67,"sma_120":4130.79},{"date":"2025-03-24","open":3605,"high":3605,"low":3500,"close":3570,"volume":21154,"rsi_14":37.5,"sma_20":3794.75,"sma_60":4375.58,"sma_120":4133.08},{"date":"2025-03-25","open":3530,"high":3670,"low":3510,"close":3545,"volume":19861,"rsi_14":27.86,"sma_20":3771.0,"sma_60":4350.83,"sma_120":4136.29},{"date":"2025-03-26","open":3645,"high":3645,"low":3535,"close":3625,"volume":29778,"rsi_14":34.29,"sma_20":3752.5,"sma_60":4325.75,"sma_120":4139.79},{"date":"2025-03-27","open":3695,"high":3745,"low":3605,"close":3630,"volume":25692,"rsi_14":42.69,"sma_20":3732.75,"sma_60":4302.92,"sma_120":4143.42},{"date":"2025-03-28","open":3555,"high":3700,"low":3535,"close":3600,"volume":30887,"rsi_14":35.0,"sma_20":3713.5,"sma_60":4280.92,"sma_120":4146.29},{"date":"2025-03-31","open":3600,"high":3650,"low":3480,"close":3525,"volume":32215,"rsi_14":36.36,"sma_20":3694.0,"sma_60":4261.75,"sma_120":4148.92},{"date":"2025-04-01","open":3900,"high":3900,"low":3575,"close":3790,"volume":122643,"rsi_14":51.24,"sma_20":3691.0,"sma_60":4249.5,"sma_120":4153.42},{"date":"2025-04-02","open":3795,"high":3795,"low":3675,"close":3725,"volume":42240,"rsi_14":51.24,"sma_20":3677.75,"sma_60":4235.33,"sma_120":4158.46},{"date":"2025-04-03","open":3625,"high":4050,"low":3620,"close":4000,"volume":132529,"rsi_14":58.65,"sma_20":3680.0,"sma_60":4222.83,"sma_120":4165.17},{"date":"2025-04-04","open":3990,"high":4610,"low":3945,"close":4435,"volume":478480,"rsi_14":72.44,"sma_20":3714.0,"sma_60":4216.75,"sma_120":4174.33},{"date":"2025-04-07","open":4275,"high":4750,"low":4200,"close":4450,"volume":367958,"rsi_14":78.69,"sma_20":3744.5,"sma_60":4211.25,"sma_120":4182.71},{"date":"2025-04-08","open":4455,"high":4650,"low":4305,"close":4490,"volume":182623,"rsi_14":79.8,"sma_20":3782.25,"sma_60":4204.33,"sma_120":4190.12},{"date":"2025-04-09","open":4355,"high":4490,"low":4205,"close":4275,"volume":108501,"rsi_14":72.26,"sma_20":3807.75,"sma_60":4196.42,"sma_120":4196.54},{"date":"2025-04-10","open":4300,"high":4500,"low":4300,"close":4380,"volume":64095,"rsi_14":75.88,"sma_20":3841.75,"sma_60":4189.25,"sma_120":4201.46},{"date":"2025-04-11","open":4380,"high":4775,"low":4350,"close":4775,"volume":228259,"rsi_14":79.75,"sma_20":3890.75,"sma_60":4187.25,"sma_120":4208.33},{"date":"2025-04-14","open":4580,"high":4920,"low":4540,"close":4815,"volume":229978,"rsi_14":81.13,"sma_20":3944.75,"sma_60":4184.17,"sma_120":4216.79},{"date":"2025-04-15","open":4760,"high":4880,"low":4670,"close":4670,"volume":75778,"rsi_14":74.82,"sma_20":3997.5,"sma_60":4178.58,"sma_120":4225.25},{"date":"2025-04-16","open":4670,"high":4875,"low":4615,"close":4615,"volume":106378,"rsi_14":72.85,"sma_20":4048.0,"sma_60":4172.92,"sma_120":4233.29},{"date":"2025-04-17","open":4615,"high":4860,"low":4445,"close":4825,"volume":141602,"rsi_14":76.23,"sma_20":4112.0,"sma_60":4170.67,"sma_120":4242.21},{"date":"2025-04-18","open":4760,"high":5115,"low":4700,"close":5000,"volume":222694,"rsi_14":80.29,"sma_20":4187.0,"sma_60":4169.83,"sma_120":4252.21},{"date":"2025-04-21","open":5000,"high":5065,"low":4905,"close":4930,"volume":88515,"rsi_14":75.45,"sma_20":4255.0,"sma_60":4171.92,"sma_120":4261.83},{"date":"2025-04-22","open":4930,"high":5100,"low":4930,"close":5025,"volume":118743,"rsi_14":78.63,"sma_20":4329.0,"sma_60":4174.58,"sma_120":4273.5},{"date":"2025-04-23","open":5065,"high":5215,"low":4910,"close":5050,"volume":137540,"rsi_14":75.99,"sma_20":4400.25,"sma_60":4176.0,"sma_120":4285.58},{"date":"2025-04-24","open":4970,"high":4990,"low":4495,"close":4760,"volume":137099,"rsi_14":58.67,"sma_20":4456.75,"sma_60":4173.42,"sma_120":4294.21},{"date":"2025-04-25","open":4730,"high":4855,"low":4690,"close":4795,"volume":65409,"rsi_14":59.1,"sma_20":4516.5,"sma_60":4170.0,"sma_120":4300.67},{"date":"2025-04-28","open":4935,"high":4935,"low":4390,"close":4645,"volume":111167,"rsi_14":53.87,"sma_20":4572.5,"sma_60":4170.17,"sma_120":4307.79},{"date":"2025-04-29","open":4645,"high":4875,"low":4565,"close":4775,"volume":68518,"rsi_14":63.02,"sma_20":4621.75,"sma_60":4176.17,"sma_120":4317.04},{"date":"2025-04-30","open":4770,"high":4880,"low":4625,"close":4810,"volume":50230,"rsi_14":61.62,"sma_20":4676.0,"sma_60":4181.33,"sma_120":4328.54},{"date":"2025-05-02","open":4695,"high":4795,"low":4565,"close":4660,"volume":60396,"rsi_14":46.42,"sma_20":4709.0,"sma_60":4183.17,"sma_120":4339.46},{"date":"2025-05-07","open":4680,"high":4950,"low":4575,"close":4900,"volume":89059,"rsi_14":52.35,"sma_20":4732.25,"sma_60":4187.33,"sma_120":4351.21},{"date":"2025-05-08","open":4855,"high":4965,"low":4775,"close":4895,"volume":51192,"rsi_14":56.76,"sma_20":4754.5,"sma_60":4192.83,"sma_120":4359.33},{"date":"2025-05-09","open":5000,"high":5000,"low":4860,"close":4905,"volume":21731,"rsi_14":58.95,"sma_20":4775.25,"sma_60":4199.25,"sma_120":4371.21},{"date":"2025-05-12","open":4995,"high":4995,"low":4710,"close":4735,"volume":56166,"rsi_14":47.15,"sma_20":4798.25,"sma_60":4205.08,"sma_120":4380.88},{"date":"2025-05-13","open":4810,"high":4830,"low":4705,"close":4725,"volume":29609,"rsi_14":40.28,"sma_20":4815.5,"sma_60":4212.17,"sma_120":4385.71},{"date":"2025-05-14","open":4725,"high":4765,"low":4560,"close":4730,"volume":45176,"rsi_14":42.59,"sma_20":4813.25,"sma_60":4217.92,"sma_120":4392.88},{"date":"2025-05-15","open":4730,"high":5000,"low":4560,"close":4685,"volume":115014,"rsi_14":36.92,"sma_20":4806.75,"sma_60":4224.33,"sma_120":4402.0},{"date":"2025-05-16","open":4685,"high":4690,"low":4600,"close":4605,"volume":31134,"rsi_14":33.58,"sma_20":4803.5,"sma_60":4231.17,"sma_120":4409.96},{"date":"2025-05-19","open":4600,"high":4815,"low":4565,"close":4700,"volume":45003,"rsi_14":47.41,"sma_20":4807.75,"sma_60":4241.25,"sma_120":4417.04},{"date":"2025-05-20","open":4750,"high":4925,"low":4750,"close":4860,"volume":69436,"rsi_14":52.53,"sma_20":4809.5,"sma_60":4254.17,"sma_120":4426.54},{"date":"2025-05-21","open":4865,"high":4935,"low":4775,"close":4780,"volume":34085,"rsi_14":55.56,"sma_20":4798.5,"sma_60":4267.17,"sma_120":4436.92},{"date":"2025-05-22","open":4740,"high":4860,"low":4600,"close":4650,"volume":31843,"rsi_14":44.86,"sma_20":4784.5,"sma_60":4278.08,"sma_120":4446.92},{"date":"2025-05-23","open":4690,"high":4785,"low":4440,"close":4680,"volume":42011,"rsi_14":44.63,"sma_20":4767.25,"sma_60":4289.08,"sma_120":4456.0},{"date":"2025-05-26","open":4675,"high":4725,"low":4575,"close":4575,"volume":33559,"rsi_14":46.35,"sma_20":4743.5,"sma_60":4298.75,"sma_120":4465.33},{"date":"2025-05-27","open":4595,"high":4695,"low":4515,"close":4580,"volume":22902,"rsi_14":32.8,"sma_20":4734.5,"sma_60":4308.0,"sma_120":4473.04},{"date":"2025-05-28","open":4595,"high":4595,"low":4480,"close":4535,"volume":39948,"rsi_14":31.44,"sma_20":4721.5,"sma_60":4317.17,"sma_120":4480.5},{"date":"2025-05-29","open":4515,"high":4650,"low":4515,"close":4565,"volume":30944,"rsi_14":32.83,"sma_20":4717.5,"sma_60":4328.0,"sma_120":4479.12},{"date":"2025-05-30","open":4565,"high":5340,"low":4515,"close":4755,"volume":1161630,"rsi_14":50.99,"sma_20":4716.5,"sma_60":4343.08,"sma_120":4478.04},{"date":"2025-06-02","open":4750,"high":4925,"low":4465,"close":4755,"volume":122297,"rsi_14":51.5,"sma_20":4713.75,"sma_60":4355.83,"sma_120":4481.29},{"date":"2025-06-04","open":5060,"high":5310,"low":4725,"close":5000,"volume":224390,"rsi_14":60.89,"sma_20":4730.75,"sma_60":4373.25,"sma_120":4488.12},{"date":"2025-06-05","open":5000,"high":6240,"low":4825,"close":5645,"volume":2901055,"rsi_14":76.09,"sma_20":4768.0,"sma_60":4404.75,"sma_120":4499.79},{"date":"2025-06-09","open":5500,"high":5675,"low":5370,"close":5475,"volume":714871,"rsi_14":72.54,"sma_20":4797.0,"sma_60":4432.0,"sma_120":4510.33},{"date":"2025-06-10","open":5500,"high":5635,"low":5235,"close":5465,"volume":255812,"rsi_14":70.73,"sma_20":4825.0,"sma_60":4460.83,"sma_120":4523.12},{"date":"2025-06-11","open":5415,"high":5525,"low":5355,"close":5445,"volume":224343,"rsi_14":67.16,"sma_20":4860.5,"sma_60":4488.83,"sma_120":4531.17},{"date":"2025-06-12","open":5985,"high":6580,"low":5705,"close":6135,"volume":3988876,"rsi_14":79.27,"sma_20":4931.0,"sma_60":4529.42,"sma_120":4545.17},{"date":"2025-06-13","open":6350,"high":6350,"low":5755,"close":5850,"volume":647948,"rsi_14":74.29,"sma_20":4987.0,"sma_60":4563.67,"sma_120":4556.0},{"date":"2025-06-16","open":5725,"high":6165,"low":5650,"close":6075,"volume":344221,"rsi_14":76.17,"sma_20":5056.5,"sma_60":4602.67,"sma_120":4566.04},{"date":"2025-06-17","open":6150,"high":6195,"low":5870,"close":5995,"volume":253773,"rsi_14":76.89,"sma_20":5126.0,"sma_60":4642.33,"sma_120":4575.62},{"date":"2025-06-18","open":5945,"high":6075,"low":5805,"close":5865,"volume":105840,"rsi_14":73.24,"sma_20":5184.25,"sma_60":4680.0,"sma_120":4573.67},{"date":"2025-06-19","open":5810,"high":5960,"low":5700,"close":5765,"volume":178479,"rsi_14":71.81,"sma_20":5229.5,"sma_60":4717.0,"sma_120":4574.33},{"date":"2025-06-20","open":5705,"high":5800,"low":5605,"close":5655,"volume":106556,"rsi_14":68.79,"sma_20":5273.25,"sma_60":4752.92,"sma_120":4578.29},{"date":"2025-06-23","open":5575,"high":5575,"low":5155,"close":5325,"volume":253173,"rsi_14":59.38,"sma_20":5307.0,"sma_60":4782.17,"sma_120":4578.88},{"date":"2025-06-24","open":5395,"high":6735,"low":5395,"close":6360,"volume":2680311,"rsi_14":69.69,"sma_20":5391.0,"sma_60":4829.08,"sma_120":4589.96},{"date":"2025-06-25","open":6250,"high":6820,"low":6095,"close":6525,"volume":1206483,"rsi_14":69.09,"sma_20":5488.5,"sma_60":4877.42,"sma_120":4601.58},{"date":"2025-06-26","open":6560,"high":6560,"low":5970,"close":6225,"volume":375925,"rsi_14":57.95,"sma_20":5570.75,"sma_60":4920.67,"sma_120":4611.79},{"date":"2025-06-27","open":6225,"high":6685,"low":6170,"close":6230,"volume":371616,"rsi_14":60.83,"sma_20":5655.5,"sma_60":4964.5,"sma_120":4622.71},{"date":"2025-06-30","open":6450,"high":6590,"low":6025,"close":6120,"volume":305118,"rsi_14":59.14,"sma_20":5733.25,"sma_60":5007.75,"sma_120":4634.75},{"date":"2025-07-01","open":6125,"high":7750,"low":6125,"close":7160,"volume":2989799,"rsi_14":68.62,"sma_20":5853.5,"sma_60":5063.92,"sma_120":4656.71},{"date":"2025-07-02","open":7115,"high":7675,"low":6950,"close":7510,"volume":995507,"rsi_14":66.12,"sma_20":5991.25,"sma_60":5127.0,"sma_120":4681.17},{"date":"2025-07-03","open":7575,"high":7720,"low":6885,"close":7075,"volume":618421,"rsi_14":63.87,"sma_20":6095.0,"sma_60":5178.25,"sma_120":4700.54},{"date":"2025-07-04","open":7055,"high":7260,"low":6735,"close":7195,"volume":329229,"rsi_14":62.99,"sma_20":6172.5,"sma_60":5224.25,"sma_120":4720.5},{"date":"2025-07-07","open":7250,"high":7300,"low":6890,"close":7290,"volume":253929,"rsi_14":64.97,"sma_20":6263.25,"sma_60":5271.58,"sma_120":4741.42},{"date":"2025-07-08","open":7500,"high":7680,"low":7310,"close":7440,"volume":406572,"rsi_14":68.12,"sma_20":6362.0,"sma_60":5320.75,"sma_120":4762.54},{"date":"2025-07-09","open":7315,"high":7495,"low":7125,"close":7160,"volume":189814,"rsi_14":65.41,"sma_20":6447.75,"sma_60":5368.83,"sma_120":4782.62},{"date":"2025-07-10","open":7105,"high":7425,"low":7000,"close":7300,"volume":200734,"rsi_14":68.06,"sma_20":6506.0,"sma_60":5417.5,"sma_120":4803.38},{"date":"2025-07-11","open":7395,"high":7500,"low":7000,"close":7010,"volume":589418,"rsi_14":68.66,"sma_20":6564.0,"sma_60":5454.75,"sma_120":4821.0},{"date":"2025-07-14","open":7100,"high":7100,"low":6745,"close":6865,"volume":197348,"rsi_14":56.97,"sma_20":6603.5,"sma_60":5488.92,"sma_120":4836.54},{"date":"2025-07-15","open":6830,"high":6830,"low":6650,"close":6795,"volume":107152,"rsi_14":53.82,"sma_20":6643.5,"sma_60":5524.33,"sma_120":4851.46},{"date":"2025-07-16","open":6720,"high":6905,"low":6630,"close":6785,"volume":81579,"rsi_14":58.64,"sma_20":6689.5,"sma_60":5560.5,"sma_120":4866.71},{"date":"2025-07-17","open":6775,"high":6785,"low":6450,"close":6455,"volume":170638,"rsi_14":53.16,"sma_20":6724.0,"sma_60":5587.67,"sma_120":4879.17},{"date":"2025-07-18","open":6500,"high":6500,"low":6295,"close":6385,"volume":121640,"rsi_14":53.76,"sma_20":6760.5,"sma_60":5610.75,"sma_120":4890.29},{"date":"2025-07-21","open":6355,"high":6425,"low":6175,"close":6245,"volume":101319,"rsi_14":32.57,"sma_20":6806.5,"sma_60":5632.67,"sma_120":4902.29},{"date":"2025-07-22","open":6415,"high":6750,"low":6040,"close":6115,"volume":271166,"rsi_14":21.0,"sma_20":6794.25,"sma_60":5650.83,"sma_120":4912.71},{"date":"2025-07-23","open":6000,"high":6190,"low":5955,"close":6095,"volume":116286,"rsi_14":25.38,"sma_20":6772.75,"sma_60":5668.25,"sma_120":4922.12},{"date":"2025-07-24","open":6080,"high":6125,"low":5890,"close":5920,"volume":101527,"rsi_14":18.83,"sma_20":6757.5,"sma_60":5687.58,"sma_120":4930.5},{"date":"2025-07-25","open":5865,"high":6225,"low":5850,"close":6040,"volume":124470,"rsi_14":19.81,"sma_20":6748.0,"sma_60":5708.33,"sma_120":4939.17},{"date":"2025-07-28","open":5850,"high":6040,"low":5760,"close":5800,"volume":123998,"rsi_14":12.04,"sma_20":6732.0,"sma_60":5727.58,"sma_120":4948.88},{"date":"2025-07-29","open":5985,"high":6830,"low":5830,"close":6185,"volume":1235760,"rsi_14":28.48,"sma_20":6683.25,"sma_60":5751.08,"sma_120":4963.62},{"date":"2025-07-30","open":6190,"high":6570,"low":6140,"close":6360,"volume":312619,"rsi_14":29.57,"sma_20":6625.75,"sma_60":5776.92,"sma_120":4979.12},{"date":"2025-07-31","open":6625,"high":7660,"low":6510,"close":7160,"volume":4797053,"rsi_14":52.67,"sma_20":6630.0,"sma_60":5818.58,"sma_120":5000.88},{"date":"2025-08-01","open":7000,"high":7995,"low":7000,"close":7345,"volume":3515182,"rsi_14":58.42,"sma_20":6637.5,"sma_60":5859.33,"sma_120":5023.33},{"date":"2025-08-04","open":7275,"high":7395,"low":6995,"close":7160,"volume":750484,"rsi_14":56.16,"sma_20":6631.0,"sma_60":5897.08,"sma_120":5044.96},{"date":"2025-08-05","open":7160,"high":7345,"low":6960,"close":7105,"volume":448483,"rsi_14":55.32,"sma_20":6614.25,"sma_60":5933.75,"sma_120":5066.5},{"date":"2025-08-06","open":7035,"high":7035,"low":6545,"close":6650,"volume":593893,"rsi_14":53.11,"sma_20":6588.75,"sma_60":5965.67,"sma_120":5085.38},{"date":"2025-08-07","open":6690,"high":6840,"low":6625,"close":6765,"volume":168658,"rsi_14":55.97,"sma_20":6562.0,"sma_60":5999.67,"sma_120":5105.92},{"date":"2025-08-08","open":6995,"high":7220,"low":6805,"close":6940,"volume":873649,"rsi_14":60.81,"sma_20":6558.5,"sma_60":6036.5,"sma_120":5127.21},{"date":"2025-08-11","open":7070,"high":7245,"low":6870,"close":7060,"volume":370327,"rsi_14":64.74,"sma_20":6568.25,"sma_60":6076.08,"sma_120":5150.21},{"date":"2025-08-12","open":6930,"high":7410,"low":6895,"close":7050,"volume":1000656,"rsi_14":64.95,"sma_20":6581.0,"sma_60":6116.83,"sma_120":5174.0},{"date":"2025-08-13","open":7065,"high":7180,"low":6905,"close":7025,"volume":420535,"rsi_14":68.14,"sma_20":6593.0,"sma_60":6155.58,"sma_120":5198.42},{"date":"2025-08-14","open":6935,"high":8195,"low":6800,"close":7700,"volume":4090910,"rsi_14":73.06,"sma_20":6655.25,"sma_60":6202.92,"sma_120":5228.54},{"date":"2025-08-18","open":7580,"high":7580,"low":7100,"close":7225,"volume":551896,"rsi_14":68.58,"sma_20":6697.25,"sma_60":6243.67,"sma_120":5255.42},{"date":"2025-08-19","open":7080,"high":7120,"low":6905,"close":6935,"volume":310267,"rsi_14":60.03,"sma_20":6731.75,"sma_60":6281.75,"sma_120":5279.92},{"date":"2025-08-20","open":6700,"high":6780,"low":6565,"close":6605,"volume":282301,"rsi_14":53.15,"sma_20":6756.25,"sma_60":6313.83,"sma_120":5301.46},{"date":"2025-08-21","open":6605,"high":6640,"low":6410,"close":6460,"volume":196045,"rsi_14":39.2,"sma_20":6774.5,"sma_60":6345.25,"sma_120":5322.0},{"date":"2025-08-22","open":6425,"high":6915,"low":6410,"close":6610,"volume":343816,"rsi_14":38.53,"sma_20":6809.0,"sma_60":6379.08,"sma_120":5343.54},{"date":"2025-08-25","open":6650,"high":6665,"low":6425,"close":6620,"volume":203473,"rsi_14":41.09,"sma_20":6838.0,"sma_60":6413.83,"sma_120":5365.5},{"date":"2025-08-26","open":6930,"high":6930,"low":6130,"close":6155,"volume":414312,"rsi_14":36.19,"sma_20":6855.75,"sma_60":6440.33,"sma_120":5384.17},{"date":"2025-08-27","open":6170,"high":6400,"low":6065,"close":6155,"volume":233443,"rsi_14":41.71,"sma_20":6854.25,"sma_60":6463.67,"sma_120":5403.38},{"date":"2025-08-28","open":6135,"high":6295,"low":5970,"close":6185,"volume":159701,"rsi_14":40.0,"sma_20":6845.5,"sma_60":6487.5,"sma_120":5421.67},{"date":"2025-08-29","open":6130,"high":6170,"low":6005,"close":6010,"volume":99632,"rsi_14":33.97,"sma_20":6788.0,"sma_60":6504.33,"sma_120":5438.79},{"date":"2025-09-01","open":5940,"high":5975,"low":5650,"close":5755,"volume":168143,"rsi_14":28.5,"sma_20":6708.5,"sma_60":6506.17,"sma_120":5455.46},{"date":"2025-09-02","open":5670,"high":5805,"low":5595,"close":5690,"volume":138752,"rsi_14":27.99,"sma_20":6635.0,"sma_60":6509.75,"sma_120":5470.88},{"date":"2025-09-03","open":5675,"high":5825,"low":5580,"close":5690,"volume":119247,"rsi_14":28.22,"sma_20":6564.25,"sma_60":6513.5,"sma_120":5487.17},{"date":"2025-09-04","open":5690,"high":5760,"low":5655,"close":5745,"volume":40959,"rsi_14":10.02,"sma_20":6519.0,"sma_60":6518.5,"sma_120":5503.67},{"date":"2025-09-05","open":5745,"high":5745,"low":5450,"close":5505,"volume":203751,"rsi_14":11.09,"sma_20":6456.0,"sma_60":6508.0,"sma_120":5518.71},{"date":"2025-09-08","open":5495,"high":5505,"low":5290,"close":5305,"volume":179737,"rsi_14":11.56,"sma_20":6374.25,"sma_60":6498.92,"sma_120":5531.29},{"date":"2025-09-09","open":5305,"high":5345,"low":5225,"close":5335,"volume":79584,"rsi_14":15.11,"sma_20":6288.0,"sma_60":6486.58,"sma_120":5544.62},{"date":"2025-09-10","open":5335,"high":5675,"low":5315,"close":5600,"volume":103695,"rsi_14":27.84,"sma_20":6215.5,"sma_60":6480.0,"sma_120":5561.17},{"date":"2025-09-11","open":5600,"high":5665,"low":5400,"close":5425,"volume":98808,"rsi_14":19.85,"sma_20":6135.5,"sma_60":6472.67,"sma_120":5576.33},{"date":"2025-09-12","open":5400,"high":5610,"low":5335,"close":5515,"volume":74670,"rsi_14":22.98,"sma_20":6026.25,"sma_60":6468.5,"sma_120":5592.75},{"date":"2025-09-15","open":5470,"high":5470,"low":5310,"close":5400,"volume":63688,"rsi_14":27.73,"sma_20":5935.0,"sma_60":6464.25,"sma_120":5608.58},{"date":"2025-09-16","open":5400,"high":5575,"low":5395,"close":5425,"volume":61166,"rsi_14":28.78,"sma_20":5859.5,"sma_60":6465.92,"sma_120":5624.04},{"date":"2025-09-17","open":5425,"high":5540,"low":5335,"close":5510,"volume":69850,"rsi_14":30.99,"sma_20":5804.75,"sma_60":6451.75,"sma_120":5640.42},{"date":"2025-09-18","open":5515,"high":5550,"low":5415,"close":5510,"volume":55136,"rsi_14":34.38,"sma_20":5757.25,"sma_60":6434.83,"sma_120":5656.12},{"date":"2025-09-19","open":5495,"high":5650,"low":5425,"close":5465,"volume":55941,"rsi_14":39.57,"sma_20":5700.0,"sma_60":6422.17,"sma_120":5671.42},{"date":"2025-09-22","open":5650,"high":5910,"low":5500,"close":5890,"volume":216753,"rsi_14":55.71,"sma_20":5663.5,"sma_60":6416.5,"sma_120":5690.5},{"date":"2025-09-23","open":5980,"high":6175,"low":5860,"close":6135,"volume":379258,"rsi_14":61.15,"sma_20":5662.5,"sma_60":6416.75,"sma_120":5712.25},{"date":"2025-09-24","open":5950,"high":5950,"low":5780,"close":5785,"volume":185630,"rsi_14":50.87,"sma_20":5644.0,"sma_60":6393.83,"sma_120":5728.88},{"date":"2025-09-25","open":5710,"high":5920,"low":5610,"close":5665,"volume":158308,"rsi_14":53.69,"sma_20":5618.0,"sma_60":6363.08,"sma_120":5745.04},{"date":"2025-09-26","open":5635,"high":5730,"low":5555,"close":5650,"volume":77459,"rsi_14":58.69,"sma_20":5600.0,"sma_60":6339.33,"sma_120":5758.79},{"date":"2025-09-29","open":5650,"high":5765,"low":5610,"close":5695,"volume":37453,"rsi_14":59.0,"sma_20":5597.0,"sma_60":6314.33,"sma_120":5769.29},{"date":"2025-09-30","open":5630,"high":5670,"low":5480,"close":5510,"volume":65639,"rsi_14":47.66,"sma_20":5588.0,"sma_60":6284.67,"sma_120":5778.12},{"date":"2025-10-01","open":5825,"high":6405,"low":5615,"close":5800,"volume":461257,"rsi_14":59.21,"sma_20":5593.5,"sma_60":6257.33,"sma_120":5789.04},{"date":"2025-10-02","open":5740,"high":5990,"low":5680,"close":5895,"volume":113845,"rsi_14":59.31,"sma_20":5601.0,"sma_60":6236.25,"sma_120":5802.54},{"date":"2025-10-10","open":5695,"high":5695,"low":5225,"close":5450,"volume":217648,"rsi_14":51.05,"sma_20":5598.25,"sma_60":6205.42,"sma_120":5811.46},{"date":"2025-10-13","open":5230,"high":5460,"low":5200,"close":5350,"volume":73410,"rsi_14":48.47,"sma_20":5600.5,"sma_60":6177.75,"sma_120":5816.25},{"date":"2025-10-14","open":5350,"high":5600,"low":5220,"close":5440,"volume":167402,"rsi_14":48.57,"sma_20":5605.75,"sma_60":6154.0,"sma_120":5821.46},{"date":"2025-10-15","open":5490,"high":5610,"low":5400,"close":5515,"volume":82034,"rsi_14":50.1,"sma_20":5601.5,"sma_60":6132.67,"sma_120":5828.5},{"date":"2025-10-16","open":5495,"high":5865,"low":5495,"close":5795,"volume":185954,"rsi_14":55.98,"sma_20":5620.0,"sma_60":6116.17,"sma_120":5838.33},{"date":"2025-10-17","open":5750,"high":5750,"low":5520,"close":5545,"volume":109098,"rsi_14":43.33,"sma_20":5621.5,"sma_60":6101.0,"sma_120":5844.33},{"date":"2025-10-20","open":5900,"high":6275,"low":5690,"close":6000,"volume":643218,"rsi_14":47.58,"sma_20":5651.5,"sma_60":6094.58,"sma_120":5852.67},{"date":"2025-10-21","open":5945,"high":6345,"low":5825,"close":5925,"volume":649749,"rsi_14":52.78,"sma_20":5676.5,"sma_60":6089.25,"sma_120":5860.96},{"date":"2025-10-22","open":5755,"high":5920,"low":5590,"close":5760,"volume":139043,"rsi_14":51.85,"sma_20":5689.0,"sma_60":6083.33,"sma_120":5867.08},{"date":"2025-10-23","open":5755,"high":5850,"low":5550,"close":5685,"volume":115873,"rsi_14":50.67,"sma_20":5697.75,"sma_60":6076.5,"sma_120":5872.38},{"date":"2025-10-24","open":5670,"high":5735,"low":5480,"close":5665,"volume":113175,"rsi_14":49.42,"sma_20":5707.75,"sma_60":6072.25,"sma_120":5879.92},{"date":"2025-10-27","open":5850,"high":6075,"low":5755,"close":5955,"volume":295491,"rsi_14":58.23,"sma_20":5711.0,"sma_60":6070.83,"sma_120":5889.58},{"date":"2025-10-28","open":6000,"high":6000,"low":5750,"close":5940,"volume":130561,"rsi_14":52.88,"sma_20":5701.25,"sma_60":6073.17,"sma_120":5900.38},{"date":"2025-10-29","open":5830,"high":5835,"low":5060,"close":5130,"volume":600379,"rsi_14":37.84,"sma_20":5668.5,"sma_60":6055.58,"sma_120":5903.33},{"date":"2025-10-30","open":5000,"high":5060,"low":4525,"close":4585,"volume":406705,"rsi_14":36.67,"sma_20":5614.5,"sma_60":6026.0,"sma_120":5901.46},{"date":"2025-10-31","open":4580,"high":4675,"low":4375,"close":4415,"volume":186214,"rsi_14":35.9,"sma_20":5552.75,"sma_60":5980.25,"sma_120":5899.42},{"date":"2025-11-03","open":4400,"high":4465,"low":4195,"close":4215,"volume":160885,"rsi_14":32.12,"sma_20":5478.75,"sma_60":5928.08,"sma_120":5893.71},{"date":"2025-11-04","open":4195,"high":4320,"low":4170,"close":4210,"volume":110417,"rsi_14":30.55,"sma_20":5413.75,"sma_60":5878.92,"sma_120":5888.0},{"date":"2025-11-05","open":4295,"high":4660,"low":4210,"close":4395,"volume":400746,"rsi_14":28.53,"sma_20":5343.5,"sma_60":5833.75,"sma_120":5883.75},{"date":"2025-11-06","open":4395,"high":4395,"low":4050,"close":4200,"volume":94671,"rsi_14":29.02,"sma_20":5258.75,"sma_60":5792.92,"sma_120":5879.29},{"date":"2025-11-07","open":4135,"high":4300,"low":4050,"close":4140,"volume":65737,"rsi_14":16.9,"sma_20":5193.25,"sma_60":5749.17,"sma_120":5874.42},{"date":"2025-11-10","open":4145,"high":4285,"low":4135,"close":4260,"volume":74459,"rsi_14":20.84,"sma_20":5138.75,"sma_60":5704.5,"sma_120":5870.5},{"date":"2025-11-11","open":4260,"high":4275,"low":4175,"close":4265,"volume":41062,"rsi_14":22.26,"sma_20":5080.0,"sma_60":5657.92,"sma_120":5867.0},{"date":"2025-11-12","open":4260,"high":4525,"low":4210,"close":4445,"volume":90174,"rsi_14":27.86,"sma_20":5026.5,"sma_60":5614.5,"sma_120":5865.67},{"date":"2025-11-13","open":4440,"high":4515,"low":4150,"close":4450,"volume":58367,"rsi_14":28.19,"sma_20":4959.25,"sma_60":5571.58,"sma_120":5863.58},{"date":"2025-11-14","open":4410,"high":4475,"low":4275,"close":4325,"volume":58322,"rsi_14":18.89,"sma_20":4898.25,"sma_60":5515.33,"sma_120":5859.12},{"date":"2025-11-17","open":4310,"high":4350,"low":4230,"close":4305,"volume":21871,"rsi_14":18.86,"sma_20":4813.5,"sma_60":5466.67,"sma_120":5855.17},{"date":"2025-11-18","open":4280,"high":4420,"low":4205,"close":4225,"volume":47469,"rsi_14":26.12,"sma_20":4728.5,"sma_60":5421.5,"sma_120":5851.62},{"date":"2025-11-19","open":4225,"high":4345,"low":4150,"close":4290,"volume":33178,"rsi_14":39.58,"sma_20":4655.0,"sma_60":5382.92,"sma_120":5848.38},{"date":"2025-11-20","open":4300,"high":4390,"low":4265,"close":4305,"volume":17605,"rsi_14":45.63,"sma_20":4586.0,"sma_60":5347.0,"sma_120":5846.12},{"date":"2025-11-21","open":4250,"high":4390,"low":4225,"close":4350,"volume":41945,"rsi_14":56.11,"sma_20":4520.25,"sma_60":5309.33,"sma_120":5844.21},{"date":"2025-11-24","open":4350,"high":4575,"low":4275,"close":4460,"volume":60668,"rsi_14":60.33,"sma_20":4445.5,"sma_60":5273.33,"sma_120":5843.58},{"date":"2025-11-25","open":4460,"high":4605,"low":4460,"close":4555,"volume":53990,"rsi_14":57.14,"sma_20":4376.25,"sma_60":5246.67,"sma_120":5843.5},{"date":"2025-11-26","open":4545,"high":4640,"low":4545,"close":4625,"volume":39560,"rsi_14":71.36,"sma_20":4351.0,"sma_60":5221.17,"sma_120":5842.42},{"date":"2025-11-27","open":4625,"high":4675,"low":4550,"close":4620,"volume":40366,"rsi_14":75.53,"sma_20":4352.75,"sma_60":5195.08,"sma_120":5841.29},{"date":"2025-11-28","open":4620,"high":4835,"low":4590,"close":4795,"volume":89937,"rsi_14":76.88,"sma_20":4371.75,"sma_60":5174.83,"sma_120":5839.58},{"date":"2025-12-01","open":4800,"high":4815,"low":4690,"close":4700,"volume":51566,"rsi_14":70.05,"sma_20":4396.0,"sma_60":5157.25,"sma_120":5831.71},{"date":"2025-12-02","open":4700,"high":4710,"low":4560,"close":4685,"volume":49719,"rsi_14":63.04,"sma_20":4419.75,"sma_60":5140.5,"sma_120":5825.12},{"date":"2025-12-03","open":4680,"high":4705,"low":4615,"close":4685,"volume":28826,"rsi_14":62.84,"sma_20":4434.25,"sma_60":5123.75,"sma_120":5818.62},{"date":"2025-12-04","open":4655,"high":4680,"low":4580,"close":4615,"volume":25553,"rsi_14":66.86,"sma_20":4455.0,"sma_60":5104.92,"sma_120":5811.71},{"date":"2025-12-05","open":4615,"high":4650,"low":4535,"close":4590,"volume":15699,"rsi_14":66.47,"sma_20":4477.5,"sma_60":5089.67,"sma_120":5798.83},{"date":"2025-12-08","open":4585,"high":4630,"low":4345,"close":4530,"volume":77682,"rsi_14":68.05,"sma_20":4491.0,"sma_60":5076.75,"sma_120":5787.83},{"date":"2025-12-09","open":4520,"high":4610,"low":4450,"close":4570,"volume":38313,"rsi_14":67.07,"sma_20":4506.25,"sma_60":5064.0,"sma_120":5775.29},{"date":"2025-12-10","open":4615,"high":4625,"low":4525,"close":4600,"volume":16848,"rsi_14":67.66,"sma_20":4514.0,"sma_60":5047.33,"sma_120":5763.67},{"date":"2025-12-11","open":4600,"high":4620,"low":4525,"close":4535,"volume":23284,"rsi_14":60.82,"sma_20":4518.25,"sma_60":5032.5,"sma_120":5752.58},{"date":"2025-12-12","open":4565,"high":4565,"low":4460,"close":4525,"volume":22481,"rsi_14":54.3,"sma_20":4528.25,"sma_60":5016.0,"sma_120":5742.25},{"date":"2025-12-15","open":4505,"high":4600,"low":4395,"close":4420,"volume":20763,"rsi_14":41.18,"sma_20":4534.0,"sma_60":4999.67,"sma_120":5731.96},{"date":"2025-12-16","open":4470,"high":4470,"low":4355,"close":4425,"volume":19261,"rsi_14":35.71,"sma_20":4544.0,"sma_60":4983.0,"sma_120":5724.46},{"date":"2025-12-17","open":4425,"high":4545,"low":4400,"close":4480,"volume":23003,"rsi_14":40.67,"sma_20":4553.5,"sma_60":4965.83,"sma_120":5708.79},{"date":"2025-12-18","open":4480,"high":4490,"low":4255,"close":4360,"volume":33111,"rsi_14":18.71,"sma_20":4556.25,"sma_60":4946.67,"sma_120":5690.75},{"date":"2025-12-19","open":4360,"high":4365,"low":4245,"close":4310,"volume":24741,"rsi_14":20.0,"sma_20":4554.25,"sma_60":4927.42,"sma_120":5674.79},{"date":"2025-12-22","open":4325,"high":4545,"low":4315,"close":4395,"volume":26250,"rsi_14":29.86,"sma_20":4551.0,"sma_60":4902.5,"sma_120":5659.5},{"date":"2025-12-23","open":4395,"high":4495,"low":4290,"close":4325,"volume":35302,"rsi_14":27.22,"sma_20":4539.5,"sma_60":4872.33,"sma_120":5644.54},{"date":"2025-12-24","open":4350,"high":4420,"low":4295,"close":4355,"volume":14675,"rsi_14":32.67,"sma_20":4526.0,"sma_60":4848.5,"sma_120":5621.17},{"date":"2025-12-26","open":4440,"high":4440,"low":4265,"close":4305,"volume":23542,"rsi_14":31.61,"sma_20":4510.25,"sma_60":4825.83,"sma_120":5594.46},{"date":"2025-12-29","open":4310,"high":4465,"low":4255,"close":4420,"volume":23893,"rsi_14":43.37,"sma_20":4491.5,"sma_60":4805.33,"sma_120":5572.33},{"date":"2025-12-30","open":4425,"high":4460,"low":4325,"close":4350,"volume":31035,"rsi_14":37.21,"sma_20":4474.0,"sma_60":4782.92,"sma_120":5548.62},{"date":"2026-01-02","open":4390,"high":4500,"low":4370,"close":4480,"volume":57432,"rsi_14":43.75,"sma_20":4463.75,"sma_60":4765.75,"sma_120":5525.21},{"date":"2026-01-05","open":4450,"high":4450,"low":4350,"close":4445,"volume":31525,"rsi_14":45.16,"sma_20":4451.75,"sma_60":4743.17,"sma_120":5500.25},{"date":"2026-01-06","open":4415,"high":4485,"low":4250,"close":4270,"volume":69270,"rsi_14":38.36,"sma_20":4434.5,"sma_60":4716.08,"sma_120":5476.17},{"date":"2026-01-07","open":4270,"high":4330,"low":4215,"close":4260,"volume":70494,"rsi_14":42.0,"sma_20":4418.0,"sma_60":4696.25,"sma_120":5450.83},{"date":"2026-01-08","open":4295,"high":4295,"low":4125,"close":4145,"volume":44861,"rsi_14":37.39,"sma_20":4398.75,"sma_60":4676.17,"sma_120":5426.96},{"date":"2026-01-09","open":4145,"high":4300,"low":4090,"close":4155,"volume":17858,"rsi_14":34.74,"sma_20":4378.0,"sma_60":4654.75,"sma_120":5404.38},{"date":"2026-01-12","open":4160,"high":4290,"low":4150,"close":4215,"volume":37206,"rsi_14":42.79,"sma_20":4358.75,"sma_60":4633.08,"sma_120":5382.88},{"date":"2026-01-13","open":4195,"high":4265,"low":4125,"close":4160,"volume":30757,"rsi_14":42.57,"sma_20":4340.0,"sma_60":4605.83,"sma_120":5361.0},{"date":"2026-01-14","open":4160,"high":4160,"low":4060,"close":4060,"volume":40084,"rsi_14":33.66,"sma_20":4316.75,"sma_60":4581.08,"sma_120":5341.04},{"date":"2026-01-15","open":4065,"high":4095,"low":3950,"close":4015,"volume":48997,"rsi_14":34.5,"sma_20":4296.5,"sma_60":4548.0,"sma_120":5321.29},{"date":"2026-01-16","open":3995,"high":4080,"low":3850,"close":4000,"volume":34975,"rsi_14":31.98,"sma_20":4275.25,"sma_60":4515.92,"sma_120":5302.58},{"date":"2026-01-19","open":4000,"high":4040,"low":3930,"close":3990,"volume":29392,"rsi_14":33.33,"sma_20":4250.75,"sma_60":4486.42,"sma_120":5284.88},{"date":"2026-01-20","open":4000,"high":4000,"low":3885,"close":3985,"volume":41415,"rsi_14":23.95,"sma_20":4232.0,"sma_60":4458.08,"sma_120":5267.29},{"date":"2026-01-21","open":3955,"high":3980,"low":3845,"close":3880,"volume":51372,"rsi_14":22.99,"sma_20":4210.5,"sma_60":4428.33,"sma_120":5250.29},{"date":"2026-01-22","open":3885,"high":3930,"low":3850,"close":3870,"volume":51687,"rsi_14":9.33,"sma_20":4184.25,"sma_60":4393.58,"sma_120":5232.21},{"date":"2026-01-23","open":3910,"high":4025,"low":3855,"close":3985,"volume":54372,"rsi_14":22.29,"sma_20":4167.25,"sma_60":4361.0,"sma_120":5217.08},{"date":"2026-01-26","open":3985,"high":4145,"low":3945,"close":4095,"volume":67986,"rsi_14":38.56,"sma_20":4154.25,"sma_60":4343.75,"sma_120":5199.67},{"date":"2026-01-27","open":4075,"high":4090,"low":3950,"close":4030,"volume":55530,"rsi_14":35.98,"sma_20":4140.5,"sma_60":4334.5,"sma_120":5180.25},{"date":"2026-01-28","open":4030,"high":4035,"low":3945,"close":4005,"volume":42633,"rsi_14":40.41,"sma_20":4119.75,"sma_60":4327.67,"sma_120":5153.96},{"date":"2026-01-29","open":4005,"high":4005,"low":3900,"close":3970,"volume":33192,"rsi_14":37.75,"sma_20":4100.75,"sma_60":4323.58,"sma_120":5125.83},{"date":"2026-01-30","open":3970,"high":3970,"low":3795,"close":3860,"volume":75889,"rsi_14":27.95,"sma_20":4069.75,"sma_60":4317.75,"sma_120":5098.33},{"date":"2026-02-02","open":3850,"high":3850,"low":3700,"close":3725,"volume":44371,"rsi_14":25.42,"sma_20":4033.75,"sma_60":4306.58,"sma_120":5070.17},{"date":"2026-02-03","open":3725,"high":3825,"low":3725,"close":3820,"volume":34289,"rsi_14":36.36,"sma_20":4011.25,"sma_60":4300.25,"sma_120":5046.58},{"date":"2026-02-04","open":3875,"high":3875,"low":3770,"close":3865,"volume":28668,"rsi_14":41.48,"sma_20":3991.5,"sma_60":4295.67,"sma_120":5022.42},{"date":"2026-02-05","open":3850,"high":3850,"low":3750,"close":3765,"volume":31254,"rsi_14":37.82,"sma_20":3972.5,"sma_60":4287.42,"sma_120":4995.96},{"date":"2026-02-06","open":3765,"high":4370,"low":3575,"close":4170,"volume":455417,"rsi_14":56.62,"sma_20":3973.25,"sma_60":4285.83,"sma_120":4971.88},{"date":"2026-02-09","open":4250,"high":4295,"low":4035,"close":4105,"volume":91735,"rsi_14":54.23,"sma_20":3967.75,"sma_60":4280.17,"sma_120":4947.33},{"date":"2026-02-10","open":4070,"high":4250,"low":3995,"close":4100,"volume":86152,"rsi_14":58.33,"sma_20":3964.75,"sma_60":4274.33,"sma_120":4922.96},{"date":"2026-02-11","open":4110,"high":4270,"low":4080,"close":4245,"volume":55991,"rsi_14":62.89,"sma_20":3974.0,"sma_60":4273.0,"sma_120":4894.17},{"date":"2026-02-12","open":4245,"high":4665,"low":4170,"close":4385,"volume":197646,"rsi_14":63.51,"sma_20":3992.5,"sma_60":4274.33,"sma_120":4870.5},{"date":"2026-02-13","open":4425,"high":5010,"low":4425,"close":4575,"volume":408475,"rsi_14":65.38,"sma_20":4021.25,"sma_60":4280.17,"sma_120":4850.83},{"date":"2026-02-19","open":4600,"high":4745,"low":4325,"close":4565,"volume":140331,"rsi_14":67.77,"sma_20":4050.0,"sma_60":4284.75,"sma_120":4833.83},{"date":"2026-02-20","open":4565,"high":4565,"low":4425,"close":4430,"volume":63999,"rsi_14":63.16,"sma_20":4072.25,"sma_60":4286.83,"sma_120":4816.92},{"date":"2026-02-23","open":4465,"high":4590,"low":4395,"close":4430,"volume":73437,"rsi_14":64.56,"sma_20":4099.75,"sma_60":4288.17,"sma_120":4798.75},{"date":"2026-02-24","open":4435,"high":4565,"low":4305,"close":4485,"volume":45564,"rsi_14":70.49,"sma_20":4130.5,"sma_60":4288.58,"sma_120":4780.96},{"date":"2026-02-25","open":4485,"high":4610,"low":4450,"close":4495,"volume":59562,"rsi_14":77.5,"sma_20":4156.0,"sma_60":4287.58,"sma_120":4767.12},{"date":"2026-02-26","open":4495,"high":4495,"low":4155,"close":4175,"volume":122589,"rsi_14":60.92,"sma_20":4160.0,"sma_60":4280.08,"sma_120":4750.62},{"date":"2026-02-27","open":4265,"high":4850,"low":4235,"close":4410,"volume":419153,"rsi_14":65.01,"sma_20":4179.0,"sma_60":4276.58,"sma_120":4735.83},{"date":"2026-03-03","open":4340,"high":4540,"low":4140,"close":4165,"volume":128184,"rsi_14":60.2,"sma_20":4187.0,"sma_60":4266.08,"sma_120":4720.46},{"date":"2026-03-04","open":4125,"high":4130,"low":3745,"close":3755,"volume":90987,"rsi_14":39.44,"sma_20":4176.25,"sma_60":4250.33,"sma_120":4703.79},{"date":"2026-03-05","open":3795,"high":4170,"low":3795,"close":3980,"volume":44928,"rsi_14":47.06,"sma_20":4182.25,"sma_60":4238.58,"sma_120":4689.54},{"date":"2026-03-06","open":3910,"high":4115,"low":3905,"close":4030,"volume":20271,"rsi_14":48.39,"sma_20":4197.5,"sma_60":4227.67,"sma_120":4675.71},{"date":"2026-03-09","open":3975,"high":3975,"low":3610,"close":3800,"volume":39953,"rsi_14":40.13,"sma_20":4196.5,"sma_60":4214.08,"sma_120":4659.5},{"date":"2026-03-10","open":4270,"high":4270,"low":3910,"close":4030,"volume":55860,"rsi_14":42.43,"sma_20":4204.75,"sma_60":4204.75,"sma_120":4647.21},{"date":"2026-03-11","open":4030,"high":4255,"low":3990,"close":4030,"volume":19057,"rsi_14":37.35,"sma_20":4218.0,"sma_60":4196.42,"sma_120":4636.58},{"date":"2026-03-12","open":4000,"high":4145,"low":3845,"close":4015,"volume":21103,"rsi_14":37.27,"sma_20":4210.25,"sma_60":4187.17,"sma_120":4625.58},{"date":"2026-03-13","open":3980,"high":4155,"low":3900,"close":4075,"volume":30434,"rsi_14":41.49,"sma_20":4208.75,"sma_60":4178.42,"sma_120":4612.88},{"date":"2026-03-16","open":4085,"high":4170,"low":3875,"close":3915,"volume":62499,"rsi_14":38.53,"sma_20":4199.5,"sma_60":4168.08,"sma_120":4600.29},{"date":"2026-03-17","open":3910,"high":4050,"low":3860,"close":3885,"volume":33184,"rsi_14":36.49,"sma_20":4181.5,"sma_60":4157.42,"sma_120":4586.71},{"date":"2026-03-18","open":3885,"high":3925,"low":3750,"close":3810,"volume":89350,"rsi_14":35.01,"sma_20":4152.75,"sma_60":4147.25,"sma_120":4573.46},{"date":"2026-03-19","open":3785,"high":3810,"low":3750,"close":3800,"volume":30991,"rsi_14":40.51,"sma_20":4114.0,"sma_60":4136.83,"sma_120":4559.92},{"date":"2026-03-20","open":3790,"high":3945,"low":3790,"close":3840,"volume":32329,"rsi_14":33.99,"sma_20":4077.75,"sma_60":4126.17,"sma_120":4546.0},{"date":"2026-03-23","open":3830,"high":3830,"low":3700,"close":3720,"volume":25291,"rsi_14":36.56,"sma_20":4042.25,"sma_60":4115.5,"sma_120":4531.08},{"date":"2026-03-24","open":3735,"high":3785,"low":3700,"close":3720,"volume":22080,"rsi_14":48.59,"sma_20":4006.75,"sma_60":4105.67,"sma_120":4516.54},{"date":"2026-03-25","open":3720,"high":3950,"low":3715,"close":3835,"volume":13879,"rsi_14":43.61,"sma_20":3974.25,"sma_60":4096.33,"sma_120":4499.42},{"date":"2026-03-26","open":3955,"high":3955,"low":3725,"close":3725,"volume":20949,"rsi_14":37.24,"sma_20":3935.75,"sma_60":4086.33,"sma_120":4479.33},{"date":"2026-03-27","open":3720,"high":3845,"low":3670,"close":3705,"volume":13912,"rsi_14":45.18,"sma_20":3912.25,"sma_60":4075.5,"sma_120":4462.0},{"date":"2026-03-30","open":3695,"high":3705,"low":3600,"close":3685,"volume":23224,"rsi_14":27.74,"sma_20":3876.0,"sma_60":4065.17,"sma_120":4445.5},{"date":"2026-03-31","open":3675,"high":3745,"low":3600,"close":3640,"volume":22773,"rsi_14":26.22,"sma_20":3849.75,"sma_60":4052.17,"sma_120":4428.75},{"date":"2026-04-01","open":3745,"high":3800,"low":3670,"close":3800,"volume":29931,"rsi_14":38.86,"sma_20":3852.0,"sma_60":4043.0,"sma_120":4412.96},{"date":"2026-04-02","open":3845,"high":3875,"low":3585,"close":3625,"volume":35935,"rsi_14":29.17,"sma_20":3834.25,"sma_60":4028.75,"sma_120":4397.25},{"date":"2026-04-03","open":3625,"high":3730,"low":3625,"close":3630,"volume":11577,"rsi_14":34.59,"sma_20":3814.25,"sma_60":4015.17,"sma_120":4379.17},{"date":"2026-04-06","open":3630,"high":3635,"low":3590,"close":3625,"volume":12795,"rsi_14":35.56,"sma_20":3805.5,"sma_60":4004.42,"sma_120":4360.25},{"date":"2026-04-07","open":3655,"high":3765,"low":3630,"close":3705,"volume":27032,"rsi_14":44.2,"sma_20":3789.25,"sma_60":3995.17,"sma_120":4345.71},{"date":"2026-04-08","open":3750,"high":3950,"low":3750,"close":3905,"volume":53408,"rsi_14":54.79,"sma_20":3783.0,"sma_60":3991.17,"sma_120":4333.67},{"date":"2026-04-09","open":4100,"high":4100,"low":3850,"close":3890,"volume":26607,"rsi_14":52.34,"sma_20":3776.75,"sma_60":3986.75,"sma_120":4320.75},{"date":"2026-04-10","open":3900,"high":3980,"low":3865,"close":3915,"volume":41613,"rsi_14":60.0,"sma_20":3768.75,"sma_60":3981.75,"sma_120":4307.42},{"date":"2026-04-13","open":3915,"high":3940,"low":3845,"close":3865,"volume":18037,"rsi_14":57.07,"sma_20":3766.25,"sma_60":3976.83,"sma_120":4291.33},{"date":"2026-04-14","open":3905,"high":3975,"low":3865,"close":3915,"volume":27997,"rsi_14":54.17,"sma_20":3767.75,"sma_60":3974.42,"sma_120":4277.75},{"date":"2026-04-15","open":3920,"high":4030,"low":3920,"close":4000,"volume":34047,"rsi_14":64.71,"sma_20":3777.25,"sma_60":3974.17,"sma_120":4261.08},{"date":"2026-04-16","open":4000,"high":4030,"low":3940,"close":4010,"volume":26271,"rsi_14":66.49,"sma_20":3787.75,"sma_60":3974.33,"sma_120":4245.12},{"date":"2026-04-17","open":4010,"high":4040,"low":3940,"close":4035,"volume":33451,"rsi_14":68.82,"sma_20":3797.5,"sma_60":3975.08,"sma_120":4230.75},{"date":"2026-04-20","open":4035,"high":4035,"low":3955,"close":3975,"volume":44005,"rsi_14":67.72,"sma_20":3810.25,"sma_60":3974.92,"sma_120":4216.5},{"date":"2026-04-21","open":3975,"high":4030,"low":3955,"close":4025,"volume":21275,"rsi_14":63.47,"sma_20":3825.5,"sma_60":3977.33,"sma_120":4202.83},{"date":"2026-04-22","open":3955,"high":3990,"low":3885,"close":3895,"volume":38732,"rsi_14":67.09,"sma_20":3828.5,"sma_60":3977.75,"sma_120":4185.67},{"date":"2026-04-23","open":3895,"high":3930,"low":3800,"close":3805,"volume":19031,"rsi_14":60.0,"sma_20":3832.5,"sma_60":3974.75,"sma_120":4167.88},{"date":"2026-04-24","open":3810,"high":3950,"low":3805,"close":3880,"volume":19379,"rsi_14":63.49,"sma_20":3841.25,"sma_60":3971.17,"sma_120":4157.46},{"date":"2026-04-27","open":3965,"high":3965,"low":3885,"close":3900,"volume":20396,"rsi_14":61.02,"sma_20":3852.0,"sma_60":3969.0,"sma_120":4151.75},{"date":"2026-04-28","open":3900,"high":3920,"low":3855,"close":3895,"volume":26030,"rsi_14":49.28,"sma_20":3864.75,"sma_60":3967.17,"sma_120":4147.42},{"date":"2026-04-29","open":3915,"high":3925,"low":3865,"close":3875,"volume":17346,"rsi_14":48.92,"sma_20":3868.5,"sma_60":3965.58,"sma_120":4144.58},{"date":"2026-04-30","open":3875,"high":3925,"low":3760,"close":3795,"volume":19387,"rsi_14":42.0,"sma_20":3877.0,"sma_60":3964.5,"sma_120":4141.12},{"date":"2026-05-04","open":3810,"high":4150,"low":3810,"close":3965,"volume":53390,"rsi_14":55.75,"sma_20":3893.75,"sma_60":3968.5,"sma_120":4137.54},{"date":"2026-05-06","open":4000,"high":4050,"low":3675,"close":3795,"volume":107983,"rsi_14":43.94,"sma_20":3902.25,"sma_60":3968.08,"sma_120":4134.17},{"date":"2026-05-07","open":3795,"high":3915,"low":3750,"close":3770,"volume":71025,"rsi_14":37.63,"sma_20":3905.5,"sma_60":3966.5,"sma_120":4131.08},{"date":"2026-05-08","open":3750,"high":3900,"low":3700,"close":3755,"volume":26630,"rsi_14":36.36,"sma_20":3898.0,"sma_60":3966.33,"sma_120":4126.88},{"date":"2026-05-11","open":3580,"high":3720,"low":3485,"close":3520,"volume":97812,"rsi_14":27.51,"sma_20":3879.5,"sma_60":3955.5,"sma_120":4120.67},{"date":"2026-05-12","open":3470,"high":3520,"low":3280,"close":3340,"volume":95492,"rsi_14":24.9,"sma_20":3850.75,"sma_60":3942.75,"sma_120":4111.46},{"date":"2026-05-13","open":3340,"high":3420,"low":3275,"close":3275,"volume":81564,"rsi_14":20.7,"sma_20":3821.25,"sma_60":3929.0,"sma_120":4101.67},{"date":"2026-05-14","open":3260,"high":3405,"low":3175,"close":3190,"volume":47809,"rsi_14":21.46,"sma_20":3785.0,"sma_60":3911.42,"sma_120":4092.21},{"date":"2026-05-15","open":3190,"high":3200,"low":3015,"close":3040,"volume":89920,"rsi_14":20.46,"sma_20":3737.0,"sma_60":3889.0,"sma_120":4081.67},{"date":"2026-05-18","open":3040,"high":3215,"low":2850,"close":2960,"volume":56734,"rsi_14":14.62,"sma_20":3684.5,"sma_60":3862.08,"sma_120":4071.12},{"date":"2026-05-19","open":2960,"high":3040,"low":2875,"close":2905,"volume":27284,"rsi_14":12.73,"sma_20":3628.0,"sma_60":3834.42,"sma_120":4059.58},{"date":"2026-05-20","open":2905,"high":2955,"low":2795,"close":2850,"volume":21701,"rsi_14":12.27,"sma_20":3571.75,"sma_60":3808.08,"sma_120":4047.46},{"date":"2026-05-21","open":2850,"high":3090,"low":2835,"close":2850,"volume":50508,"rsi_14":12.45,"sma_20":3513.0,"sma_60":3781.75,"sma_120":4034.96},{"date":"2026-05-22","open":2860,"high":3145,"low":2850,"close":3020,"volume":45366,"rsi_14":23.37,"sma_20":3469.25,"sma_60":3757.33,"sma_120":4022.96},{"date":"2026-05-26","open":3020,"high":3035,"low":2860,"close":2875,"volume":41974,"rsi_14":11.89,"sma_20":3422.75,"sma_60":3730.33,"sma_120":4008.96},{"date":"2026-05-27","open":2875,"high":2900,"low":2635,"close":2705,"volume":40617,"rsi_14":11.89,"sma_20":3364.0,"sma_60":3705.83,"sma_120":3992.96},{"date":"2026-05-28","open":2700,"high":2720,"low":2585,"close":2680,"volume":36023,"rsi_14":11.89,"sma_20":3303.0,"sma_60":3677.0,"sma_120":3976.79},{"date":"2026-05-29","open":2680,"high":2700,"low":2320,"close":2555,"volume":113749,"rsi_14":11.04,"sma_20":3236.0,"sma_60":3650.17,"sma_120":3958.12},{"date":"2026-06-01","open":2530,"high":2545,"low":2300,"close":2480,"volume":74624,"rsi_14":12.32,"sma_20":3166.25,"sma_60":3628.92,"sma_120":3939.62},{"date":"2026-06-02","open":2465,"high":3220,"low":2290,"close":2335,"volume":1225945,"rsi_14":12.64,"sma_20":3093.25,"sma_60":3601.5,"sma_120":3920.04},{"date":"2026-06-04","open":2340,"high":2400,"low":2300,"close":2400,"volume":76801,"rsi_14":17.47,"sma_20":3015.0,"sma_60":3574.33,"sma_120":3901.0},{"date":"2026-06-05","open":2400,"high":2400,"low":2400,"close":2400,"volume":0,"rsi_14":18.65,"sma_20":2945.25,"sma_60":3551.0,"sma_120":3882.54},{"date":"2026-06-08","open":2400,"high":2400,"low":2400,"close":2400,"volume":0,"rsi_14":21.17,"sma_20":2876.75,"sma_60":3523.83,"sma_120":3864.29},{"date":"2026-06-09","open":2400,"high":2400,"low":2400,"close":2400,"volume":0,"rsi_14":22.82,"sma_20":2809.0,"sma_60":3496.67,"sma_120":3846.54},{"date":"2026-06-10","open":2400,"high":2400,"low":2400,"close":2400,"volume":0,"rsi_14":24.1,"sma_20":2753.0,"sma_60":3469.75,"sma_120":3828.46},{"date":"2026-06-11","open":2400,"high":2400,"low":2400,"close":2400,"volume":0,"rsi_14":25.54,"sma_20":2706.0,"sma_60":3441.83,"sma_120":3810.12},{"date":"2026-06-12","open":2400,"high":2400,"low":2400,"close":2400,"volume":0,"rsi_14":25.54,"sma_20":2662.25,"sma_60":3416.58,"sma_120":3792.33},{"date":"2026-06-15","open":2400,"high":2400,"low":2400,"close":2400,"volume":0,"rsi_14":8.67,"sma_20":2622.75,"sma_60":3391.83,"sma_120":3774.62},{"date":"2026-06-16","open":2400,"high":2400,"low":2400,"close":2400,"volume":0,"rsi_14":10.74,"sma_20":2590.75,"sma_60":3368.33,"sma_120":3757.79},{"date":"2026-06-17","open":2400,"high":2400,"low":2400,"close":2400,"volume":0,"rsi_14":14.94,"sma_20":2562.75,"sma_60":3345.0,"sma_120":3740.92},{"date":"2026-06-18","open":2400,"high":2400,"low":2400,"close":2400,"volume":0,"rsi_14":15.85,"sma_20":2537.5,"sma_60":3321.0,"sma_120":3723.58},{"date":"2026-06-19","open":2400,"high":2400,"low":2400,"close":2400,"volume":0,"rsi_14":22.81,"sma_20":2515.0,"sma_60":3299.0,"sma_120":3707.25},{"date":"2026-06-22","open":2400,"high":2400,"low":2400,"close":2400,"volume":0,"rsi_14":30.95,"sma_20":2492.5,"sma_60":3277.0,"sma_120":3691.33},{"date":"2026-06-23","open":2400,"high":2400,"low":2400,"close":2400,"volume":0,"rsi_14":100.0,"sma_20":2461.5,"sma_60":3253.08,"sma_120":3674.71},{"date":"2026-06-24","open":2400,"high":2400,"low":2400,"close":2400,"volume":0,"rsi_14":100.0,"sma_20":2437.75,"sma_60":3231.0,"sma_120":3658.67},{"date":"2026-06-25","open":2400,"high":2400,"low":2400,"close":2400,"volume":0,"rsi_14":100.0,"sma_20":2422.5,"sma_60":3209.25,"sma_120":3642.38},{"date":"2026-06-26","open":1995,"high":2130,"low":1680,"close":1720,"volume":247053,"rsi_14":0.0,"sma_20":2374.5,"sma_60":3176.5,"sma_120":3620.83},{"date":"2026-06-29","open":1700,"high":1700,"low":1416,"close":1455,"volume":353778,"rsi_14":0.0,"sma_20":2319.5,"sma_60":3140.08,"sma_120":3596.12},{"date":"2026-06-30","open":1454,"high":1545,"low":1412,"close":1455,"volume":99483,"rsi_14":0.0,"sma_20":2268.25,"sma_60":3101.0,"sma_120":3572.0},{"date":"2026-07-01","open":1460,"high":1530,"low":1412,"close":1473,"volume":80125,"rsi_14":1.87,"sma_20":2225.15,"sma_60":3065.13,"sma_120":3546.94},{"date":"2026-07-02","open":1474,"high":1633,"low":1406,"close":1547,"volume":58352,"rsi_14":8.87,"sma_20":2182.5,"sma_60":3030.42,"sma_120":3522.79},{"date":"2026-07-03","open":1470,"high":1683,"low":1454,"close":1625,"volume":51018,"rsi_14":15.25,"sma_20":2143.75,"sma_60":2997.08,"sma_120":3500.75},{"date":"2026-07-06","open":1665,"high":1890,"low":1629,"close":1848,"volume":100717,"rsi_14":29.37,"sma_20":2116.15,"sma_60":2966.13,"sma_120":3480.65},{"date":"2026-07-07","open":1811,"high":2000,"low":1774,"close":1899,"volume":47401,"rsi_14":31.97,"sma_20":2091.1,"sma_60":2932.7,"sma_120":3461.93},{"date":"2026-07-08","open":1884,"high":1938,"low":1757,"close":1898,"volume":43113,"rsi_14":31.94,"sma_20":2066.0,"sma_60":2899.5,"sma_120":3443.12},{"date":"2026-07-09","open":1898,"high":1898,"low":1706,"close":1836,"volume":32125,"rsi_14":30.58,"sma_20":2037.8,"sma_60":2864.85,"sma_120":3423.3},{"date":"2026-07-10","open":1847,"high":1930,"low":1841,"close":1900,"volume":23967,"rsi_14":33.51,"sma_20":2012.8,"sma_60":2832.1,"sma_120":3404.47},{"date":"2026-07-13","open":1997,"high":2080,"low":1700,"close":1854,"volume":57027,"rsi_14":32.52,"sma_20":1985.5,"sma_60":2797.75,"sma_120":3386.08},{"date":"2026-07-14","open":1854,"high":1902,"low":1669,"close":1901,"volume":90155,"rsi_14":34.49,"sma_20":1960.55,"sma_60":2762.77,"sma_120":3368.47},{"date":"2026-07-15","open":1887,"high":1994,"low":1879,"close":1901,"volume":44512,"rsi_14":34.49,"sma_20":1935.6,"sma_60":2727.62,"sma_120":3350.97},{"date":"2026-07-16","open":1958,"high":2470,"low":1950,"close":2300,"volume":847424,"rsi_14":71.84,"sma_20":1930.6,"sma_60":2698.7,"sma_120":3336.89},{"date":"2026-07-20","open":2300,"high":2525,"low":1804,"close":1858,"volume":301341,"rsi_14":63.39,"sma_20":1903.5,"sma_60":2663.42,"sma_120":3319.17},{"date":"2026-07-21","open":1786,"high":1891,"low":1786,"close":1877,"volume":59350,"rsi_14":63.85,"sma_20":1877.35,"sma_60":2627.62,"sma_120":3302.47},{"date":"2026-07-22","open":1842,"high":2030,"low":1750,"close":1911,"volume":62235,"rsi_14":64.22,"sma_20":1852.9,"sma_60":2594.55,"sma_120":3286.15},{"date":"2026-07-23","open":1900,"high":1968,"low":1830,"close":1900,"volume":37884,"rsi_14":61.95,"sma_20":1827.9,"sma_60":2562.8,"sma_120":3268.78},{"date":"2026-07-24","open":1900,"high":2300,"low":1868,"close":1921,"volume":246352,"rsi_14":60.42,"sma_20":1803.95,"sma_60":2530.15,"sma_120":3250.66},{"date":"2026-07-27","open":1921,"high":1984,"low":1856,"close":1863,"volume":28839,"rsi_14":50.6,"sma_20":1811.1,"sma_60":2496.2,"sma_120":3232.6},{"date":"2026-07-28","open":1860,"high":1866,"low":1778,"close":1807,"volume":9720,"rsi_14":46.35,"sma_20":1828.7,"sma_60":2461.4,"sma_120":3214.28},{"date":"2026-07-29","open":1801,"high":1833,"low":1656,"close":1749,"volume":40668,"rsi_14":44.34,"sma_20":1843.4,"sma_60":2425.97,"sma_120":3195.78},{"date":"2026-07-30","open":1746,"high":1769,"low":1700,"close":1746,"volume":12803,"rsi_14":46.42,"sma_20":1857.05,"sma_60":2391.82,"sma_120":3178.16},{"date":"2026-07-31","open":1735,"high":1805,"low":1730,"close":1804,"volume":30602,"rsi_14":46.17,"sma_20":1869.9,"sma_60":2355.8,"sma_120":3162.15},{"date":"2026-08-03","open":1804,"high":1915,"low":1762,"close":1860,"volume":11168,"rsi_14":50.24,"sma_20":1881.65,"sma_60":2323.55,"sma_120":3145.82},{"date":"2026-08-04","open":1845,"high":1990,"low":1823,"close":1904,"volume":5434,"rsi_14":50.12,"sma_20":1884.45,"sma_60":2292.45,"sma_120":3129.47},{"date":"2026-08-05","open":1903,"high":1959,"low":1867,"close":1902,"volume":6682,"rsi_14":50.04,"sma_20":1884.6,"sma_60":2261.57,"sma_120":3113.95},{"date":"2026-08-06","open":1902,"high":1950,"low":1831,"close":1892,"volume":3298,"rsi_14":26.61,"sma_20":1884.3,"sma_60":2234.43,"sma_120":3094.97},{"date":"2026-08-07","open":1892,"high":1900,"low":1763,"close":1825,"volume":23455,"rsi_14":46.68,"sma_20":1883.75,"sma_60":2209.18,"sma_120":3075.97},{"date":"2026-08-10","open":1810,"high":1881,"low":1760,"close":1850,"volume":14490,"rsi_14":47.32,"sma_20":1881.25,"sma_60":2185.43,"sma_120":3057.22},{"date":"2026-08-11","open":1835,"high":1883,"low":1801,"close":1857,"volume":6665,"rsi_14":44.33,"sma_20":1881.4,"sma_60":2163.22,"sma_120":3037.32},{"date":"2026-08-12","open":1857,"high":1869,"low":1748,"close":1851,"volume":14615,"rsi_14":44.8,"sma_20":1878.9,"sma_60":2143.4,"sma_120":3016.2},{"date":"2026-08-13","open":1997,"high":1997,"low":1824,"close":1843,"volume":22964,"rsi_14":41.48,"sma_20":1876.0,"sma_60":2124.78,"sma_120":2993.43},{"date":"2026-08-14","open":1886,"high":1886,"low":1806,"close":1845,"volume":10899,"rsi_14":47.76,"sma_20":1853.25,"sma_60":2107.12,"sma_120":2970.77},{"date":"2026-08-18","open":2290,"high":2395,"low":2240,"close":2395,"volume":216706,"rsi_14":82.81,"sma_20":1880.1,"sma_60":2099.53,"sma_120":2953.81},{"date":"2026-08-19","open":3110,"high":3110,"low":2805,"close":3110,"volume":2587302,"rsi_14":93.82,"sma_20":1941.75,"sma_60":2103.87,"sma_120":2942.81},{"date":"2026-08-20","open":2865,"high":3365,"low":2700,"close":2765,"volume":3731756,"rsi_14":76.89,"sma_20":1984.45,"sma_60":2099.62,"sma_120":2928.47},{"date":"2026-08-21","open":2710,"high":3590,"low":2580,"close":3270,"volume":5765561,"rsi_14":81.3,"sma_20":2052.95,"sma_60":2106.2,"sma_120":2918.27},{"date":"2026-08-24","open":3125,"high":3945,"low":3040,"close":3340,"volume":1890329,"rsi_14":81.41,"sma_20":2123.9,"sma_60":2116.78,"sma_120":2911.31},{"date":"2026-08-25","open":3455,"high":3765,"low":3070,"close":3070,"volume":1222055,"rsi_14":72.58,"sma_20":2184.25,"sma_60":2123.28,"sma_120":2900.14},{"date":"2026-08-26","open":3070,"high":3230,"low":2910,"close":3230,"volume":416875,"rsi_14":74.23,"sma_20":2255.4,"sma_60":2134.53,"sma_120":2892.35},{"date":"2026-08-27","open":3230,"high":3315,"low":2975,"close":3025,"volume":344120,"rsi_14":69.3,"sma_20":2319.2,"sma_60":2143.62,"sma_120":2886.27},{"date":"2026-08-28","open":2970,"high":3110,"low":2885,"close":3045,"volume":255503,"rsi_14":71.12,"sma_20":2384.15,"sma_60":2155.45,"sma_120":2878.47},{"date":"2026-08-31","open":3200,"high":3440,"low":3005,"close":3085,"volume":551035,"rsi_14":71.27,"sma_20":2448.2,"sma_60":2166.87,"sma_120":2870.6},{"date":"2026-09-01","open":3115,"high":4010,"low":3090,"close":4010,"volume":2625568,"rsi_14":78.17,"sma_20":2555.7,"sma_60":2193.7,"sma_120":2872.35},{"date":"2026-09-02","open":4295,"high":4795,"low":3900,"close":4170,"volume":6080081,"rsi_14":79.17,"sma_20":2669.0,"sma_60":2223.2,"sma_120":2873.52},{"date":"2026-09-03","open":4150,"high":4480,"low":3935,"close":4355,"volume":1199571,"rsi_14":80.25,"sma_20":2791.65,"sma_60":2255.78,"sma_120":2876.22},{"date":"2026-09-04","open":4250,"high":4570,"low":4150,"close":4360,"volume":755125,"rsi_14":80.26,"sma_20":2915.05,"sma_60":2288.45,"sma_120":2879.1},{"date":"2026-09-07","open":4240,"high":4970,"low":3990,"close":4415,"volume":2420893,"rsi_14":77.6,"sma_20":3044.55,"sma_60":2322.03,"sma_120":2881.93},{"date":"2026-09-08","open":4400,"high":4480,"low":4230,"close":4305,"volume":459276,"rsi_14":69.56,"sma_20":3167.3,"sma_60":2353.78,"sma_120":2885.18},{"date":"2026-09-09","open":4305,"high":4440,"low":4075,"close":4175,"volume":595774,"rsi_14":74.82,"sma_20":3283.2,"sma_60":2383.37,"sma_120":2887.6},{"date":"2026-09-10","open":4180,"high":4480,"low":4020,"close":4175,"volume":762072,"rsi_14":69.38,"sma_20":3399.4,"sma_60":2412.95,"sma_120":2890.64},{"date":"2026-09-11","open":4080,"high":4440,"low":4035,"close":4155,"volume":477039,"rsi_14":67.83,"sma_20":3515.0,"sma_60":2442.2,"sma_120":2893.6},{"date":"2026-09-14","open":4120,"high":4120,"low":3580,"close":3790,"volume":520850,"rsi_14":65.13,"sma_20":3612.25,"sma_60":2465.37,"sma_120":2893.18},{"date":"2026-09-15","open":3700,"high":3840,"low":3615,"close":3730,"volume":298268,"rsi_14":60.96,"sma_20":3679.0,"sma_60":2487.53,"sma_120":2893.27},{"date":"2026-09-16","open":3700,"high":3815,"low":3620,"close":3715,"volume":145585,"rsi_14":66.51,"sma_20":3709.25,"sma_60":2509.45,"sma_120":2893.22},{"date":"2026-09-17","open":3705,"high":3860,"low":3640,"close":3845,"volume":253706,"rsi_14":68.18,"sma_20":3763.25,"sma_60":2533.53,"sma_120":2893.31},{"date":"2026-09-18","open":3885,"high":4270,"low":3815,"close":4160,"volume":785325,"rsi_14":71.72,"sma_20":3807.75,"sma_60":2562.87,"sma_120":2896.93},{"date":"2026-09-21","open":4090,"high":4285,"low":4025,"close":4075,"volume":289233,"rsi_14":51.99,"sma_20":3844.5,"sma_60":2590.78,"sma_120":2900.02},{"date":"2026-09-22","open":4080,"high":4455,"low":4040,"close":4390,"volume":572489,"rsi_14":56.15,"sma_20":3910.5,"sma_60":2635.28,"sma_120":2905.89},{"date":"2026-09-23","open":4270,"high":4375,"low":4080,"close":4305,"volume":326961,"rsi_14":48.52,"sma_20":3964.25,"sma_60":2682.78,"sma_120":2911.43},{"date":"2026-09-28","open":4060,"high":4100,"low":3700,"close":3800,"volume":310234,"rsi_14":37.21,"sma_20":4003.0,"sma_60":2721.87,"sma_120":2911.43},{"date":"2026-09-29","open":3600,"high":3695,"low":3295,"close":3420,"volume":434889,"rsi_14":30.22,"sma_20":4021.75,"sma_60":2754.32,"sma_120":2909.72},{"date":"2026-09-30","open":3420,"high":3960,"low":3415,"close":3800,"volume":520782,"rsi_14":40.93,"sma_20":4057.5,"sma_60":2791.87,"sma_120":2911.14},{"date":"2026-10-01","open":3800,"high":4010,"low":3745,"close":3905,"volume":245760,"rsi_14":45.11,"sma_20":4052.25,"sma_60":2829.87,"sma_120":2913.47},{"date":"2026-10-02","open":3935,"high":4085,"low":3810,"close":4060,"volume":208653,"rsi_14":48.03,"sma_20":4046.75,"sma_60":2866.73,"sma_120":2916.43},{"date":"2026-10-06","open":4040,"high":4195,"low":3845,"close":3990,"volume":169261,"rsi_14":47.22,"sma_20":4028.5,"sma_60":2901.58,"sma_120":2917.14},{"date":"2026-10-07","open":3970,"high":4030,"low":3805,"close":3810,"volume":130980,"rsi_14":50.36,"sma_20":4001.0,"sma_60":2933.45,"sma_120":2916.47},{"date":"2026-10-08","open":3820,"high":3935,"low":3745,"close":3855,"volume":114565,"rsi_14":52.26,"sma_20":3973.0,"sma_60":2967.1,"sma_120":2915.97},{"date":"2026-10-12","open":3705,"high":3800,"low":3450,"close":3535,"volume":226744,"rsi_14":47.07,"sma_20":3934.5,"sma_60":2994.35,"sma_120":2913.22},{"date":"2026-10-13","open":3960,"high":4525,"low":3630,"close":3730,"volume":2069116,"rsi_14":48.17,"sma_20":3912.25,"sma_60":3025.62,"sma_120":2911.68},{"date":"2026-10-14","open":3660,"high":4185,"low":3655,"close":3755,"volume":684591,"rsi_14":42.88,"sma_20":3891.25,"sma_60":3056.52,"sma_120":2909.64},{"date":"2026-10-15","open":3615,"high":3695,"low":3315,"close":3505,"volume":309616,"rsi_14":40.53,"sma_20":3858.75,"sma_60":3083.25,"sma_120":2905.43},{"date":"2026-10-16","open":3500,"high":3780,"low":3460,"close":3740,"volume":147099,"rsi_14":38.91,"sma_20":3856.25,"sma_60":3107.25,"sma_120":2902.97},{"date":"2026-10-19","open":3625,"high":3820,"low":3595,"close":3800,"volume":71289,"rsi_14":41.31,"sma_20":3859.75,"sma_60":3139.62,"sma_120":2901.52},{"date":"2026-10-20","open":3600,"high":3640,"low":3045,"close":3160,"volume":480795,"rsi_14":39.47,"sma_20":3832.0,"sma_60":3161.0,"sma_120":2894.31},{"date":"2026-10-21","open":3165,"high":3250,"low":3060,"close":3080,"volume":127314,"rsi_14":43.8,"sma_20":3793.75,"sma_60":3180.48,"sma_120":2887.52},{"date":"2026-10-22","open":2990,"high":3030,"low":2700,"close":2820,"volume":304544,"rsi_14":31.3,"sma_20":3726.75,"sma_60":3195.82,"sma_120":2879.31},{"date":"2026-10-23","open":2685,"high":2835,"low":2610,"close":2835,"volume":174182}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":102.19999999999999,"pbr":1.08,"per":27.74,"roa":1.34,"roe":3.82,"grade":"C","comment":"PER 27.3배, ROE 3.82%","revenue":104978371764.0,"analysis":"PER 27.3배입니다. ROE 3.8%입니다. 시가총액 419.04억. 매출 1049.78억, 영업이익 32.41억.","eps_basis":"TTM","debt_ratio":1.8424912995297065,"market_cap":42580154925,"net_income":1542038603.0,"total_debt":72843519716.0,"ttm_window":"2025Q3~2026Q2","gross_margin":63.91,"total_assets":112378859576.0,"total_equity":39535339860.0,"profit_margin":1.47,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":3240832060.0,"operating_margin":3.09,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2835.0,"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":18500.0},{"date":"2016-10-25","close":17250.0},{"date":"2016-10-26","close":15950.0},{"date":"2016-10-27","close":16125.0},{"date":"2016-10-28","close":14850.0},{"date":"2016-10-31","close":14000.0},{"date":"2016-11-01","close":13950.0},{"date":"2016-11-02","close":13650.0},{"date":"2016-11-03","close":14100.0},{"date":"2016-11-04","close":15025.0},{"date":"2016-11-07","close":19525.0},{"date":"2016-11-08","close":20000.0},{"date":"2016-11-09","close":14000.0},{"date":"2016-11-10","close":11650.0},{"date":"2016-11-11","close":10825.0},{"date":"2016-11-14","close":10725.0},{"date":"2016-11-15","close":10350.0},{"date":"2016-11-16","close":10625.0},{"date":"2016-11-17","close":10375.0},{"date":"2016-11-18","close":9950.0},{"date":"2016-11-21","close":9850.0},{"date":"2016-11-22","close":9575.0},{"date":"2016-11-23","close":9225.0},{"date":"2016-11-24","close":9275.0},{"date":"2016-11-25","close":9500.0},{"date":"2016-11-28","close":8750.0},{"date":"2016-11-29","close":8875.0},{"date":"2016-11-30","close":8725.0},{"date":"2016-12-01","close":8425.0},{"date":"2016-12-02","close":8475.0},{"date":"2016-12-05","close":7850.0},{"date":"2016-12-06","close":8175.0},{"date":"2016-12-07","close":7825.0},{"date":"2016-12-08","close":8175.0},{"date":"2016-12-09","close":8325.0},{"date":"2016-12-12","close":8425.0},{"date":"2016-12-13","close":8500.0},{"date":"2016-12-14","close":8450.0},{"date":"2016-12-15","close":8725.0},{"date":"2016-12-16","close":8650.0},{"date":"2016-12-19","close":8800.0},{"date":"2016-12-20","close":8975.0},{"date":"2016-12-21","close":8800.0},{"date":"2016-12-22","close":9000.0},{"date":"2016-12-23","close":9500.0},{"date":"2016-12-26","close":9100.0},{"date":"2016-12-27","close":8725.0},{"date":"2016-12-28","close":8775.0},{"date":"2016-12-29","close":8800.0},{"date":"2017-01-02","close":8800.0},{"date":"2017-01-03","close":9250.0},{"date":"2017-01-04","close":9300.0},{"date":"2017-01-05","close":9250.0},{"date":"2017-01-06","close":9500.0},{"date":"2017-01-09","close":9450.0},{"date":"2017-01-10","close":9550.0},{"date":"2017-01-11","close":9550.0},{"date":"2017-01-12","close":9825.0},{"date":"2017-01-13","close":9800.0},{"date":"2017-01-16","close":9775.0},{"date":"2017-01-17","close":9325.0},{"date":"2017-01-18","close":9400.0},{"date":"2017-01-19","close":9175.0},{"date":"2017-01-20","close":8750.0},{"date":"2017-01-23","close":8625.0},{"date":"2017-01-24","close":8325.0},{"date":"2017-01-25","close":8325.0},{"date":"2017-01-26","close":8425.0},{"date":"2017-01-31","close":8725.0},{"date":"2017-02-01","close":8725.0},{"date":"2017-02-02","close":8150.0},{"date":"2017-02-03","close":8025.0},{"date":"2017-02-06","close":7950.0},{"date":"2017-02-07","close":7900.0},{"date":"2017-02-08","close":8000.0},{"date":"2017-02-09","close":8050.0},{"date":"2017-02-10","close":8225.0},{"date":"2017-02-13","close":7975.0},{"date":"2017-02-14","close":8075.0},{"date":"2017-02-15","close":8075.0},{"date":"2017-02-16","close":8150.0},{"date":"2017-02-17","close":8175.0},{"date":"2017-02-20","close":8225.0},{"date":"2017-02-21","close":8425.0},{"date":"2017-02-22","close":8375.0},{"date":"2017-02-23","close":8075.0},{"date":"2017-02-24","close":8100.0},{"date":"2017-02-27","close":7900.0},{"date":"2017-02-28","close":7925.0},{"date":"2017-03-02","close":7225.0},{"date":"2017-03-03","close":6975.0},{"date":"2017-03-06","close":6975.0},{"date":"2017-03-07","close":7100.0},{"date":"2017-03-08","close":7150.0},{"date":"2017-03-09","close":7550.0},{"date":"2017-03-10","close":7650.0},{"date":"2017-03-13","close":7675.0},{"date":"2017-03-14","close":7350.0},{"date":"2017-03-15","close":7375.0},{"date":"2017-03-16","close":7525.0},{"date":"2017-03-17","close":7425.0},{"date":"2017-03-20","close":7250.0},{"date":"2017-03-21","close":7300.0},{"date":"2017-03-22","close":7250.0},{"date":"2017-03-23","close":6950.0},{"date":"2017-03-24","close":6925.0},{"date":"2017-03-27","close":6825.0},{"date":"2017-03-28","close":7400.0},{"date":"2017-03-29","close":7575.0},{"date":"2017-03-30","close":7400.0},{"date":"2017-03-31","close":7525.0},{"date":"2017-04-03","close":7600.0},{"date":"2017-04-04","close":7425.0},{"date":"2017-04-05","close":7475.0},{"date":"2017-04-06","close":7175.0},{"date":"2017-04-07","close":7175.0},{"date":"2017-04-10","close":6875.0},{"date":"2017-04-11","close":6950.0},{"date":"2017-04-12","close":7075.0},{"date":"2017-04-13","close":7100.0},{"date":"2017-04-14","close":6950.0},{"date":"2017-04-17","close":7150.0},{"date":"2017-04-18","close":7075.0},{"date":"2017-04-19","close":7200.0},{"date":"2017-04-20","close":7225.0},{"date":"2017-04-21","close":7425.0},{"date":"2017-04-24","close":7850.0},{"date":"2017-04-25","close":7950.0},{"date":"2017-04-26","close":8025.0},{"date":"2017-04-27","close":8900.0},{"date":"2017-04-28","close":8575.0},{"date":"2017-05-02","close":8950.0},{"date":"2017-05-04","close":9450.0},{"date":"2017-05-08","close":9325.0},{"date":"2017-05-10","close":9700.0},{"date":"2017-05-11","close":9400.0},{"date":"2017-05-12","close":8750.0},{"date":"2017-05-15","close":8675.0},{"date":"2017-05-16","close":8525.0},{"date":"2017-05-17","close":9050.0},{"date":"2017-05-18","close":9275.0},{"date":"2017-05-19","close":9475.0},{"date":"2017-05-22","close":9400.0},{"date":"2017-05-23","close":9225.0},{"date":"2017-05-24","close":8950.0},{"date":"2017-05-25","close":9150.0},{"date":"2017-05-26","close":9175.0},{"date":"2017-05-29","close":9300.0},{"date":"2017-05-30","close":9100.0},{"date":"2017-05-31","close":9075.0},{"date":"2017-06-01","close":9150.0},{"date":"2017-06-02","close":9200.0},{"date":"2017-06-05","close":9075.0},{"date":"2017-06-07","close":9400.0},{"date":"2017-06-08","close":9500.0},{"date":"2017-06-09","close":8925.0},{"date":"2017-06-12","close":8500.0},{"date":"2017-06-13","close":8525.0},{"date":"2017-06-14","close":8650.0},{"date":"2017-06-15","close":8450.0},{"date":"2017-06-16","close":8350.0},{"date":"2017-06-19","close":8275.0},{"date":"2017-06-20","close":7750.0},{"date":"2017-06-21","close":7700.0},{"date":"2017-06-22","close":7775.0},{"date":"2017-06-23","close":7900.0},{"date":"2017-06-26","close":7900.0},{"date":"2017-06-27","close":7850.0},{"date":"2017-06-28","close":7775.0},{"date":"2017-06-29","close":7875.0},{"date":"2017-06-30","close":7900.0},{"date":"2017-07-03","close":7875.0},{"date":"2017-07-04","close":7600.0},{"date":"2017-07-05","close":7625.0},{"date":"2017-07-06","close":7550.0},{"date":"2017-07-07","close":7600.0},{"date":"2017-07-10","close":7475.0},{"date":"2017-07-11","close":7425.0},{"date":"2017-07-12","close":7425.0},{"date":"2017-07-13","close":7500.0},{"date":"2017-07-14","close":7450.0},{"date":"2017-07-17","close":7675.0},{"date":"2017-07-18","close":7625.0},{"date":"2017-07-19","close":7650.0},{"date":"2017-07-20","close":7525.0},{"date":"2017-07-21","close":7475.0},{"date":"2017-07-24","close":7200.0},{"date":"2017-07-25","close":7175.0},{"date":"2017-07-26","close":6975.0},{"date":"2017-07-27","close":6950.0},{"date":"2017-07-28","close":6850.0},{"date":"2017-07-31","close":6725.0},{"date":"2017-08-01","close":6750.0},{"date":"2017-08-02","close":6775.0},{"date":"2017-08-03","close":6425.0},{"date":"2017-08-04","close":6600.0},{"date":"2017-08-07","close":6625.0},{"date":"2017-08-08","close":6625.0},{"date":"2017-08-09","close":6550.0},{"date":"2017-08-10","close":6600.0},{"date":"2017-08-11","close":6800.0},{"date":"2017-08-14","close":6775.0},{"date":"2017-08-16","close":6650.0},{"date":"2017-08-17","close":6750.0},{"date":"2017-08-18","close":6750.0},{"date":"2017-08-21","close":6775.0},{"date":"2017-08-22","close":6925.0},{"date":"2017-08-23","close":6900.0},{"date":"2017-08-24","close":7000.0},{"date":"2017-08-25","close":7050.0},{"date":"2017-08-28","close":6975.0},{"date":"2017-08-29","close":7025.0},{"date":"2017-08-30","close":6800.0},{"date":"2017-08-31","close":6850.0},{"date":"2017-09-01","close":6975.0},{"date":"2017-09-04","close":6650.0},{"date":"2017-09-05","close":6750.0},{"date":"2017-09-06","close":6650.0},{"date":"2017-09-07","close":6675.0},{"date":"2017-09-08","close":6550.0},{"date":"2017-09-11","close":6625.0},{"date":"2017-09-12","close":6600.0},{"date":"2017-09-13","close":6550.0},{"date":"2017-09-14","close":6550.0},{"date":"2017-09-15","close":6575.0},{"date":"2017-09-18","close":6550.0},{"date":"2017-09-19","close":6525.0},{"date":"2017-09-20","close":6500.0},{"date":"2017-09-21","close":6250.0},{"date":"2017-09-22","close":5825.0},{"date":"2017-09-25","close":5550.0},{"date":"2017-09-26","close":5750.0},{"date":"2017-09-27","close":5700.0},{"date":"2017-09-28","close":5800.0},{"date":"2017-09-29","close":5900.0},{"date":"2017-10-10","close":5825.0},{"date":"2017-10-11","close":5775.0},{"date":"2017-10-12","close":5750.0},{"date":"2017-10-13","close":5650.0},{"date":"2017-10-16","close":5725.0},{"date":"2017-10-17","close":5725.0},{"date":"2017-10-18","close":5700.0},{"date":"2017-10-19","close":5775.0},{"date":"2017-10-20","close":5825.0},{"date":"2017-10-23","close":5775.0},{"date":"2017-10-24","close":5725.0},{"date":"2017-10-25","close":5800.0},{"date":"2017-10-26","close":5825.0},{"date":"2017-10-27","close":6025.0},{"date":"2017-10-30","close":5975.0},{"date":"2017-10-31","close":6200.0},{"date":"2017-11-01","close":6200.0},{"date":"2017-11-02","close":6150.0},{"date":"2017-11-03","close":6175.0},{"date":"2017-11-06","close":6000.0},{"date":"2017-11-07","close":6050.0},{"date":"2017-11-08","close":5950.0},{"date":"2017-11-09","close":5900.0},{"date":"2017-11-10","close":5875.0},{"date":"2017-11-13","close":5950.0},{"date":"2017-11-14","close":5925.0},{"date":"2017-11-15","close":5850.0},{"date":"2017-11-16","close":5800.0},{"date":"2017-11-17","close":5675.0},{"date":"2017-11-20","close":5725.0},{"date":"2017-11-21","close":5600.0},{"date":"2017-11-22","close":5350.0},{"date":"2017-11-23","close":5350.0},{"date":"2017-11-24","close":5400.0},{"date":"2017-11-27","close":5500.0},{"date":"2017-11-28","close":5425.0},{"date":"2017-11-29","close":5350.0},{"date":"2017-11-30","close":5300.0},{"date":"2017-12-01","close":5300.0},{"date":"2017-12-04","close":5275.0},{"date":"2017-12-05","close":5275.0},{"date":"2017-12-06","close":5500.0},{"date":"2017-12-07","close":5325.0},{"date":"2017-12-08","close":5275.0},{"date":"2017-12-11","close":5475.0},{"date":"2017-12-12","close":5600.0},{"date":"2017-12-13","close":5550.0},{"date":"2017-12-14","close":5525.0},{"date":"2017-12-15","close":5450.0},{"date":"2017-12-18","close":5375.0},{"date":"2017-12-19","close":5175.0},{"date":"2017-12-20","close":5100.0},{"date":"2017-12-21","close":5100.0},{"date":"2017-12-22","close":5100.0},{"date":"2017-12-26","close":5050.0},{"date":"2017-12-27","close":5075.0},{"date":"2017-12-28","close":5225.0},{"date":"2018-01-02","close":5725.0},{"date":"2018-01-03","close":6275.0},{"date":"2018-01-04","close":6100.0},{"date":"2018-01-05","close":6275.0},{"date":"2018-01-08","close":6475.0},{"date":"2018-01-09","close":6225.0},{"date":"2018-01-10","close":5800.0},{"date":"2018-01-11","close":5800.0},{"date":"2018-01-12","close":5750.0},{"date":"2018-01-15","close":5475.0},{"date":"2018-01-16","close":5450.0},{"date":"2018-01-17","close":5525.0},{"date":"2018-01-18","close":5750.0},{"date":"2018-01-19","close":5625.0},{"date":"2018-01-22","close":5625.0},{"date":"2018-01-23","close":5550.0},{"date":"2018-01-24","close":5625.0},{"date":"2018-01-25","close":5625.0},{"date":"2018-01-26","close":5725.0},{"date":"2018-01-29","close":5700.0},{"date":"2018-01-30","close":5625.0},{"date":"2018-01-31","close":5525.0},{"date":"2018-02-01","close":5650.0},{"date":"2018-02-02","close":5575.0},{"date":"2018-02-05","close":5875.0},{"date":"2018-02-06","close":5600.0},{"date":"2018-02-07","close":5650.0},{"date":"2018-02-08","close":7325.0},{"date":"2018-02-09","close":7925.0},{"date":"2018-02-12","close":7400.0},{"date":"2018-02-13","close":8350.0},{"date":"2018-02-14","close":7850.0},{"date":"2018-02-19","close":7650.0},{"date":"2018-02-20","close":7450.0},{"date":"2018-02-21","close":7675.0},{"date":"2018-02-22","close":7825.0},{"date":"2018-02-23","close":7575.0},{"date":"2018-02-26","close":7600.0},{"date":"2018-02-27","close":7375.0},{"date":"2018-02-28","close":7225.0},{"date":"2018-03-02","close":7850.0},{"date":"2018-03-05","close":9850.0},{"date":"2018-03-06","close":10275.0},{"date":"2018-03-07","close":11225.0},{"date":"2018-03-08","close":11200.0},{"date":"2018-03-09","close":11000.0},{"date":"2018-03-12","close":11050.0},{"date":"2018-03-13","close":10350.0},{"date":"2018-03-14","close":10575.0},{"date":"2018-03-15","close":9950.0},{"date":"2018-03-16","close":10050.0},{"date":"2018-03-19","close":11000.0},{"date":"2018-03-20","close":11125.0},{"date":"2018-03-21","close":11225.0},{"date":"2018-03-22","close":11400.0},{"date":"2018-03-23","close":11350.0},{"date":"2018-03-26","close":11525.0},{"date":"2018-03-27","close":11625.0},{"date":"2018-03-28","close":12850.0},{"date":"2018-03-29","close":12250.0},{"date":"2018-03-30","close":12375.0},{"date":"2018-04-02","close":11650.0},{"date":"2018-04-03","close":11825.0},{"date":"2018-04-04","close":12150.0},{"date":"2018-04-05","close":11550.0},{"date":"2018-04-06","close":11500.0},{"date":"2018-04-09","close":11700.0},{"date":"2018-04-10","close":11925.0},{"date":"2018-04-11","close":11925.0},{"date":"2018-04-12","close":11975.0},{"date":"2018-04-13","close":12325.0},{"date":"2018-04-16","close":12750.0},{"date":"2018-04-17","close":12550.0},{"date":"2018-04-18","close":15000.0},{"date":"2018-04-19","close":17100.0},{"date":"2018-04-20","close":16100.0},{"date":"2018-04-23","close":14950.0},{"date":"2018-04-24","close":14475.0},{"date":"2018-04-25","close":13750.0},{"date":"2018-04-26","close":13900.0},{"date":"2018-04-27","close":13600.0},{"date":"2018-04-30","close":14675.0},{"date":"2018-05-02","close":14300.0},{"date":"2018-05-03","close":13275.0},{"date":"2018-05-04","close":14150.0},{"date":"2018-05-08","close":13250.0},{"date":"2018-05-09","close":13275.0},{"date":"2018-05-10","close":12825.0},{"date":"2018-05-11","close":12900.0},{"date":"2018-05-14","close":13525.0},{"date":"2018-05-15","close":14150.0},{"date":"2018-05-16","close":12150.0},{"date":"2018-05-17","close":12525.0},{"date":"2018-05-18","close":12675.0},{"date":"2018-05-21","close":12500.0},{"date":"2018-05-23","close":12625.0},{"date":"2018-05-24","close":12775.0},{"date":"2018-05-25","close":10500.0},{"date":"2018-05-28","close":13650.0},{"date":"2018-05-29","close":13100.0},{"date":"2018-05-30","close":13375.0},{"date":"2018-05-31","close":13950.0},{"date":"2018-06-01","close":13775.0},{"date":"2018-06-04","close":13300.0},{"date":"2018-06-05","close":13425.0},{"date":"2018-06-07","close":13450.0},{"date":"2018-06-08","close":13700.0},{"date":"2018-06-11","close":13725.0},{"date":"2018-06-12","close":13950.0},{"date":"2018-06-14","close":12500.0},{"date":"2018-06-15","close":12875.0},{"date":"2018-06-18","close":12825.0},{"date":"2018-06-19","close":12150.0},{"date":"2018-06-20","close":12150.0},{"date":"2018-06-21","close":11400.0},{"date":"2018-06-22","close":11075.0},{"date":"2018-06-25","close":11175.0},{"date":"2018-06-26","close":10450.0},{"date":"2018-06-27","close":10000.0},{"date":"2018-06-28","close":9875.0},{"date":"2018-06-29","close":10200.0},{"date":"2018-07-02","close":9525.0},{"date":"2018-07-03","close":9650.0},{"date":"2018-07-04","close":9625.0},{"date":"2018-07-05","close":8975.0},{"date":"2018-07-06","close":9600.0},{"date":"2018-07-09","close":8725.0},{"date":"2018-07-10","close":8975.0},{"date":"2018-07-11","close":9500.0},{"date":"2018-07-12","close":9400.0},{"date":"2018-07-13","close":9600.0},{"date":"2018-07-16","close":9650.0},{"date":"2018-07-17","close":9650.0},{"date":"2018-07-18","close":9175.0},{"date":"2018-07-19","close":9125.0},{"date":"2018-07-20","close":8725.0},{"date":"2018-07-23","close":8175.0},{"date":"2018-07-24","close":9000.0},{"date":"2018-07-25","close":8775.0},{"date":"2018-07-26","close":9150.0},{"date":"2018-07-27","close":9475.0},{"date":"2018-07-30","close":9675.0},{"date":"2018-07-31","close":9475.0},{"date":"2018-08-01","close":9600.0},{"date":"2018-08-02","close":9775.0},{"date":"2018-08-03","close":10075.0},{"date":"2018-08-06","close":9800.0},{"date":"2018-08-07","close":9575.0},{"date":"2018-08-08","close":9600.0},{"date":"2018-08-09","close":9725.0},{"date":"2018-08-10","close":9975.0},{"date":"2018-08-13","close":9600.0},{"date":"2018-08-14","close":9775.0},{"date":"2018-08-16","close":10150.0},{"date":"2018-08-17","close":10375.0},{"date":"2018-08-20","close":10225.0},{"date":"2018-08-21","close":10250.0},{"date":"2018-08-22","close":10700.0},{"date":"2018-08-23","close":10575.0},{"date":"2018-08-24","close":10800.0},{"date":"2018-08-27","close":9900.0},{"date":"2018-08-28","close":9600.0},{"date":"2018-08-29","close":9450.0},{"date":"2018-08-30","close":9650.0},{"date":"2018-08-31","close":9650.0},{"date":"2018-09-03","close":9925.0},{"date":"2018-09-04","close":10150.0},{"date":"2018-09-05","close":10200.0},{"date":"2018-09-06","close":10275.0},{"date":"2018-09-07","close":10800.0},{"date":"2018-09-10","close":11100.0},{"date":"2018-09-11","close":11200.0},{"date":"2018-09-12","close":11300.0},{"date":"2018-09-13","close":11100.0},{"date":"2018-09-14","close":10975.0},{"date":"2018-09-17","close":11025.0},{"date":"2018-09-18","close":10925.0},{"date":"2018-09-19","close":10150.0},{"date":"2018-09-20","close":9975.0},{"date":"2018-09-21","close":10550.0},{"date":"2018-09-27","close":10700.0},{"date":"2018-09-28","close":10425.0},{"date":"2018-10-01","close":10250.0},{"date":"2018-10-02","close":9925.0},{"date":"2018-10-04","close":12075.0},{"date":"2018-10-05","close":12800.0},{"date":"2018-10-08","close":13175.0},{"date":"2018-10-10","close":11500.0},{"date":"2018-10-11","close":10750.0},{"date":"2018-10-12","close":11125.0},{"date":"2018-10-15","close":10475.0},{"date":"2018-10-16","close":10750.0},{"date":"2018-10-17","close":11350.0},{"date":"2018-10-18","close":11300.0},{"date":"2018-10-19","close":12000.0},{"date":"2018-10-22","close":10900.0},{"date":"2018-10-23","close":10825.0},{"date":"2018-10-24","close":11300.0},{"date":"2018-10-25","close":11625.0},{"date":"2018-10-26","close":10850.0},{"date":"2018-10-29","close":8800.0},{"date":"2018-10-30","close":9125.0},{"date":"2018-10-31","close":9325.0},{"date":"2018-11-01","close":9725.0},{"date":"2018-11-02","close":11150.0},{"date":"2018-11-05","close":11625.0},{"date":"2018-11-06","close":11450.0},{"date":"2018-11-07","close":11100.0},{"date":"2018-11-08","close":11250.0},{"date":"2018-11-09","close":10700.0},{"date":"2018-11-12","close":10325.0},{"date":"2018-11-13","close":10325.0},{"date":"2018-11-14","close":10025.0},{"date":"2018-11-15","close":10250.0},{"date":"2018-11-16","close":10225.0},{"date":"2018-11-19","close":10600.0},{"date":"2018-11-20","close":11400.0},{"date":"2018-11-21","close":11150.0},{"date":"2018-11-22","close":10900.0},{"date":"2018-11-23","close":11200.0},{"date":"2018-11-26","close":11125.0},{"date":"2018-11-27","close":11250.0},{"date":"2018-11-28","close":10900.0},{"date":"2018-11-29","close":11300.0},{"date":"2018-11-30","close":11175.0},{"date":"2018-12-03","close":11575.0},{"date":"2018-12-04","close":12250.0},{"date":"2018-12-05","close":12000.0},{"date":"2018-12-06","close":11650.0},{"date":"2018-12-07","close":12500.0},{"date":"2018-12-10","close":11950.0},{"date":"2018-12-11","close":11625.0},{"date":"2018-12-12","close":11100.0},{"date":"2018-12-13","close":11400.0},{"date":"2018-12-14","close":11800.0},{"date":"2018-12-17","close":11350.0},{"date":"2018-12-18","close":10925.0},{"date":"2018-12-19","close":10625.0},{"date":"2018-12-20","close":10725.0},{"date":"2018-12-21","close":10800.0},{"date":"2018-12-24","close":10600.0},{"date":"2018-12-26","close":10125.0},{"date":"2018-12-27","close":10650.0},{"date":"2018-12-28","close":11350.0},{"date":"2019-01-02","close":12300.0},{"date":"2019-01-03","close":15975.0},{"date":"2019-01-04","close":17050.0},{"date":"2019-01-07","close":17300.0},{"date":"2019-01-08","close":17675.0},{"date":"2019-01-09","close":18775.0},{"date":"2019-01-10","close":18250.0},{"date":"2019-01-11","close":17900.0},{"date":"2019-01-14","close":17625.0},{"date":"2019-01-15","close":18250.0},{"date":"2019-01-16","close":18200.0},{"date":"2019-01-17","close":18750.0},{"date":"2019-01-18","close":19600.0},{"date":"2019-01-21","close":20100.0},{"date":"2019-01-22","close":20125.0},{"date":"2019-01-23","close":20125.0},{"date":"2019-01-24","close":20125.0},{"date":"2019-01-25","close":21500.0},{"date":"2019-01-28","close":20275.0},{"date":"2019-01-29","close":19000.0},{"date":"2019-01-30","close":19475.0},{"date":"2019-01-31","close":19250.0},{"date":"2019-02-01","close":20175.0},{"date":"2019-02-07","close":20000.0},{"date":"2019-02-08","close":20100.0},{"date":"2019-02-11","close":19300.0},{"date":"2019-02-12","close":18750.0},{"date":"2019-02-13","close":18575.0},{"date":"2019-02-14","close":15500.0},{"date":"2019-02-15","close":15750.0},{"date":"2019-02-18","close":15425.0},{"date":"2019-02-19","close":15000.0},{"date":"2019-02-20","close":14500.0},{"date":"2019-02-21","close":13775.0},{"date":"2019-02-22","close":14450.0},{"date":"2019-02-25","close":13950.0},{"date":"2019-02-26","close":14125.0},{"date":"2019-02-27","close":14550.0},{"date":"2019-02-28","close":12100.0},{"date":"2019-03-04","close":11625.0},{"date":"2019-03-05","close":12150.0},{"date":"2019-03-06","close":11825.0},{"date":"2019-03-07","close":11300.0},{"date":"2019-03-08","close":11500.0},{"date":"2019-03-11","close":11475.0},{"date":"2019-03-12","close":11700.0},{"date":"2019-03-13","close":11500.0},{"date":"2019-03-14","close":12150.0},{"date":"2019-03-15","close":11000.0},{"date":"2019-03-18","close":11700.0},{"date":"2019-03-19","close":11900.0},{"date":"2019-03-20","close":11700.0},{"date":"2019-03-21","close":11175.0},{"date":"2019-03-22","close":10975.0},{"date":"2019-03-25","close":11150.0},{"date":"2019-03-26","close":11050.0},{"date":"2019-03-27","close":10800.0},{"date":"2019-03-28","close":10675.0},{"date":"2019-03-29","close":12000.0},{"date":"2019-04-01","close":12250.0},{"date":"2019-04-02","close":12075.0},{"date":"2019-04-03","close":12200.0},{"date":"2019-04-04","close":12050.0},{"date":"2019-04-05","close":12500.0},{"date":"2019-04-08","close":12300.0},{"date":"2019-04-09","close":12325.0},{"date":"2019-04-10","close":12325.0},{"date":"2019-04-11","close":12675.0},{"date":"2019-04-12","close":12000.0},{"date":"2019-04-15","close":11900.0},{"date":"2019-04-16","close":11575.0},{"date":"2019-04-17","close":11275.0},{"date":"2019-04-18","close":11150.0},{"date":"2019-04-19","close":11150.0},{"date":"2019-04-22","close":11300.0},{"date":"2019-04-23","close":11300.0},{"date":"2019-04-24","close":11125.0},{"date":"2019-04-25","close":10950.0},{"date":"2019-04-26","close":11025.0},{"date":"2019-04-29","close":10775.0},{"date":"2019-04-30","close":10625.0},{"date":"2019-05-02","close":10625.0},{"date":"2019-05-03","close":10650.0},{"date":"2019-05-07","close":10525.0},{"date":"2019-05-08","close":10700.0},{"date":"2019-05-09","close":10275.0},{"date":"2019-05-10","close":10000.0},{"date":"2019-05-13","close":10000.0},{"date":"2019-05-14","close":9900.0},{"date":"2019-05-15","close":10025.0},{"date":"2019-05-16","close":10000.0},{"date":"2019-05-17","close":11725.0},{"date":"2019-05-20","close":12825.0},{"date":"2019-05-21","close":12725.0},{"date":"2019-05-22","close":12650.0},{"date":"2019-05-23","close":11825.0},{"date":"2019-05-24","close":12500.0},{"date":"2019-05-27","close":11875.0},{"date":"2019-05-28","close":11825.0},{"date":"2019-05-29","close":11900.0},{"date":"2019-05-30","close":11875.0},{"date":"2019-05-31","close":12100.0},{"date":"2019-06-03","close":12075.0},{"date":"2019-06-04","close":12400.0},{"date":"2019-06-05","close":12625.0},{"date":"2019-06-07","close":12900.0},{"date":"2019-06-10","close":12900.0},{"date":"2019-06-11","close":13300.0},{"date":"2019-06-12","close":13000.0},{"date":"2019-06-13","close":13125.0},{"date":"2019-06-14","close":13900.0},{"date":"2019-06-17","close":13125.0},{"date":"2019-06-18","close":12700.0},{"date":"2019-06-19","close":13475.0},{"date":"2019-06-20","close":13425.0},{"date":"2019-06-21","close":13025.0},{"date":"2019-06-24","close":13900.0},{"date":"2019-06-25","close":13525.0},{"date":"2019-06-26","close":13375.0},{"date":"2019-06-27","close":13350.0},{"date":"2019-06-28","close":13000.0},{"date":"2019-07-01","close":14975.0},{"date":"2019-07-02","close":15875.0},{"date":"2019-07-03","close":16000.0},{"date":"2019-07-04","close":15325.0},{"date":"2019-07-05","close":15800.0},{"date":"2019-07-08","close":14425.0},{"date":"2019-07-09","close":13750.0},{"date":"2019-07-10","close":13925.0},{"date":"2019-07-11","close":18100.0},{"date":"2019-07-12","close":17900.0},{"date":"2019-07-15","close":18050.0},{"date":"2019-07-16","close":18525.0},{"date":"2019-07-17","close":17025.0},{"date":"2019-07-18","close":16125.0},{"date":"2019-07-19","close":17250.0},{"date":"2019-07-22","close":17250.0},{"date":"2019-07-23","close":17000.0},{"date":"2019-07-24","close":16050.0},{"date":"2019-07-25","close":15400.0},{"date":"2019-07-26","close":15450.0},{"date":"2019-07-29","close":14025.0},{"date":"2019-07-30","close":14675.0},{"date":"2019-07-31","close":15625.0},{"date":"2019-08-01","close":15275.0},{"date":"2019-08-02","close":15550.0},{"date":"2019-08-05","close":14450.0},{"date":"2019-08-06","close":13450.0},{"date":"2019-08-07","close":13900.0},{"date":"2019-08-08","close":15050.0},{"date":"2019-08-09","close":15575.0},{"date":"2019-08-12","close":16825.0},{"date":"2019-08-13","close":16950.0},{"date":"2019-08-14","close":17625.0},{"date":"2019-08-16","close":17300.0},{"date":"2019-08-19","close":17800.0},{"date":"2019-08-20","close":17375.0},{"date":"2019-08-21","close":17275.0},{"date":"2019-08-22","close":16750.0},{"date":"2019-08-23","close":16275.0},{"date":"2019-08-26","close":15375.0},{"date":"2019-08-27","close":15300.0},{"date":"2019-08-28","close":15650.0},{"date":"2019-08-29","close":16175.0},{"date":"2019-08-30","close":16275.0},{"date":"2019-09-02","close":15325.0},{"date":"2019-09-03","close":14975.0},{"date":"2019-09-04","close":14850.0},{"date":"2019-09-05","close":15350.0},{"date":"2019-09-06","close":15275.0},{"date":"2019-09-09","close":15300.0},{"date":"2019-09-10","close":17150.0},{"date":"2019-09-11","close":17750.0},{"date":"2019-09-16","close":18600.0},{"date":"2019-09-17","close":18250.0},{"date":"2019-09-18","close":18675.0},{"date":"2019-09-19","close":18500.0},{"date":"2019-09-20","close":18900.0},{"date":"2019-09-23","close":18875.0},{"date":"2019-09-24","close":18250.0},{"date":"2019-09-25","close":17450.0},{"date":"2019-09-26","close":17375.0},{"date":"2019-09-27","close":17225.0},{"date":"2019-09-30","close":16725.0},{"date":"2019-10-01","close":16775.0},{"date":"2019-10-02","close":17975.0},{"date":"2019-10-04","close":18000.0},{"date":"2019-10-07","close":14850.0},{"date":"2019-10-08","close":14950.0},{"date":"2019-10-10","close":14950.0},{"date":"2019-10-11","close":15050.0},{"date":"2019-10-14","close":15550.0},{"date":"2019-10-15","close":15500.0},{"date":"2019-10-16","close":15550.0},{"date":"2019-10-17","close":15075.0},{"date":"2019-10-18","close":15125.0},{"date":"2019-10-21","close":14325.0},{"date":"2019-10-22","close":14975.0},{"date":"2019-10-23","close":14050.0},{"date":"2019-10-24","close":14575.0},{"date":"2019-10-25","close":14275.0},{"date":"2019-10-28","close":14075.0},{"date":"2019-10-29","close":14450.0},{"date":"2019-10-30","close":13875.0},{"date":"2019-10-31","close":14100.0},{"date":"2019-11-01","close":14350.0},{"date":"2019-11-04","close":14500.0},{"date":"2019-11-05","close":14625.0},{"date":"2019-11-06","close":15100.0},{"date":"2019-11-07","close":14575.0},{"date":"2019-11-08","close":14875.0},{"date":"2019-11-11","close":14375.0},{"date":"2019-11-12","close":14375.0},{"date":"2019-11-13","close":14525.0},{"date":"2019-11-14","close":14675.0},{"date":"2019-11-15","close":14850.0},{"date":"2019-11-18","close":15350.0},{"date":"2019-11-19","close":14850.0},{"date":"2019-11-20","close":14175.0},{"date":"2019-11-21","close":13450.0},{"date":"2019-11-22","close":13575.0},{"date":"2019-11-25","close":13650.0},{"date":"2019-11-26","close":13650.0},{"date":"2019-11-27","close":13275.0},{"date":"2019-11-28","close":12100.0},{"date":"2019-11-29","close":12350.0},{"date":"2019-12-02","close":12225.0},{"date":"2019-12-03","close":12675.0},{"date":"2019-12-04","close":11875.0},{"date":"2019-12-05","close":11725.0},{"date":"2019-12-06","close":12125.0},{"date":"2019-12-09","close":12300.0},{"date":"2019-12-10","close":11975.0},{"date":"2019-12-11","close":12300.0},{"date":"2019-12-12","close":12800.0},{"date":"2019-12-13","close":12600.0},{"date":"2019-12-16","close":12350.0},{"date":"2019-12-17","close":11700.0},{"date":"2019-12-18","close":12125.0},{"date":"2019-12-19","close":11950.0},{"date":"2019-12-20","close":12225.0},{"date":"2019-12-23","close":11525.0},{"date":"2019-12-24","close":11450.0},{"date":"2019-12-26","close":11925.0},{"date":"2019-12-27","close":11900.0},{"date":"2019-12-30","close":11850.0},{"date":"2020-01-02","close":11800.0},{"date":"2020-01-03","close":11800.0},{"date":"2020-01-06","close":10975.0},{"date":"2020-01-07","close":11125.0},{"date":"2020-01-08","close":10350.0},{"date":"2020-01-09","close":11450.0},{"date":"2020-01-10","close":11575.0},{"date":"2020-01-13","close":11925.0},{"date":"2020-01-14","close":11700.0},{"date":"2020-01-15","close":12300.0},{"date":"2020-01-16","close":11825.0},{"date":"2020-01-17","close":11925.0},{"date":"2020-01-20","close":11625.0},{"date":"2020-01-21","close":11550.0},{"date":"2020-01-22","close":12300.0},{"date":"2020-01-23","close":11650.0},{"date":"2020-01-28","close":10975.0},{"date":"2020-01-29","close":10925.0},{"date":"2020-01-30","close":10375.0},{"date":"2020-01-31","close":9900.0},{"date":"2020-02-03","close":10000.0},{"date":"2020-02-04","close":10500.0},{"date":"2020-02-05","close":10550.0},{"date":"2020-02-06","close":10825.0},{"date":"2020-02-07","close":10875.0},{"date":"2020-02-10","close":11100.0},{"date":"2020-02-11","close":10525.0},{"date":"2020-02-12","close":10400.0},{"date":"2020-02-13","close":10325.0},{"date":"2020-02-14","close":10200.0},{"date":"2020-02-17","close":10200.0},{"date":"2020-02-18","close":9900.0},{"date":"2020-02-19","close":9850.0},{"date":"2020-02-20","close":9550.0},{"date":"2020-02-21","close":9375.0},{"date":"2020-02-24","close":8800.0},{"date":"2020-02-25","close":9175.0},{"date":"2020-02-26","close":9175.0},{"date":"2020-02-27","close":8800.0},{"date":"2020-02-28","close":8325.0},{"date":"2020-03-02","close":8325.0},{"date":"2020-03-03","close":8625.0},{"date":"2020-03-04","close":8800.0},{"date":"2020-03-05","close":8875.0},{"date":"2020-03-06","close":8825.0},{"date":"2020-03-09","close":8325.0},{"date":"2020-03-10","close":8325.0},{"date":"2020-03-11","close":8325.0},{"date":"2020-03-12","close":7125.0},{"date":"2020-03-13","close":6025.0},{"date":"2020-03-16","close":5600.0},{"date":"2020-03-17","close":5525.0},{"date":"2020-03-18","close":5775.0},{"date":"2020-03-19","close":4630.0},{"date":"2020-03-20","close":4930.0},{"date":"2020-03-23","close":4830.0},{"date":"2020-03-24","close":5200.0},{"date":"2020-03-25","close":5575.0},{"date":"2020-03-26","close":5975.0},{"date":"2020-03-27","close":6075.0},{"date":"2020-03-30","close":6125.0},{"date":"2020-03-31","close":7050.0},{"date":"2020-04-01","close":6600.0},{"date":"2020-04-02","close":6700.0},{"date":"2020-04-03","close":6775.0},{"date":"2020-04-06","close":7100.0},{"date":"2020-04-07","close":7500.0},{"date":"2020-04-08","close":7350.0},{"date":"2020-04-09","close":7550.0},{"date":"2020-04-10","close":7925.0},{"date":"2020-04-13","close":8350.0},{"date":"2020-04-14","close":9100.0},{"date":"2020-04-16","close":10600.0},{"date":"2020-04-17","close":9950.0},{"date":"2020-04-20","close":10250.0},{"date":"2020-04-21","close":9475.0},{"date":"2020-04-22","close":9625.0},{"date":"2020-04-23","close":9600.0},{"date":"2020-04-24","close":10475.0},{"date":"2020-04-27","close":10500.0},{"date":"2020-04-28","close":10250.0},{"date":"2020-04-29","close":10275.0},{"date":"2020-05-04","close":10250.0},{"date":"2020-05-06","close":10725.0},{"date":"2020-05-07","close":10800.0},{"date":"2020-05-08","close":11775.0},{"date":"2020-05-11","close":10750.0},{"date":"2020-05-12","close":10450.0},{"date":"2020-05-13","close":10450.0},{"date":"2020-05-14","close":10075.0},{"date":"2020-05-15","close":9900.0},{"date":"2020-05-18","close":10050.0},{"date":"2020-05-19","close":10075.0},{"date":"2020-05-20","close":10275.0},{"date":"2020-05-21","close":10175.0},{"date":"2020-05-22","close":10050.0},{"date":"2020-05-25","close":9950.0},{"date":"2020-05-26","close":12100.0},{"date":"2020-05-27","close":12325.0},{"date":"2020-05-28","close":11350.0},{"date":"2020-05-29","close":11325.0},{"date":"2020-06-01","close":11500.0},{"date":"2020-06-02","close":11775.0},{"date":"2020-06-03","close":12050.0},{"date":"2020-06-04","close":12150.0},{"date":"2020-06-05","close":12700.0},{"date":"2020-06-08","close":11750.0},{"date":"2020-06-09","close":11350.0},{"date":"2020-06-10","close":10900.0},{"date":"2020-06-11","close":10600.0},{"date":"2020-06-12","close":10700.0},{"date":"2020-06-15","close":9750.0},{"date":"2020-06-16","close":10650.0},{"date":"2020-06-17","close":9725.0},{"date":"2020-06-18","close":9525.0},{"date":"2020-06-19","close":10150.0},{"date":"2020-06-22","close":9850.0},{"date":"2020-06-23","close":9575.0},{"date":"2020-06-24","close":10550.0},{"date":"2020-06-25","close":10175.0},{"date":"2020-06-26","close":10125.0},{"date":"2020-06-29","close":9925.0},{"date":"2020-06-30","close":10175.0},{"date":"2020-07-01","close":10575.0},{"date":"2020-07-02","close":10650.0},{"date":"2020-07-03","close":11200.0},{"date":"2020-07-06","close":11100.0},{"date":"2020-07-07","close":10650.0},{"date":"2020-07-08","close":10875.0},{"date":"2020-07-09","close":10500.0},{"date":"2020-07-10","close":10175.0},{"date":"2020-07-13","close":10000.0},{"date":"2020-07-14","close":9975.0},{"date":"2020-07-15","close":10075.0},{"date":"2020-07-16","close":10050.0},{"date":"2020-07-17","close":10250.0},{"date":"2020-07-20","close":10150.0},{"date":"2020-07-21","close":10175.0},{"date":"2020-07-22","close":10150.0},{"date":"2020-07-23","close":9925.0},{"date":"2020-07-24","close":9875.0},{"date":"2020-07-27","close":10050.0},{"date":"2020-07-28","close":10075.0},{"date":"2020-07-29","close":9975.0},{"date":"2020-07-30","close":10000.0},{"date":"2020-07-31","close":9975.0},{"date":"2020-08-03","close":9950.0},{"date":"2020-08-04","close":9925.0},{"date":"2020-08-05","close":9900.0},{"date":"2020-08-06","close":10125.0},{"date":"2020-08-07","close":10000.0},{"date":"2020-08-10","close":9900.0},{"date":"2020-08-11","close":9875.0},{"date":"2020-08-12","close":9725.0},{"date":"2020-08-13","close":9600.0},{"date":"2020-08-14","close":9600.0},{"date":"2020-08-18","close":8475.0},{"date":"2020-08-19","close":8625.0},{"date":"2020-08-20","close":8125.0},{"date":"2020-08-21","close":8550.0},{"date":"2020-08-24","close":8500.0},{"date":"2020-08-25","close":8800.0},{"date":"2020-08-26","close":8575.0},{"date":"2020-08-27","close":8300.0},{"date":"2020-08-28","close":8400.0},{"date":"2020-08-31","close":8450.0},{"date":"2020-09-01","close":8475.0},{"date":"2020-09-02","close":8600.0},{"date":"2020-09-03","close":8575.0},{"date":"2020-09-04","close":8425.0},{"date":"2020-09-07","close":8625.0},{"date":"2020-09-08","close":8700.0},{"date":"2020-09-09","close":8650.0},{"date":"2020-09-10","close":8650.0},{"date":"2020-09-11","close":8775.0},{"date":"2020-09-14","close":9325.0},{"date":"2020-09-15","close":9225.0},{"date":"2020-09-16","close":9325.0},{"date":"2020-09-17","close":9250.0},{"date":"2020-09-18","close":9100.0},{"date":"2020-09-21","close":8900.0},{"date":"2020-09-22","close":8500.0},{"date":"2020-09-23","close":8425.0},{"date":"2020-09-24","close":8225.0},{"date":"2020-09-25","close":8625.0},{"date":"2020-09-28","close":8675.0},{"date":"2020-09-29","close":8950.0},{"date":"2020-10-05","close":8925.0},{"date":"2020-10-06","close":8725.0},{"date":"2020-10-07","close":8725.0},{"date":"2020-10-08","close":8800.0},{"date":"2020-10-12","close":8950.0},{"date":"2020-10-13","close":8825.0},{"date":"2020-10-14","close":8725.0},{"date":"2020-10-15","close":8625.0},{"date":"2020-10-16","close":8500.0},{"date":"2020-10-19","close":8350.0},{"date":"2020-10-20","close":8275.0},{"date":"2020-10-21","close":8475.0},{"date":"2020-10-22","close":8400.0},{"date":"2020-10-23","close":8350.0},{"date":"2020-10-26","close":8150.0},{"date":"2020-10-27","close":7900.0},{"date":"2020-10-28","close":8125.0},{"date":"2020-10-29","close":8100.0},{"date":"2020-10-30","close":7950.0},{"date":"2020-11-02","close":8050.0},{"date":"2020-11-03","close":8250.0},{"date":"2020-11-04","close":9200.0},{"date":"2020-11-05","close":8350.0},{"date":"2020-11-06","close":8225.0},{"date":"2020-11-09","close":8225.0},{"date":"2020-11-10","close":8275.0},{"date":"2020-11-11","close":8300.0},{"date":"2020-11-12","close":8400.0},{"date":"2020-11-13","close":8300.0},{"date":"2020-11-16","close":8275.0},{"date":"2020-11-17","close":8150.0},{"date":"2020-11-18","close":8250.0},{"date":"2020-11-19","close":8175.0},{"date":"2020-11-20","close":8225.0},{"date":"2020-11-23","close":8250.0},{"date":"2020-11-24","close":8275.0},{"date":"2020-11-25","close":8150.0},{"date":"2020-11-26","close":8100.0},{"date":"2020-11-27","close":8175.0},{"date":"2020-11-30","close":8650.0},{"date":"2020-12-01","close":8475.0},{"date":"2020-12-02","close":8425.0},{"date":"2020-12-03","close":8325.0},{"date":"2020-12-04","close":8225.0},{"date":"2020-12-07","close":8050.0},{"date":"2020-12-08","close":8075.0},{"date":"2020-12-09","close":8150.0},{"date":"2020-12-10","close":8125.0},{"date":"2020-12-11","close":8125.0},{"date":"2020-12-14","close":8000.0},{"date":"2020-12-15","close":7975.0},{"date":"2020-12-16","close":8000.0},{"date":"2020-12-17","close":7975.0},{"date":"2020-12-18","close":7925.0},{"date":"2020-12-21","close":7825.0},{"date":"2020-12-22","close":7600.0},{"date":"2020-12-23","close":7500.0},{"date":"2020-12-24","close":7275.0},{"date":"2020-12-28","close":6975.0},{"date":"2020-12-29","close":7275.0},{"date":"2020-12-30","close":7475.0},{"date":"2021-01-04","close":7600.0},{"date":"2021-01-05","close":7600.0},{"date":"2021-01-06","close":7800.0},{"date":"2021-01-07","close":7725.0},{"date":"2021-01-08","close":7850.0},{"date":"2021-01-11","close":7600.0},{"date":"2021-01-12","close":7475.0},{"date":"2021-01-13","close":7600.0},{"date":"2021-01-14","close":7600.0},{"date":"2021-01-15","close":7850.0},{"date":"2021-01-18","close":7725.0},{"date":"2021-01-19","close":7900.0},{"date":"2021-01-20","close":8000.0},{"date":"2021-01-21","close":7900.0},{"date":"2021-01-22","close":7875.0},{"date":"2021-01-25","close":7850.0},{"date":"2021-01-26","close":7700.0},{"date":"2021-01-27","close":7700.0},{"date":"2021-01-28","close":7550.0},{"date":"2021-01-29","close":7275.0},{"date":"2021-02-01","close":7325.0},{"date":"2021-02-02","close":7350.0},{"date":"2021-02-03","close":7325.0},{"date":"2021-02-04","close":7325.0},{"date":"2021-02-05","close":7300.0},{"date":"2021-02-08","close":7125.0},{"date":"2021-02-09","close":7175.0},{"date":"2021-02-10","close":7200.0},{"date":"2021-02-15","close":7200.0},{"date":"2021-02-16","close":7375.0},{"date":"2021-02-17","close":7400.0},{"date":"2021-02-18","close":7250.0},{"date":"2021-02-19","close":7150.0},{"date":"2021-02-22","close":7025.0},{"date":"2021-02-23","close":6975.0},{"date":"2021-02-24","close":6600.0},{"date":"2021-02-25","close":6775.0},{"date":"2021-02-26","close":6575.0},{"date":"2021-03-02","close":6450.0},{"date":"2021-03-03","close":6600.0},{"date":"2021-03-04","close":6575.0},{"date":"2021-03-05","close":6525.0},{"date":"2021-03-08","close":6400.0},{"date":"2021-03-09","close":6225.0},{"date":"2021-03-10","close":6150.0},{"date":"2021-03-11","close":6175.0},{"date":"2021-03-12","close":6225.0},{"date":"2021-03-15","close":6650.0},{"date":"2021-03-16","close":6575.0},{"date":"2021-03-17","close":6650.0},{"date":"2021-03-18","close":6650.0},{"date":"2021-03-19","close":6725.0},{"date":"2021-03-22","close":6700.0},{"date":"2021-03-23","close":6675.0},{"date":"2021-03-24","close":6650.0},{"date":"2021-03-25","close":6475.0},{"date":"2021-03-26","close":6500.0},{"date":"2021-03-29","close":6375.0},{"date":"2021-03-30","close":6425.0},{"date":"2021-03-31","close":6450.0},{"date":"2021-04-01","close":6425.0},{"date":"2021-04-02","close":6550.0},{"date":"2021-04-05","close":6500.0},{"date":"2021-04-06","close":6475.0},{"date":"2021-04-07","close":6475.0},{"date":"2021-04-08","close":6450.0},{"date":"2021-04-09","close":6600.0},{"date":"2021-04-12","close":6550.0},{"date":"2021-04-13","close":6675.0},{"date":"2021-04-14","close":6800.0},{"date":"2021-04-15","close":6775.0},{"date":"2021-04-16","close":6825.0},{"date":"2021-04-19","close":6700.0},{"date":"2021-04-20","close":6750.0},{"date":"2021-04-21","close":6625.0},{"date":"2021-04-22","close":6700.0},{"date":"2021-04-23","close":6700.0},{"date":"2021-04-26","close":6900.0},{"date":"2021-04-27","close":7025.0},{"date":"2021-04-28","close":6900.0},{"date":"2021-04-29","close":6950.0},{"date":"2021-04-30","close":6925.0},{"date":"2021-05-03","close":7025.0},{"date":"2021-05-04","close":7025.0},{"date":"2021-05-06","close":7225.0},{"date":"2021-05-07","close":7300.0},{"date":"2021-05-10","close":7350.0},{"date":"2021-05-11","close":7600.0},{"date":"2021-05-12","close":7400.0},{"date":"2021-05-13","close":7500.0},{"date":"2021-05-14","close":7500.0},{"date":"2021-05-17","close":7250.0},{"date":"2021-05-18","close":7075.0},{"date":"2021-05-20","close":7150.0},{"date":"2021-05-21","close":7425.0},{"date":"2021-05-24","close":6925.0},{"date":"2021-05-25","close":7000.0},{"date":"2021-05-26","close":7600.0},{"date":"2021-05-27","close":7725.0},{"date":"2021-05-28","close":7700.0},{"date":"2021-05-31","close":7800.0},{"date":"2021-06-01","close":7750.0},{"date":"2021-06-02","close":7700.0},{"date":"2021-06-03","close":7850.0},{"date":"2021-06-04","close":7775.0},{"date":"2021-06-07","close":7800.0},{"date":"2021-06-08","close":7625.0},{"date":"2021-06-09","close":7850.0},{"date":"2021-06-10","close":7975.0},{"date":"2021-06-11","close":8025.0},{"date":"2021-06-14","close":8000.0},{"date":"2021-06-15","close":7850.0},{"date":"2021-06-16","close":7825.0},{"date":"2021-06-17","close":8250.0},{"date":"2021-06-18","close":8550.0},{"date":"2021-06-21","close":8475.0},{"date":"2021-06-22","close":8175.0},{"date":"2021-06-23","close":7750.0},{"date":"2021-06-24","close":7650.0},{"date":"2021-06-25","close":7625.0},{"date":"2021-06-28","close":7575.0},{"date":"2021-06-29","close":7475.0},{"date":"2021-06-30","close":7375.0},{"date":"2021-07-01","close":7350.0},{"date":"2021-07-02","close":7625.0},{"date":"2021-07-05","close":7700.0},{"date":"2021-07-06","close":7550.0},{"date":"2021-07-07","close":7675.0},{"date":"2021-07-08","close":7375.0},{"date":"2021-07-09","close":7150.0},{"date":"2021-07-12","close":7200.0},{"date":"2021-07-13","close":7200.0},{"date":"2021-07-14","close":7250.0},{"date":"2021-07-15","close":7250.0},{"date":"2021-07-16","close":7250.0},{"date":"2021-07-19","close":7125.0},{"date":"2021-07-20","close":7050.0},{"date":"2021-07-21","close":6900.0},{"date":"2021-07-22","close":6950.0},{"date":"2021-07-23","close":7000.0},{"date":"2021-07-26","close":6950.0},{"date":"2021-07-27","close":7625.0},{"date":"2021-07-28","close":8750.0},{"date":"2021-07-29","close":8600.0},{"date":"2021-07-30","close":8575.0},{"date":"2021-08-02","close":7900.0},{"date":"2021-08-03","close":8000.0},{"date":"2021-08-04","close":8500.0},{"date":"2021-08-05","close":8275.0},{"date":"2021-08-06","close":9275.0},{"date":"2021-08-09","close":8550.0},{"date":"2021-08-10","close":8400.0},{"date":"2021-08-11","close":8050.0},{"date":"2021-08-12","close":7850.0},{"date":"2021-08-13","close":8000.0},{"date":"2021-08-17","close":7450.0},{"date":"2021-08-18","close":7900.0},{"date":"2021-08-19","close":7675.0},{"date":"2021-08-20","close":7525.0},{"date":"2021-08-23","close":7775.0},{"date":"2021-08-24","close":7875.0},{"date":"2021-08-25","close":8050.0},{"date":"2021-08-26","close":7975.0},{"date":"2021-08-27","close":7975.0},{"date":"2021-08-30","close":7675.0},{"date":"2021-08-31","close":7875.0},{"date":"2021-09-01","close":8200.0},{"date":"2021-09-02","close":8150.0},{"date":"2021-09-03","close":8150.0},{"date":"2021-09-06","close":8150.0},{"date":"2021-09-07","close":8150.0},{"date":"2021-09-08","close":8025.0},{"date":"2021-09-09","close":7825.0},{"date":"2021-09-10","close":7950.0},{"date":"2021-09-13","close":7850.0},{"date":"2021-09-14","close":7950.0},{"date":"2021-09-15","close":7800.0},{"date":"2021-09-16","close":7575.0},{"date":"2021-09-17","close":7575.0},{"date":"2021-09-23","close":7275.0},{"date":"2021-09-24","close":8350.0},{"date":"2021-09-27","close":9025.0},{"date":"2021-09-28","close":9350.0},{"date":"2021-09-29","close":8950.0},{"date":"2021-09-30","close":9150.0},{"date":"2021-10-01","close":9550.0},{"date":"2021-10-05","close":8400.0},{"date":"2021-10-06","close":7925.0},{"date":"2021-10-07","close":8100.0},{"date":"2021-10-08","close":8400.0},{"date":"2021-10-12","close":8100.0},{"date":"2021-10-13","close":8800.0},{"date":"2021-10-14","close":8950.0},{"date":"2021-10-15","close":9475.0},{"date":"2021-10-18","close":9100.0},{"date":"2021-10-19","close":9050.0},{"date":"2021-10-20","close":9450.0},{"date":"2021-10-21","close":9050.0},{"date":"2021-10-22","close":9050.0},{"date":"2021-10-25","close":8525.0},{"date":"2021-10-26","close":8525.0},{"date":"2021-10-27","close":8300.0},{"date":"2021-10-28","close":8575.0},{"date":"2021-10-29","close":8500.0},{"date":"2021-11-01","close":8100.0},{"date":"2021-11-02","close":8175.0},{"date":"2021-11-03","close":7975.0},{"date":"2021-11-04","close":7900.0},{"date":"2021-11-05","close":7775.0},{"date":"2021-11-08","close":7850.0},{"date":"2021-11-09","close":7800.0},{"date":"2021-11-10","close":7925.0},{"date":"2021-11-11","close":7675.0},{"date":"2021-11-12","close":7750.0},{"date":"2021-11-15","close":7875.0},{"date":"2021-11-16","close":8175.0},{"date":"2021-11-17","close":7850.0},{"date":"2021-11-18","close":7675.0},{"date":"2021-11-19","close":7425.0},{"date":"2021-11-22","close":7000.0},{"date":"2021-11-23","close":7025.0},{"date":"2021-11-24","close":6975.0},{"date":"2021-11-25","close":7025.0},{"date":"2021-11-26","close":6725.0},{"date":"2021-11-29","close":6500.0},{"date":"2021-11-30","close":6200.0},{"date":"2021-12-01","close":6425.0},{"date":"2021-12-02","close":6600.0},{"date":"2021-12-03","close":6800.0},{"date":"2021-12-06","close":6800.0},{"date":"2021-12-07","close":6775.0},{"date":"2021-12-08","close":6575.0},{"date":"2021-12-09","close":6650.0},{"date":"2021-12-10","close":6600.0},{"date":"2021-12-13","close":6400.0},{"date":"2021-12-14","close":6425.0},{"date":"2021-12-15","close":6375.0},{"date":"2021-12-16","close":6325.0},{"date":"2021-12-17","close":6250.0},{"date":"2021-12-20","close":6100.0},{"date":"2021-12-21","close":6075.0},{"date":"2021-12-22","close":6100.0},{"date":"2021-12-23","close":6150.0},{"date":"2021-12-24","close":6275.0},{"date":"2021-12-27","close":6375.0},{"date":"2021-12-28","close":6250.0},{"date":"2021-12-29","close":6500.0},{"date":"2021-12-30","close":6550.0},{"date":"2022-01-03","close":6375.0},{"date":"2022-01-04","close":6350.0},{"date":"2022-01-05","close":6250.0},{"date":"2022-01-06","close":6200.0},{"date":"2022-01-07","close":6300.0},{"date":"2022-01-10","close":6150.0},{"date":"2022-01-11","close":6000.0},{"date":"2022-01-12","close":6025.0},{"date":"2022-01-13","close":6025.0},{"date":"2022-01-14","close":6000.0},{"date":"2022-01-17","close":5850.0},{"date":"2022-01-18","close":5650.0},{"date":"2022-01-19","close":5575.0},{"date":"2022-01-20","close":5700.0},{"date":"2022-01-21","close":5600.0},{"date":"2022-01-24","close":5500.0},{"date":"2022-01-25","close":5200.0},{"date":"2022-01-26","close":5300.0},{"date":"2022-01-27","close":5050.0},{"date":"2022-01-28","close":5425.0},{"date":"2022-02-03","close":5525.0},{"date":"2022-02-04","close":5500.0},{"date":"2022-02-07","close":5500.0},{"date":"2022-02-08","close":5500.0},{"date":"2022-02-09","close":5600.0},{"date":"2022-02-10","close":5625.0},{"date":"2022-02-11","close":5500.0},{"date":"2022-02-14","close":5250.0},{"date":"2022-02-15","close":5050.0},{"date":"2022-02-16","close":5275.0},{"date":"2022-02-17","close":5225.0},{"date":"2022-02-18","close":5250.0},{"date":"2022-02-21","close":5275.0},{"date":"2022-02-22","close":5150.0},{"date":"2022-02-23","close":5200.0},{"date":"2022-02-24","close":5050.0},{"date":"2022-02-25","close":5100.0},{"date":"2022-02-28","close":5200.0},{"date":"2022-03-02","close":5375.0},{"date":"2022-03-03","close":5325.0},{"date":"2022-03-04","close":5325.0},{"date":"2022-03-07","close":5150.0},{"date":"2022-03-08","close":5100.0},{"date":"2022-03-10","close":4590.0},{"date":"2022-03-11","close":4780.0},{"date":"2022-03-14","close":4495.0},{"date":"2022-03-15","close":4450.0},{"date":"2022-03-16","close":4515.0},{"date":"2022-03-17","close":4565.0},{"date":"2022-03-18","close":4520.0},{"date":"2022-03-21","close":4570.0},{"date":"2022-03-22","close":4710.0},{"date":"2022-03-23","close":4700.0},{"date":"2022-03-24","close":4665.0},{"date":"2022-03-25","close":4635.0},{"date":"2022-03-28","close":4610.0},{"date":"2022-03-29","close":4645.0},{"date":"2022-03-30","close":4635.0},{"date":"2022-03-31","close":4735.0},{"date":"2022-04-01","close":5200.0},{"date":"2022-04-04","close":5275.0},{"date":"2022-04-05","close":5200.0},{"date":"2022-04-06","close":5175.0},{"date":"2022-04-07","close":4925.0},{"date":"2022-04-08","close":5125.0},{"date":"2022-04-11","close":4975.0},{"date":"2022-04-12","close":4900.0},{"date":"2022-04-13","close":4870.0},{"date":"2022-04-14","close":4945.0},{"date":"2022-04-15","close":4905.0},{"date":"2022-04-18","close":4925.0},{"date":"2022-04-19","close":4950.0},{"date":"2022-04-20","close":4950.0},{"date":"2022-04-21","close":5175.0},{"date":"2022-04-22","close":5025.0},{"date":"2022-04-25","close":4850.0},{"date":"2022-04-26","close":4885.0},{"date":"2022-04-27","close":4860.0},{"date":"2022-04-28","close":4850.0},{"date":"2022-04-29","close":4875.0},{"date":"2022-05-02","close":4905.0},{"date":"2022-05-03","close":4905.0},{"date":"2022-05-04","close":4890.0},{"date":"2022-05-06","close":4890.0},{"date":"2022-05-09","close":4910.0},{"date":"2022-05-10","close":4825.0},{"date":"2022-05-11","close":4780.0},{"date":"2022-05-12","close":4570.0},{"date":"2022-05-13","close":4730.0},{"date":"2022-05-16","close":5225.0},{"date":"2022-05-17","close":5100.0},{"date":"2022-05-18","close":5150.0},{"date":"2022-05-19","close":5050.0},{"date":"2022-05-20","close":5025.0},{"date":"2022-05-23","close":4880.0},{"date":"2022-05-24","close":4820.0},{"date":"2022-05-25","close":4800.0},{"date":"2022-05-26","close":4890.0},{"date":"2022-05-27","close":4880.0},{"date":"2022-05-30","close":4995.0},{"date":"2022-05-31","close":4965.0},{"date":"2022-06-02","close":5075.0},{"date":"2022-06-03","close":5050.0},{"date":"2022-06-07","close":5000.0},{"date":"2022-06-08","close":4960.0},{"date":"2022-06-09","close":4980.0},{"date":"2022-06-10","close":4900.0},{"date":"2022-06-13","close":4660.0},{"date":"2022-06-14","close":4570.0},{"date":"2022-06-15","close":4455.0},{"date":"2022-06-16","close":4485.0},{"date":"2022-06-17","close":4480.0},{"date":"2022-06-20","close":4215.0},{"date":"2022-06-21","close":4260.0},{"date":"2022-06-22","close":4115.0},{"date":"2022-06-23","close":3825.0},{"date":"2022-06-24","close":3960.0},{"date":"2022-06-27","close":3990.0},{"date":"2022-06-28","close":3965.0},{"date":"2022-06-29","close":3965.0},{"date":"2022-06-30","close":3930.0},{"date":"2022-07-01","close":3845.0},{"date":"2022-07-04","close":3710.0},{"date":"2022-07-05","close":3810.0},{"date":"2022-07-06","close":3810.0},{"date":"2022-07-07","close":3855.0},{"date":"2022-07-08","close":3900.0},{"date":"2022-07-11","close":3835.0},{"date":"2022-07-12","close":3730.0},{"date":"2022-07-13","close":3765.0},{"date":"2022-07-14","close":3800.0},{"date":"2022-07-15","close":3700.0},{"date":"2022-07-18","close":3725.0},{"date":"2022-07-19","close":3745.0},{"date":"2022-07-20","close":3750.0},{"date":"2022-07-21","close":3755.0},{"date":"2022-07-22","close":3765.0},{"date":"2022-07-25","close":3890.0},{"date":"2022-07-26","close":3890.0},{"date":"2022-07-27","close":3865.0},{"date":"2022-07-28","close":3880.0},{"date":"2022-07-29","close":3900.0},{"date":"2022-08-01","close":3950.0},{"date":"2022-08-02","close":3930.0},{"date":"2022-08-03","close":3890.0},{"date":"2022-08-04","close":3865.0},{"date":"2022-08-05","close":3885.0},{"date":"2022-08-08","close":3915.0},{"date":"2022-08-09","close":3915.0},{"date":"2022-08-10","close":3885.0},{"date":"2022-08-11","close":3895.0},{"date":"2022-08-12","close":3905.0},{"date":"2022-08-16","close":3930.0},{"date":"2022-08-17","close":3920.0},{"date":"2022-08-18","close":3915.0},{"date":"2022-08-19","close":3905.0},{"date":"2022-08-22","close":3850.0},{"date":"2022-08-23","close":3810.0},{"date":"2022-08-24","close":3610.0},{"date":"2022-08-25","close":3660.0},{"date":"2022-08-26","close":3645.0},{"date":"2022-08-29","close":3500.0},{"date":"2022-08-30","close":3550.0},{"date":"2022-08-31","close":3530.0},{"date":"2022-09-01","close":3550.0},{"date":"2022-09-02","close":3925.0},{"date":"2022-09-05","close":4405.0},{"date":"2022-09-06","close":4375.0},{"date":"2022-09-07","close":3965.0},{"date":"2022-09-08","close":3935.0},{"date":"2022-09-13","close":3885.0},{"date":"2022-09-14","close":3730.0},{"date":"2022-09-15","close":3700.0},{"date":"2022-09-16","close":3550.0},{"date":"2022-09-19","close":3525.0},{"date":"2022-09-20","close":3565.0},{"date":"2022-09-21","close":3515.0},{"date":"2022-09-22","close":3375.0},{"date":"2022-09-23","close":3425.0},{"date":"2022-09-26","close":3185.0},{"date":"2022-09-27","close":3075.0},{"date":"2022-09-28","close":2870.0},{"date":"2022-09-29","close":2860.0},{"date":"2022-09-30","close":2855.0},{"date":"2022-10-04","close":2900.0},{"date":"2022-10-05","close":2905.0},{"date":"2022-10-06","close":2975.0},{"date":"2022-10-07","close":2990.0},{"date":"2022-10-11","close":2755.0},{"date":"2022-10-12","close":2725.0},{"date":"2022-10-13","close":2595.0},{"date":"2022-10-14","close":2685.0},{"date":"2022-10-17","close":3490.0},{"date":"2022-10-18","close":4535.0},{"date":"2022-10-19","close":4840.0},{"date":"2022-10-20","close":4000.0},{"date":"2022-10-21","close":3785.0},{"date":"2022-10-24","close":3900.0},{"date":"2022-10-25","close":3690.0},{"date":"2022-10-26","close":3560.0},{"date":"2022-10-27","close":3645.0},{"date":"2022-10-28","close":3740.0},{"date":"2022-10-31","close":3625.0},{"date":"2022-11-01","close":3670.0},{"date":"2022-11-02","close":3655.0},{"date":"2022-11-03","close":4750.0},{"date":"2022-11-04","close":6175.0},{"date":"2022-11-07","close":8025.0},{"date":"2022-11-08","close":7775.0},{"date":"2022-11-09","close":7875.0},{"date":"2022-11-10","close":10225.0},{"date":"2022-11-11","close":10225.0},{"date":"2022-11-14","close":10200.0},{"date":"2022-11-15","close":9325.0},{"date":"2022-11-16","close":9050.0},{"date":"2022-11-17","close":7975.0},{"date":"2022-11-18","close":8050.0},{"date":"2022-11-21","close":10450.0},{"date":"2022-11-22","close":9425.0},{"date":"2022-11-23","close":9425.0},{"date":"2022-11-24","close":9500.0},{"date":"2022-11-25","close":9500.0},{"date":"2022-11-28","close":8875.0},{"date":"2022-11-29","close":8500.0},{"date":"2022-11-30","close":8975.0},{"date":"2022-12-01","close":8775.0},{"date":"2022-12-02","close":8500.0},{"date":"2022-12-05","close":7700.0},{"date":"2022-12-06","close":7850.0},{"date":"2022-12-07","close":7375.0},{"date":"2022-12-08","close":7325.0},{"date":"2022-12-09","close":7175.0},{"date":"2022-12-12","close":7325.0},{"date":"2022-12-13","close":7025.0},{"date":"2022-12-14","close":7300.0},{"date":"2022-12-15","close":6900.0},{"date":"2022-12-16","close":8575.0},{"date":"2022-12-19","close":7750.0},{"date":"2022-12-20","close":7600.0},{"date":"2022-12-21","close":8100.0},{"date":"2022-12-22","close":7900.0},{"date":"2022-12-23","close":7650.0},{"date":"2022-12-26","close":7700.0},{"date":"2022-12-27","close":7600.0},{"date":"2022-12-28","close":7900.0},{"date":"2022-12-29","close":7550.0},{"date":"2023-01-02","close":7100.0},{"date":"2023-01-03","close":7000.0},{"date":"2023-01-04","close":6900.0},{"date":"2023-01-05","close":8100.0},{"date":"2023-01-06","close":7575.0},{"date":"2023-01-09","close":7700.0},{"date":"2023-01-10","close":8450.0},{"date":"2023-01-11","close":8375.0},{"date":"2023-01-12","close":8050.0},{"date":"2023-01-13","close":8150.0},{"date":"2023-01-16","close":7625.0},{"date":"2023-01-17","close":7875.0},{"date":"2023-01-18","close":7675.0},{"date":"2023-01-19","close":7350.0},{"date":"2023-01-20","close":7550.0},{"date":"2023-01-25","close":7330.0},{"date":"2023-01-26","close":7195.0},{"date":"2023-01-27","close":7185.0},{"date":"2023-01-30","close":7185.0},{"date":"2023-01-31","close":7090.0},{"date":"2023-02-01","close":7015.0},{"date":"2023-02-02","close":7075.0},{"date":"2023-02-03","close":6960.0},{"date":"2023-02-06","close":6750.0},{"date":"2023-02-07","close":6650.0},{"date":"2023-02-08","close":6535.0},{"date":"2023-02-09","close":6510.0},{"date":"2023-02-10","close":6270.0},{"date":"2023-02-13","close":6245.0},{"date":"2023-02-14","close":6245.0},{"date":"2023-02-15","close":5935.0},{"date":"2023-02-16","close":5990.0},{"date":"2023-02-17","close":6015.0},{"date":"2023-02-20","close":6145.0},{"date":"2023-02-21","close":6185.0},{"date":"2023-02-22","close":5760.0},{"date":"2023-02-23","close":5755.0},{"date":"2023-02-24","close":5590.0},{"date":"2023-02-27","close":5675.0},{"date":"2023-02-28","close":5425.0},{"date":"2023-03-02","close":5500.0},{"date":"2023-03-03","close":5630.0},{"date":"2023-03-06","close":5465.0},{"date":"2023-03-07","close":5405.0},{"date":"2023-03-08","close":5320.0},{"date":"2023-03-09","close":5325.0},{"date":"2023-03-10","close":5180.0},{"date":"2023-03-13","close":5195.0},{"date":"2023-03-14","close":5030.0},{"date":"2023-03-15","close":5240.0},{"date":"2023-03-16","close":4990.0},{"date":"2023-03-17","close":5220.0},{"date":"2023-03-20","close":5225.0},{"date":"2023-03-21","close":5185.0},{"date":"2023-03-22","close":5130.0},{"date":"2023-03-23","close":4905.0},{"date":"2023-03-24","close":4900.0},{"date":"2023-03-27","close":4910.0},{"date":"2023-03-28","close":5025.0},{"date":"2023-03-29","close":5105.0},{"date":"2023-03-30","close":5080.0},{"date":"2023-03-31","close":5095.0},{"date":"2023-04-03","close":5600.0},{"date":"2023-04-04","close":5520.0},{"date":"2023-04-05","close":5405.0},{"date":"2023-04-06","close":5265.0},{"date":"2023-04-07","close":5200.0},{"date":"2023-04-10","close":5140.0},{"date":"2023-04-11","close":5095.0},{"date":"2023-04-12","close":4980.0},{"date":"2023-04-13","close":5100.0},{"date":"2023-04-14","close":5145.0},{"date":"2023-04-17","close":5105.0},{"date":"2023-04-18","close":5110.0},{"date":"2023-04-19","close":5145.0},{"date":"2023-04-20","close":4940.0},{"date":"2023-04-21","close":4970.0},{"date":"2023-04-24","close":4785.0},{"date":"2023-04-25","close":4700.0},{"date":"2023-04-26","close":4665.0},{"date":"2023-04-27","close":4690.0},{"date":"2023-04-28","close":4550.0},{"date":"2023-05-02","close":4770.0},{"date":"2023-05-03","close":4770.0},{"date":"2023-05-04","close":5165.0},{"date":"2023-05-08","close":4935.0},{"date":"2023-05-09","close":4835.0},{"date":"2023-05-10","close":4695.0},{"date":"2023-05-11","close":4735.0},{"date":"2023-05-12","close":4600.0},{"date":"2023-05-15","close":4545.0},{"date":"2023-05-16","close":4470.0},{"date":"2023-05-17","close":4705.0},{"date":"2023-05-18","close":4665.0},{"date":"2023-05-19","close":6060.0},{"date":"2023-05-22","close":5850.0},{"date":"2023-05-23","close":5835.0},{"date":"2023-05-24","close":5555.0},{"date":"2023-05-25","close":5525.0},{"date":"2023-05-26","close":5305.0},{"date":"2023-05-30","close":5275.0},{"date":"2023-05-31","close":5220.0},{"date":"2023-06-01","close":5155.0},{"date":"2023-06-02","close":5360.0},{"date":"2023-06-05","close":5385.0},{"date":"2023-06-07","close":5195.0},{"date":"2023-06-08","close":5090.0},{"date":"2023-06-09","close":5070.0},{"date":"2023-06-12","close":5100.0},{"date":"2023-06-13","close":6630.0},{"date":"2023-06-14","close":5790.0},{"date":"2023-06-15","close":5790.0},{"date":"2023-06-16","close":6505.0},{"date":"2023-06-19","close":6720.0},{"date":"2023-06-20","close":6250.0},{"date":"2023-06-21","close":6035.0},{"date":"2023-06-22","close":5975.0},{"date":"2023-06-23","close":5865.0},{"date":"2023-06-26","close":6180.0},{"date":"2023-06-27","close":6000.0},{"date":"2023-06-28","close":5955.0},{"date":"2023-06-29","close":5680.0},{"date":"2023-06-30","close":5625.0},{"date":"2023-07-03","close":5850.0},{"date":"2023-07-04","close":5715.0},{"date":"2023-07-05","close":5635.0},{"date":"2023-07-06","close":5500.0},{"date":"2023-07-07","close":5570.0},{"date":"2023-07-10","close":5855.0},{"date":"2023-07-11","close":5625.0},{"date":"2023-07-12","close":5580.0},{"date":"2023-07-13","close":5720.0},{"date":"2023-07-14","close":5425.0},{"date":"2023-07-17","close":5440.0},{"date":"2023-07-18","close":5160.0},{"date":"2023-07-19","close":5095.0},{"date":"2023-07-20","close":5065.0},{"date":"2023-07-21","close":5070.0},{"date":"2023-07-24","close":4975.0},{"date":"2023-07-25","close":4920.0},{"date":"2023-07-26","close":4625.0},{"date":"2023-07-27","close":4685.0},{"date":"2023-07-28","close":5025.0},{"date":"2023-07-31","close":5055.0},{"date":"2023-08-01","close":5020.0},{"date":"2023-08-02","close":5005.0},{"date":"2023-08-03","close":4950.0},{"date":"2023-08-04","close":4800.0},{"date":"2023-08-07","close":4770.0},{"date":"2023-08-08","close":4660.0},{"date":"2023-08-09","close":4760.0},{"date":"2023-08-10","close":4785.0},{"date":"2023-08-11","close":5055.0},{"date":"2023-08-14","close":4980.0},{"date":"2023-08-16","close":4755.0},{"date":"2023-08-17","close":4775.0},{"date":"2023-08-18","close":4705.0},{"date":"2023-08-21","close":4685.0},{"date":"2023-08-22","close":4570.0},{"date":"2023-08-23","close":4525.0},{"date":"2023-08-24","close":4520.0},{"date":"2023-08-25","close":4510.0},{"date":"2023-08-28","close":4620.0},{"date":"2023-08-29","close":4685.0},{"date":"2023-08-30","close":4705.0},{"date":"2023-08-31","close":4625.0},{"date":"2023-09-01","close":5115.0},{"date":"2023-09-04","close":5245.0},{"date":"2023-09-05","close":5090.0},{"date":"2023-09-06","close":5165.0},{"date":"2023-09-07","close":4980.0},{"date":"2023-09-08","close":5025.0},{"date":"2023-09-11","close":5040.0},{"date":"2023-09-12","close":4980.0},{"date":"2023-09-13","close":4905.0},{"date":"2023-09-14","close":5020.0},{"date":"2023-09-15","close":5130.0},{"date":"2023-09-18","close":5080.0},{"date":"2023-09-19","close":4990.0},{"date":"2023-09-20","close":4935.0},{"date":"2023-09-21","close":4795.0},{"date":"2023-09-22","close":4785.0},{"date":"2023-09-25","close":4660.0},{"date":"2023-09-26","close":4575.0},{"date":"2023-09-27","close":4680.0},{"date":"2023-10-04","close":4560.0},{"date":"2023-10-05","close":4600.0},{"date":"2023-10-06","close":4705.0},{"date":"2023-10-10","close":4345.0},{"date":"2023-10-11","close":4465.0},{"date":"2023-10-12","close":4560.0},{"date":"2023-10-13","close":4510.0},{"date":"2023-10-16","close":4395.0},{"date":"2023-10-17","close":4480.0},{"date":"2023-10-18","close":4515.0},{"date":"2023-10-19","close":5000.0},{"date":"2023-10-20","close":4545.0},{"date":"2023-10-23","close":4495.0},{"date":"2023-10-24","close":4650.0},{"date":"2023-10-25","close":4560.0},{"date":"2023-10-26","close":4400.0},{"date":"2023-10-27","close":4400.0},{"date":"2023-10-30","close":4450.0},{"date":"2023-10-31","close":4375.0},{"date":"2023-11-01","close":4480.0},{"date":"2023-11-02","close":4505.0},{"date":"2023-11-03","close":4525.0},{"date":"2023-11-06","close":4530.0},{"date":"2023-11-07","close":4520.0},{"date":"2023-11-08","close":4475.0},{"date":"2023-11-09","close":4465.0},{"date":"2023-11-10","close":4410.0},{"date":"2023-11-13","close":4385.0},{"date":"2023-11-14","close":4450.0},{"date":"2023-11-15","close":4455.0},{"date":"2023-11-16","close":4455.0},{"date":"2023-11-17","close":4425.0},{"date":"2023-11-20","close":4455.0},{"date":"2023-11-21","close":4460.0},{"date":"2023-11-22","close":4440.0},{"date":"2023-11-23","close":4350.0},{"date":"2023-11-24","close":4360.0},{"date":"2023-11-27","close":4280.0},{"date":"2023-11-28","close":4295.0},{"date":"2023-11-29","close":4285.0},{"date":"2023-11-30","close":4295.0},{"date":"2023-12-01","close":4275.0},{"date":"2023-12-04","close":4270.0},{"date":"2023-12-05","close":4265.0},{"date":"2023-12-06","close":4220.0},{"date":"2023-12-07","close":4185.0},{"date":"2023-12-08","close":4155.0},{"date":"2023-12-11","close":4155.0},{"date":"2023-12-12","close":4125.0},{"date":"2023-12-13","close":3970.0},{"date":"2023-12-14","close":4205.0},{"date":"2023-12-15","close":4010.0},{"date":"2023-12-18","close":4005.0},{"date":"2023-12-19","close":4015.0},{"date":"2023-12-20","close":4025.0},{"date":"2023-12-21","close":4005.0},{"date":"2023-12-22","close":3985.0},{"date":"2023-12-26","close":3985.0},{"date":"2023-12-27","close":3995.0},{"date":"2023-12-28","close":3995.0},{"date":"2024-01-02","close":3995.0},{"date":"2024-01-03","close":4005.0},{"date":"2024-01-04","close":4005.0},{"date":"2024-01-05","close":3985.0},{"date":"2024-01-08","close":3975.0},{"date":"2024-01-09","close":3990.0},{"date":"2024-01-10","close":4035.0},{"date":"2024-01-11","close":4050.0},{"date":"2024-01-12","close":4055.0},{"date":"2024-01-15","close":3980.0},{"date":"2024-01-16","close":3915.0},{"date":"2024-01-17","close":3850.0},{"date":"2024-01-18","close":3850.0},{"date":"2024-01-19","close":3860.0},{"date":"2024-01-22","close":3840.0},{"date":"2024-01-23","close":3810.0},{"date":"2024-01-24","close":3785.0},{"date":"2024-01-25","close":3770.0},{"date":"2024-01-26","close":3760.0},{"date":"2024-01-29","close":3735.0},{"date":"2024-01-30","close":3760.0},{"date":"2024-01-31","close":3750.0},{"date":"2024-02-01","close":3850.0},{"date":"2024-02-02","close":3850.0},{"date":"2024-02-05","close":3805.0},{"date":"2024-02-06","close":3790.0},{"date":"2024-02-07","close":3770.0},{"date":"2024-02-08","close":3780.0},{"date":"2024-02-13","close":3930.0},{"date":"2024-02-14","close":3925.0},{"date":"2024-02-15","close":3995.0},{"date":"2024-02-16","close":3995.0},{"date":"2024-02-19","close":3965.0},{"date":"2024-02-20","close":3950.0},{"date":"2024-02-21","close":3875.0},{"date":"2024-02-22","close":3885.0},{"date":"2024-02-23","close":3885.0},{"date":"2024-02-26","close":3870.0},{"date":"2024-02-27","close":3805.0},{"date":"2024-02-28","close":3785.0},{"date":"2024-02-29","close":3755.0},{"date":"2024-03-04","close":3750.0},{"date":"2024-03-05","close":3720.0},{"date":"2024-03-06","close":3710.0},{"date":"2024-03-07","close":3670.0},{"date":"2024-03-08","close":3660.0},{"date":"2024-03-11","close":3685.0},{"date":"2024-03-12","close":3700.0},{"date":"2024-03-13","close":3700.0},{"date":"2024-03-14","close":3685.0},{"date":"2024-03-15","close":3660.0},{"date":"2024-03-18","close":3660.0},{"date":"2024-03-19","close":3655.0},{"date":"2024-03-20","close":3645.0},{"date":"2024-03-21","close":3625.0},{"date":"2024-03-22","close":3620.0},{"date":"2024-03-25","close":3480.0},{"date":"2024-03-26","close":3515.0},{"date":"2024-03-27","close":3495.0},{"date":"2024-03-28","close":3520.0},{"date":"2024-03-29","close":3520.0},{"date":"2024-04-01","close":3600.0},{"date":"2024-04-02","close":3585.0},{"date":"2024-04-03","close":3570.0},{"date":"2024-04-04","close":3600.0},{"date":"2024-04-05","close":3605.0},{"date":"2024-04-08","close":3600.0},{"date":"2024-04-09","close":3595.0},{"date":"2024-04-11","close":3525.0},{"date":"2024-04-12","close":3530.0},{"date":"2024-04-15","close":3420.0},{"date":"2024-04-16","close":3370.0},{"date":"2024-04-17","close":3395.0},{"date":"2024-04-18","close":3410.0},{"date":"2024-04-19","close":3400.0},{"date":"2024-04-22","close":3400.0},{"date":"2024-04-23","close":3385.0},{"date":"2024-04-24","close":3390.0},{"date":"2024-04-25","close":3390.0},{"date":"2024-04-26","close":3335.0},{"date":"2024-04-29","close":3385.0},{"date":"2024-04-30","close":3370.0},{"date":"2024-05-02","close":3365.0},{"date":"2024-05-03","close":3365.0},{"date":"2024-05-07","close":3340.0},{"date":"2024-05-08","close":3355.0},{"date":"2024-05-09","close":3345.0},{"date":"2024-05-10","close":3340.0},{"date":"2024-05-13","close":3315.0},{"date":"2024-05-14","close":3325.0},{"date":"2024-05-16","close":3325.0},{"date":"2024-05-17","close":3270.0},{"date":"2024-05-20","close":3270.0},{"date":"2024-05-21","close":3270.0},{"date":"2024-05-22","close":3275.0},{"date":"2024-05-23","close":3270.0},{"date":"2024-05-24","close":3215.0},{"date":"2024-05-27","close":3195.0},{"date":"2024-05-28","close":3225.0},{"date":"2024-05-29","close":3205.0},{"date":"2024-05-30","close":3165.0},{"date":"2024-05-31","close":3165.0},{"date":"2024-06-03","close":3160.0},{"date":"2024-06-04","close":3145.0},{"date":"2024-06-05","close":3070.0},{"date":"2024-06-07","close":3050.0},{"date":"2024-06-10","close":3045.0},{"date":"2024-06-11","close":3050.0},{"date":"2024-06-12","close":3040.0},{"date":"2024-06-13","close":3000.0},{"date":"2024-06-14","close":2985.0},{"date":"2024-06-17","close":2965.0},{"date":"2024-06-18","close":2975.0},{"date":"2024-06-19","close":2970.0},{"date":"2024-06-20","close":2965.0},{"date":"2024-06-21","close":2940.0},{"date":"2024-06-24","close":2905.0},{"date":"2024-06-25","close":2870.0},{"date":"2024-06-26","close":2850.0},{"date":"2024-06-27","close":2715.0},{"date":"2024-06-28","close":2720.0},{"date":"2024-07-01","close":2740.0},{"date":"2024-07-02","close":2725.0},{"date":"2024-07-03","close":2740.0},{"date":"2024-07-04","close":2715.0},{"date":"2024-07-05","close":2725.0},{"date":"2024-07-08","close":2690.0},{"date":"2024-07-09","close":2705.0},{"date":"2024-07-10","close":2715.0},{"date":"2024-07-11","close":2700.0},{"date":"2024-07-12","close":2715.0},{"date":"2024-07-15","close":3525.0},{"date":"2024-07-16","close":3705.0},{"date":"2024-07-17","close":4815.0},{"date":"2024-07-18","close":4555.0},{"date":"2024-07-19","close":4805.0},{"date":"2024-07-22","close":5005.0},{"date":"2024-07-23","close":4535.0},{"date":"2024-07-24","close":4390.0},{"date":"2024-07-25","close":4190.0},{"date":"2024-07-26","close":4245.0},{"date":"2024-07-29","close":3900.0},{"date":"2024-07-30","close":3970.0},{"date":"2024-07-31","close":3760.0},{"date":"2024-08-01","close":3685.0},{"date":"2024-08-02","close":3525.0},{"date":"2024-08-05","close":3080.0},{"date":"2024-08-06","close":3310.0},{"date":"2024-08-07","close":3195.0},{"date":"2024-08-08","close":3110.0},{"date":"2024-08-09","close":3220.0},{"date":"2024-08-12","close":3220.0},{"date":"2024-08-13","close":3250.0},{"date":"2024-08-14","close":3300.0},{"date":"2024-08-16","close":3355.0},{"date":"2024-08-19","close":3220.0},{"date":"2024-08-20","close":3310.0},{"date":"2024-08-21","close":3675.0},{"date":"2024-08-22","close":3735.0},{"date":"2024-08-23","close":3695.0},{"date":"2024-08-26","close":3185.0},{"date":"2024-08-27","close":3270.0},{"date":"2024-08-28","close":3220.0},{"date":"2024-08-29","close":3090.0},{"date":"2024-08-30","close":3060.0},{"date":"2024-09-02","close":3105.0},{"date":"2024-09-03","close":3105.0},{"date":"2024-09-04","close":3105.0},{"date":"2024-09-05","close":3035.0},{"date":"2024-09-06","close":3150.0},{"date":"2024-09-09","close":3350.0},{"date":"2024-09-10","close":3680.0},{"date":"2024-09-11","close":3225.0},{"date":"2024-09-12","close":3085.0},{"date":"2024-09-13","close":3110.0},{"date":"2024-09-19","close":3135.0},{"date":"2024-09-20","close":3295.0},{"date":"2024-09-23","close":3160.0},{"date":"2024-09-24","close":3205.0},{"date":"2024-09-25","close":3195.0},{"date":"2024-09-26","close":3255.0},{"date":"2024-09-27","close":3210.0},{"date":"2024-09-30","close":3250.0},{"date":"2024-10-02","close":3120.0},{"date":"2024-10-04","close":3195.0},{"date":"2024-10-07","close":3335.0},{"date":"2024-10-08","close":3445.0},{"date":"2024-10-10","close":3600.0},{"date":"2024-10-11","close":3505.0},{"date":"2024-10-14","close":3790.0},{"date":"2024-10-15","close":3950.0},{"date":"2024-10-16","close":3800.0},{"date":"2024-10-17","close":3655.0},{"date":"2024-10-18","close":3650.0},{"date":"2024-10-21","close":3755.0},{"date":"2024-10-22","close":3800.0},{"date":"2024-10-23","close":3775.0},{"date":"2024-10-24","close":3625.0},{"date":"2024-10-25","close":3600.0},{"date":"2024-10-28","close":3725.0},{"date":"2024-10-29","close":4020.0},{"date":"2024-10-30","close":3790.0},{"date":"2024-10-31","close":3665.0},{"date":"2024-11-01","close":3430.0},{"date":"2024-11-04","close":3350.0},{"date":"2024-11-05","close":3490.0},{"date":"2024-11-06","close":3920.0},{"date":"2024-11-07","close":3480.0},{"date":"2024-11-08","close":3575.0},{"date":"2024-11-11","close":4145.0},{"date":"2024-11-12","close":3870.0},{"date":"2024-11-13","close":3590.0},{"date":"2024-11-14","close":3650.0},{"date":"2024-11-15","close":3850.0},{"date":"2024-11-18","close":3720.0},{"date":"2024-11-19","close":3535.0},{"date":"2024-11-20","close":3450.0},{"date":"2024-11-21","close":3590.0},{"date":"2024-11-22","close":3455.0},{"date":"2024-11-25","close":3655.0},{"date":"2024-11-26","close":3640.0},{"date":"2024-11-27","close":4730.0},{"date":"2024-11-28","close":4885.0},{"date":"2024-11-29","close":4365.0},{"date":"2024-12-02","close":4180.0},{"date":"2024-12-03","close":4245.0},{"date":"2024-12-04","close":4210.0},{"date":"2024-12-05","close":3930.0},{"date":"2024-12-06","close":4480.0},{"date":"2024-12-09","close":4455.0},{"date":"2024-12-10","close":4550.0},{"date":"2024-12-11","close":4870.0},{"date":"2024-12-12","close":4845.0},{"date":"2024-12-13","close":6100.0},{"date":"2024-12-16","close":5685.0},{"date":"2024-12-17","close":5180.0},{"date":"2024-12-18","close":5255.0},{"date":"2024-12-19","close":5030.0},{"date":"2024-12-20","close":5130.0},{"date":"2024-12-23","close":5000.0},{"date":"2024-12-24","close":4920.0},{"date":"2024-12-26","close":4675.0},{"date":"2024-12-27","close":4525.0},{"date":"2024-12-30","close":4575.0},{"date":"2025-01-02","close":4750.0},{"date":"2025-01-03","close":4800.0},{"date":"2025-01-06","close":4780.0},{"date":"2025-01-07","close":4905.0},{"date":"2025-01-08","close":4750.0},{"date":"2025-01-09","close":4810.0},{"date":"2025-01-10","close":4895.0},{"date":"2025-01-13","close":5000.0},{"date":"2025-01-14","close":5005.0},{"date":"2025-01-15","close":4955.0},{"date":"2025-01-16","close":4960.0},{"date":"2025-01-17","close":5050.0},{"date":"2025-01-20","close":4805.0},{"date":"2025-01-21","close":4865.0},{"date":"2025-01-22","close":4965.0},{"date":"2025-01-23","close":4915.0},{"date":"2025-01-24","close":5000.0},{"date":"2025-01-31","close":4635.0},{"date":"2025-02-03","close":4415.0},{"date":"2025-02-04","close":4500.0},{"date":"2025-02-05","close":4550.0},{"date":"2025-02-06","close":4650.0},{"date":"2025-02-07","close":4565.0},{"date":"2025-02-10","close":4520.0},{"date":"2025-02-11","close":4385.0},{"date":"2025-02-12","close":4300.0},{"date":"2025-02-13","close":4385.0},{"date":"2025-02-14","close":4300.0},{"date":"2025-02-17","close":4195.0},{"date":"2025-02-18","close":4095.0},{"date":"2025-02-19","close":4085.0},{"date":"2025-02-20","close":4000.0},{"date":"2025-02-21","close":3995.0},{"date":"2025-02-24","close":4020.0},{"date":"2025-02-25","close":3995.0},{"date":"2025-02-26","close":4025.0},{"date":"2025-02-27","close":3985.0},{"date":"2025-02-28","close":3915.0},{"date":"2025-03-04","close":3850.0},{"date":"2025-03-05","close":3990.0},{"date":"2025-03-06","close":3955.0},{"date":"2025-03-07","close":3755.0},{"date":"2025-03-10","close":3840.0},{"date":"2025-03-11","close":3735.0},{"date":"2025-03-12","close":3765.0},{"date":"2025-03-13","close":3700.0},{"date":"2025-03-14","close":3795.0},{"date":"2025-03-17","close":3735.0},{"date":"2025-03-18","close":3615.0},{"date":"2025-03-19","close":3605.0},{"date":"2025-03-20","close":3545.0},{"date":"2025-03-21","close":3500.0},{"date":"2025-03-24","close":3570.0},{"date":"2025-03-25","close":3545.0},{"date":"2025-03-26","close":3625.0},{"date":"2025-03-27","close":3630.0},{"date":"2025-03-28","close":3600.0},{"date":"2025-03-31","close":3525.0},{"date":"2025-04-01","close":3790.0},{"date":"2025-04-02","close":3725.0},{"date":"2025-04-03","close":4000.0},{"date":"2025-04-04","close":4435.0},{"date":"2025-04-07","close":4450.0},{"date":"2025-04-08","close":4490.0},{"date":"2025-04-09","close":4275.0},{"date":"2025-04-10","close":4380.0},{"date":"2025-04-11","close":4775.0},{"date":"2025-04-14","close":4815.0},{"date":"2025-04-15","close":4670.0},{"date":"2025-04-16","close":4615.0},{"date":"2025-04-17","close":4825.0},{"date":"2025-04-18","close":5000.0},{"date":"2025-04-21","close":4930.0},{"date":"2025-04-22","close":5025.0},{"date":"2025-04-23","close":5050.0},{"date":"2025-04-24","close":4760.0},{"date":"2025-04-25","close":4795.0},{"date":"2025-04-28","close":4645.0},{"date":"2025-04-29","close":4775.0},{"date":"2025-04-30","close":4810.0},{"date":"2025-05-02","close":4660.0},{"date":"2025-05-07","close":4900.0},{"date":"2025-05-08","close":4895.0},{"date":"2025-05-09","close":4905.0},{"date":"2025-05-12","close":4735.0},{"date":"2025-05-13","close":4725.0},{"date":"2025-05-14","close":4730.0},{"date":"2025-05-15","close":4685.0},{"date":"2025-05-16","close":4605.0},{"date":"2025-05-19","close":4700.0},{"date":"2025-05-20","close":4860.0},{"date":"2025-05-21","close":4780.0},{"date":"2025-05-22","close":4650.0},{"date":"2025-05-23","close":4680.0},{"date":"2025-05-26","close":4575.0},{"date":"2025-05-27","close":4580.0},{"date":"2025-05-28","close":4535.0},{"date":"2025-05-29","close":4565.0},{"date":"2025-05-30","close":4755.0},{"date":"2025-06-02","close":4755.0},{"date":"2025-06-04","close":5000.0},{"date":"2025-06-05","close":5645.0},{"date":"2025-06-09","close":5475.0},{"date":"2025-06-10","close":5465.0},{"date":"2025-06-11","close":5445.0},{"date":"2025-06-12","close":6135.0},{"date":"2025-06-13","close":5850.0},{"date":"2025-06-16","close":6075.0},{"date":"2025-06-17","close":5995.0},{"date":"2025-06-18","close":5865.0},{"date":"2025-06-19","close":5765.0},{"date":"2025-06-20","close":5655.0},{"date":"2025-06-23","close":5325.0},{"date":"2025-06-24","close":6360.0},{"date":"2025-06-25","close":6525.0},{"date":"2025-06-26","close":6225.0},{"date":"2025-06-27","close":6230.0},{"date":"2025-06-30","close":6120.0},{"date":"2025-07-01","close":7160.0},{"date":"2025-07-02","close":7510.0},{"date":"2025-07-03","close":7075.0},{"date":"2025-07-04","close":7195.0},{"date":"2025-07-07","close":7290.0},{"date":"2025-07-08","close":7440.0},{"date":"2025-07-09","close":7160.0},{"date":"2025-07-10","close":7300.0},{"date":"2025-07-11","close":7010.0},{"date":"2025-07-14","close":6865.0},{"date":"2025-07-15","close":6795.0},{"date":"2025-07-16","close":6785.0},{"date":"2025-07-17","close":6455.0},{"date":"2025-07-18","close":6385.0},{"date":"2025-07-21","close":6245.0},{"date":"2025-07-22","close":6115.0},{"date":"2025-07-23","close":6095.0},{"date":"2025-07-24","close":5920.0},{"date":"2025-07-25","close":6040.0},{"date":"2025-07-28","close":5800.0},{"date":"2025-07-29","close":6185.0},{"date":"2025-07-30","close":6360.0},{"date":"2025-07-31","close":7160.0},{"date":"2025-08-01","close":7345.0},{"date":"2025-08-04","close":7160.0},{"date":"2025-08-05","close":7105.0},{"date":"2025-08-06","close":6650.0},{"date":"2025-08-07","close":6765.0},{"date":"2025-08-08","close":6940.0},{"date":"2025-08-11","close":7060.0},{"date":"2025-08-12","close":7050.0},{"date":"2025-08-13","close":7025.0},{"date":"2025-08-14","close":7700.0},{"date":"2025-08-18","close":7225.0},{"date":"2025-08-19","close":6935.0},{"date":"2025-08-20","close":6605.0},{"date":"2025-08-21","close":6460.0},{"date":"2025-08-22","close":6610.0},{"date":"2025-08-25","close":6620.0},{"date":"2025-08-26","close":6155.0},{"date":"2025-08-27","close":6155.0},{"date":"2025-08-28","close":6185.0},{"date":"2025-08-29","close":6010.0},{"date":"2025-09-01","close":5755.0},{"date":"2025-09-02","close":5690.0},{"date":"2025-09-03","close":5690.0},{"date":"2025-09-04","close":5745.0},{"date":"2025-09-05","close":5505.0},{"date":"2025-09-08","close":5305.0},{"date":"2025-09-09","close":5335.0},{"date":"2025-09-10","close":5600.0},{"date":"2025-09-11","close":5425.0},{"date":"2025-09-12","close":5515.0},{"date":"2025-09-15","close":5400.0},{"date":"2025-09-16","close":5425.0},{"date":"2025-09-17","close":5510.0},{"date":"2025-09-18","close":5510.0},{"date":"2025-09-19","close":5465.0},{"date":"2025-09-22","close":5890.0},{"date":"2025-09-23","close":6135.0},{"date":"2025-09-24","close":5785.0},{"date":"2025-09-25","close":5665.0},{"date":"2025-09-26","close":5650.0},{"date":"2025-09-29","close":5695.0},{"date":"2025-09-30","close":5510.0},{"date":"2025-10-01","close":5800.0},{"date":"2025-10-02","close":5895.0},{"date":"2025-10-10","close":5450.0},{"date":"2025-10-13","close":5350.0},{"date":"2025-10-14","close":5440.0},{"date":"2025-10-15","close":5515.0},{"date":"2025-10-16","close":5795.0},{"date":"2025-10-17","close":5545.0},{"date":"2025-10-20","close":6000.0},{"date":"2025-10-21","close":5925.0},{"date":"2025-10-22","close":5760.0},{"date":"2025-10-23","close":5685.0},{"date":"2025-10-24","close":5665.0},{"date":"2025-10-27","close":5955.0},{"date":"2025-10-28","close":5940.0},{"date":"2025-10-29","close":5130.0},{"date":"2025-10-30","close":4585.0},{"date":"2025-10-31","close":4415.0},{"date":"2025-11-03","close":4215.0},{"date":"2025-11-04","close":4210.0},{"date":"2025-11-05","close":4395.0},{"date":"2025-11-06","close":4200.0},{"date":"2025-11-07","close":4140.0},{"date":"2025-11-10","close":4260.0},{"date":"2025-11-11","close":4265.0},{"date":"2025-11-12","close":4445.0},{"date":"2025-11-13","close":4450.0},{"date":"2025-11-14","close":4325.0},{"date":"2025-11-17","close":4305.0},{"date":"2025-11-18","close":4225.0},{"date":"2025-11-19","close":4290.0},{"date":"2025-11-20","close":4305.0},{"date":"2025-11-21","close":4350.0},{"date":"2025-11-24","close":4460.0},{"date":"2025-11-25","close":4555.0},{"date":"2025-11-26","close":4625.0},{"date":"2025-11-27","close":4620.0},{"date":"2025-11-28","close":4795.0},{"date":"2025-12-01","close":4700.0},{"date":"2025-12-02","close":4685.0},{"date":"2025-12-03","close":4685.0},{"date":"2025-12-04","close":4615.0},{"date":"2025-12-05","close":4590.0},{"date":"2025-12-08","close":4530.0},{"date":"2025-12-09","close":4570.0},{"date":"2025-12-10","close":4600.0},{"date":"2025-12-11","close":4535.0},{"date":"2025-12-12","close":4525.0},{"date":"2025-12-15","close":4420.0},{"date":"2025-12-16","close":4425.0},{"date":"2025-12-17","close":4480.0},{"date":"2025-12-18","close":4360.0},{"date":"2025-12-19","close":4310.0},{"date":"2025-12-22","close":4395.0},{"date":"2025-12-23","close":4325.0},{"date":"2025-12-24","close":4355.0},{"date":"2025-12-26","close":4305.0},{"date":"2025-12-29","close":4420.0},{"date":"2025-12-30","close":4350.0},{"date":"2026-01-02","close":4480.0},{"date":"2026-01-05","close":4445.0},{"date":"2026-01-06","close":4270.0},{"date":"2026-01-07","close":4260.0},{"date":"2026-01-08","close":4145.0},{"date":"2026-01-09","close":4155.0},{"date":"2026-01-12","close":4215.0},{"date":"2026-01-13","close":4160.0},{"date":"2026-01-14","close":4060.0},{"date":"2026-01-15","close":4015.0},{"date":"2026-01-16","close":4000.0},{"date":"2026-01-19","close":3990.0},{"date":"2026-01-20","close":3985.0},{"date":"2026-01-21","close":3880.0},{"date":"2026-01-22","close":3870.0},{"date":"2026-01-23","close":3985.0},{"date":"2026-01-26","close":4095.0},{"date":"2026-01-27","close":4030.0},{"date":"2026-01-28","close":4005.0},{"date":"2026-01-29","close":3970.0},{"date":"2026-01-30","close":3860.0},{"date":"2026-02-02","close":3725.0},{"date":"2026-02-03","close":3820.0},{"date":"2026-02-04","close":3865.0},{"date":"2026-02-05","close":3765.0},{"date":"2026-02-06","close":4170.0},{"date":"2026-02-09","close":4105.0},{"date":"2026-02-10","close":4100.0},{"date":"2026-02-11","close":4245.0},{"date":"2026-02-12","close":4385.0},{"date":"2026-02-13","close":4575.0},{"date":"2026-02-19","close":4565.0},{"date":"2026-02-20","close":4430.0},{"date":"2026-02-23","close":4430.0},{"date":"2026-02-24","close":4485.0},{"date":"2026-02-25","close":4495.0},{"date":"2026-02-26","close":4175.0},{"date":"2026-02-27","close":4410.0},{"date":"2026-03-03","close":4165.0},{"date":"2026-03-04","close":3755.0},{"date":"2026-03-05","close":3980.0},{"date":"2026-03-06","close":4030.0},{"date":"2026-03-09","close":3800.0},{"date":"2026-03-10","close":4030.0},{"date":"2026-03-11","close":4030.0},{"date":"2026-03-12","close":4015.0},{"date":"2026-03-13","close":4075.0},{"date":"2026-03-16","close":3915.0},{"date":"2026-03-17","close":3885.0},{"date":"2026-03-18","close":3810.0},{"date":"2026-03-19","close":3800.0},{"date":"2026-03-20","close":3840.0},{"date":"2026-03-23","close":3720.0},{"date":"2026-03-24","close":3720.0},{"date":"2026-03-25","close":3835.0},{"date":"2026-03-26","close":3725.0},{"date":"2026-03-27","close":3705.0},{"date":"2026-03-30","close":3685.0},{"date":"2026-03-31","close":3640.0},{"date":"2026-04-01","close":3800.0},{"date":"2026-04-02","close":3625.0},{"date":"2026-04-03","close":3630.0},{"date":"2026-04-06","close":3625.0},{"date":"2026-04-07","close":3705.0},{"date":"2026-04-08","close":3905.0},{"date":"2026-04-09","close":3890.0},{"date":"2026-04-10","close":3915.0},{"date":"2026-04-13","close":3865.0},{"date":"2026-04-14","close":3915.0},{"date":"2026-04-15","close":4000.0},{"date":"2026-04-16","close":4010.0},{"date":"2026-04-17","close":4035.0},{"date":"2026-04-20","close":3975.0},{"date":"2026-04-21","close":4025.0},{"date":"2026-04-22","close":3895.0},{"date":"2026-04-23","close":3805.0},{"date":"2026-04-24","close":3880.0},{"date":"2026-04-27","close":3900.0},{"date":"2026-04-28","close":3895.0},{"date":"2026-04-29","close":3875.0},{"date":"2026-04-30","close":3795.0},{"date":"2026-05-04","close":3965.0},{"date":"2026-05-06","close":3795.0},{"date":"2026-05-07","close":3770.0},{"date":"2026-05-08","close":3755.0},{"date":"2026-05-11","close":3520.0},{"date":"2026-05-12","close":3340.0},{"date":"2026-05-13","close":3275.0},{"date":"2026-05-14","close":3190.0},{"date":"2026-05-15","close":3040.0},{"date":"2026-05-18","close":2960.0},{"date":"2026-05-19","close":2905.0},{"date":"2026-05-20","close":2850.0},{"date":"2026-05-21","close":2850.0},{"date":"2026-05-22","close":3020.0},{"date":"2026-05-26","close":2875.0},{"date":"2026-05-27","close":2705.0},{"date":"2026-05-28","close":2680.0},{"date":"2026-05-29","close":2555.0},{"date":"2026-06-01","close":2480.0},{"date":"2026-06-02","close":2335.0},{"date":"2026-06-04","close":2400.0},{"date":"2026-06-05","close":2400.0},{"date":"2026-06-08","close":2400.0},{"date":"2026-06-09","close":2400.0},{"date":"2026-06-10","close":2400.0},{"date":"2026-06-11","close":2400.0},{"date":"2026-06-12","close":2400.0},{"date":"2026-06-15","close":2400.0},{"date":"2026-06-16","close":2400.0},{"date":"2026-06-17","close":2400.0},{"date":"2026-06-18","close":2400.0},{"date":"2026-06-19","close":2400.0},{"date":"2026-06-22","close":2400.0},{"date":"2026-06-23","close":2400.0},{"date":"2026-06-24","close":2400.0},{"date":"2026-06-25","close":2400.0},{"date":"2026-06-26","close":1720.0},{"date":"2026-06-29","close":1455.0},{"date":"2026-06-30","close":1455.0},{"date":"2026-07-01","close":1473.0},{"date":"2026-07-02","close":1547.0},{"date":"2026-07-03","close":1625.0},{"date":"2026-07-06","close":1848.0},{"date":"2026-07-07","close":1899.0},{"date":"2026-07-08","close":1898.0},{"date":"2026-07-09","close":1836.0},{"date":"2026-07-10","close":1900.0},{"date":"2026-07-13","close":1854.0},{"date":"2026-07-14","close":1901.0},{"date":"2026-07-15","close":1901.0},{"date":"2026-07-16","close":2300.0},{"date":"2026-07-20","close":1858.0},{"date":"2026-07-21","close":1877.0},{"date":"2026-07-22","close":1911.0},{"date":"2026-07-23","close":1900.0},{"date":"2026-07-24","close":1921.0},{"date":"2026-07-27","close":1863.0},{"date":"2026-07-28","close":1807.0},{"date":"2026-07-29","close":1749.0},{"date":"2026-07-30","close":1746.0},{"date":"2026-07-31","close":1804.0},{"date":"2026-08-03","close":1860.0},{"date":"2026-08-04","close":1904.0},{"date":"2026-08-05","close":1902.0},{"date":"2026-08-06","close":1892.0},{"date":"2026-08-07","close":1825.0},{"date":"2026-08-10","close":1850.0},{"date":"2026-08-11","close":1857.0},{"date":"2026-08-12","close":1851.0},{"date":"2026-08-13","close":1843.0},{"date":"2026-08-14","close":1845.0},{"date":"2026-08-18","close":2395.0},{"date":"2026-08-19","close":3110.0},{"date":"2026-08-20","close":2765.0},{"date":"2026-08-21","close":3270.0},{"date":"2026-08-24","close":3340.0},{"date":"2026-08-25","close":3070.0},{"date":"2026-08-26","close":3230.0},{"date":"2026-08-27","close":3025.0},{"date":"2026-08-28","close":3045.0},{"date":"2026-08-31","close":3085.0},{"date":"2026-09-01","close":4010.0},{"date":"2026-09-02","close":4170.0},{"date":"2026-09-03","close":4355.0},{"date":"2026-09-04","close":4360.0},{"date":"2026-09-07","close":4415.0},{"date":"2026-09-08","close":4305.0},{"date":"2026-09-09","close":4175.0},{"date":"2026-09-10","close":4175.0},{"date":"2026-09-11","close":4155.0},{"date":"2026-09-14","close":3790.0},{"date":"2026-09-15","close":3730.0},{"date":"2026-09-16","close":3715.0},{"date":"2026-09-17","close":3845.0},{"date":"2026-09-18","close":4160.0},{"date":"2026-09-21","close":4075.0},{"date":"2026-09-22","close":4390.0},{"date":"2026-09-23","close":4305.0},{"date":"2026-09-28","close":3800.0},{"date":"2026-09-29","close":3420.0},{"date":"2026-09-30","close":3800.0},{"date":"2026-10-01","close":3905.0},{"date":"2026-10-02","close":4060.0},{"date":"2026-10-06","close":3990.0},{"date":"2026-10-07","close":3810.0},{"date":"2026-10-08","close":3855.0},{"date":"2026-10-12","close":3535.0},{"date":"2026-10-13","close":3730.0},{"date":"2026-10-14","close":3755.0},{"date":"2026-10-15","close":3505.0},{"date":"2026-10-16","close":3740.0},{"date":"2026-10-19","close":3800.0},{"date":"2026-10-20","close":3160.0},{"date":"2026-10-21","close":3080.0},{"date":"2026-10-22","close":2820.0},{"date":"2026-10-23","close":2790.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-74272.0,"foreign_net":74271.0,"institution_net":1.0},{"date":"2026-10-21","retail_net":-8575.0,"foreign_net":8591.0,"institution_net":-16.0},{"date":"2026-10-20","retail_net":37873.0,"foreign_net":-37873.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-9197.0,"foreign_net":9208.0,"institution_net":-11.0},{"date":"2026-10-16","retail_net":-25244.0,"foreign_net":25427.0,"institution_net":-183.0},{"date":"2026-10-15","retail_net":-83461.0,"foreign_net":83243.0,"institution_net":218.0},{"date":"2026-10-14","retail_net":9396.0,"foreign_net":-8870.0,"institution_net":-526.0},{"date":"2026-10-13","retail_net":47110.0,"foreign_net":-47640.0,"institution_net":530.0},{"date":"2026-10-12","retail_net":146.0,"foreign_net":-146.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-9218.0,"foreign_net":9218.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-4645.0,"foreign_net":4645.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":14334.0,"foreign_net":-14334.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-15254.0,"foreign_net":15254.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-7541.0,"foreign_net":7541.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":9463.0,"foreign_net":-9457.0,"institution_net":-6.0},{"date":"2026-09-29","retail_net":-13949.0,"foreign_net":13949.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":33965.0,"foreign_net":-33965.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":53646.0,"foreign_net":-57047.0,"institution_net":3401.0},{"date":"2026-09-22","retail_net":7800.0,"foreign_net":-7798.0,"institution_net":-2.0},{"date":"2026-09-21","retail_net":37210.0,"foreign_net":-37209.0,"institution_net":-1.0},{"date":"2026-09-18","retail_net":-48451.0,"foreign_net":48451.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-11755.0,"foreign_net":11755.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-17400.0,"foreign_net":17400.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":10658.0,"foreign_net":-10637.0,"institution_net":-21.0},{"date":"2026-09-14","retail_net":-5413.0,"foreign_net":5413.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-5321.0,"foreign_net":5321.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":13821.0,"foreign_net":-13821.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":38392.0,"foreign_net":-38392.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":1447.0,"foreign_net":-1446.0,"institution_net":-1.0},{"date":"2026-09-07","retail_net":7058.0,"foreign_net":-7058.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-74272.0,"foreign_net":74271.0,"institution_net":1.0},"d3":{"retail_net":-44974.0,"foreign_net":44989.0,"institution_net":-15.0},"d7":{"retail_net":-153480.0,"foreign_net":153997.0,"institution_net":-517.0},"d14":{"retail_net":-128548.0,"foreign_net":128535.0,"institution_net":13.0},"d30":{"retail_net":-17377.0,"foreign_net":13994.0,"institution_net":3383.0}},"analysis":"최근 5일 외국인 순매수 7.96만, 기관 순매수 -209.00. 30일 누적: 외국인 1.40만, 기관 3383.00.","foreign_flow":79624.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-209.0},"insider_trades":[],"price_analysis":{"current":2835.0,"low_30d":2610.0,"support":2801.5,"high_30d":4525.0,"change_1d":0.5,"change_7d":-26.6,"change_30d":-35.2,"resistance":4333.5,"position_in_range":12.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.53,"per":20.39,"quarter":"2024-Q2"},{"pbr":2.09,"per":null,"quarter":"2024-Q3"},{"pbr":2.58,"per":null,"quarter":"2024-Q4"},{"pbr":2.11,"per":176.69,"quarter":"2025-Q1"},{"pbr":3.52,"per":null,"quarter":"2025-Q2"},{"pbr":3.44,"per":75.48,"quarter":"2025-Q3"},{"pbr":2.45,"per":null,"quarter":"2025-Q4"},{"pbr":2.05,"per":38.95,"quarter":"2026-Q1"},{"pbr":0.79,"per":14.24,"quarter":"2026-Q2"},{"pbr":1.08,"per":27.74,"quarter":"현재"}],"timeline":[{"close":2720.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3250.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4575.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3525.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6120.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5510.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4350.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3640.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1455.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.28,"pbr_5y_low":0.79,"per_5y_avg":65.15,"per_5y_low":14.24,"current_pbr":1.08,"current_per":27.74,"pbr_5y_high":3.52,"per_5y_high":176.69,"pbr_5y_median":2.11,"per_5y_median":38.95,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":40.0,"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 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +16.4%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"PER 27.3x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.34,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.82,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.88,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.84,"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":true,"unit":"%","value":63.91,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.09,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.47,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.53,"per":20.39,"close":2720.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.09,"per":null,"close":3250.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.58,"per":null,"close":4575.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.11,"per":176.69,"close":3525.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.52,"per":null,"close":6120.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.44,"per":75.48,"close":5510.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.45,"per":null,"close":4350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.05,"per":38.95,"close":3640.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.79,"per":14.24,"close":1455.0,"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":"27.3배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 40%"},{"label":"ROE","value":"3.8%"}],"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":100.0,"pbr":null,"per":null,"roa":0.013427265160842177,"roe":0.03816688439617223,"revenue":28297082376.0,"market_cap":null,"net_income":1508940746.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6391289918758231,"total_assets":112378859576.0,"total_equity":39535339860.0,"profit_margin":0.05332495859289716,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2283365577.0,"operating_margin":0.08069261511344444},{"eps":-18.799999999999997,"pbr":1.57,"per":null,"roa":-0.0024721983003190354,"roe":-0.0074609860090529105,"revenue":24314863903.0,"market_cap":59600000000.0,"net_income":-282331145.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6258406479964906,"total_assets":114202467077.0,"total_equity":37840996439.0,"profit_margin":-0.011611463100361652,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":496182734.0,"operating_margin":0.02040656020035466},{"eps":230.25,"pbr":null,"per":null,"roa":0.02985632331691057,"roe":0.09120449698979202,"revenue":30394674567.0,"market_cap":null,"net_income":3459240927.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6273515822966764,"total_assets":115862924255.0,"total_equity":37928403107.0,"profit_margin":0.1138107571895425,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2855268661.0,"operating_margin":0.09393976746505496},{"eps":-209.25,"pbr":null,"per":null,"roa":-0.02825426076057999,"roe":-0.09184240723872718,"revenue":21971750918.0,"market_cap":null,"net_income":-3143811925.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5181618120690185,"total_assets":111268595970.0,"total_equity":34230504399.0,"profit_margin":-0.1430842692843602,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2393984912.0,"operating_margin":-0.10895740266374342},{"eps":91.25,"pbr":null,"per":null,"roa":0.012220907390801849,"roe":0.03686506555881688,"revenue":27344805634.0,"market_cap":null,"net_income":1371059414.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6322875809181917,"total_assets":112189657458.0,"total_equity":37191291897.0,"profit_margin":0.05013966573217296,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1798592496.0,"operating_margin":0.06577455770114032},{"eps":-119.39999999999999,"pbr":null,"per":null,"roa":-0.015615730836285884,"roe":-0.05014752877380778,"revenue":24880208973.0,"market_cap":null,"net_income":-1793744136.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5659512286364107,"total_assets":114867767305.0,"total_equity":35769342575.0,"profit_margin":-0.0720952198571391,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1068416381.0,"operating_margin":-0.04294241990328318},{"eps":310.4,"pbr":null,"per":null,"roa":0.03842823163453845,"roe":0.12315442985063237,"revenue":31814763019.0,"market_cap":null,"net_income":4662667821.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6456933135328347,"total_assets":121334436238.0,"total_equity":37860333783.0,"profit_margin":0.1465567358843887,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2695346162.0,"operating_margin":0.08471998236762979},{"eps":-301.75,"pbr":null,"per":null,"roa":-0.03964172786581291,"roe":-0.13626606915209855,"revenue":24062424139.0,"market_cap":null,"net_income":-4533088261.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4715303874812145,"total_assets":114351429795.0,"total_equity":33266449155.0,"profit_margin":-0.1883886775004037,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3854787717.0,"operating_margin":-0.16019947511241067},{"eps":130.7,"pbr":null,"per":null,"roa":0.01627015165080223,"roe":0.051755353043125715,"revenue":31965086226.0,"market_cap":null,"net_income":1963557860.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6579459702158853,"total_assets":120684668597.0,"total_equity":37939222603.0,"profit_margin":0.061428204701755716,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2835606928.0,"operating_margin":0.08870950348613647},{"eps":-230.04999999999998,"pbr":null,"per":null,"roa":-0.02992577450633121,"roe":-0.09528096104200295,"revenue":26895604477.0,"market_cap":null,"net_income":-3455829146.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5388216604089675,"total_assets":115480023592.0,"total_equity":36269881288.0,"profit_margin":-0.12849048062687274,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2503343067.0,"operating_margin":-0.09307628944130089},{"eps":398.2843296456011,"pbr":null,"per":null,"roa":0.05174629018670118,"roe":0.1509542353017916,"revenue":34375746579.0,"market_cap":null,"net_income":5981280363.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6478755501009362,"total_assets":115588583093.0,"total_equity":39623137112.0,"profit_margin":0.17399710430300702,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2935168704.0,"operating_margin":0.08538487148939719},{"eps":-165.52735868371872,"pbr":null,"per":null,"roa":-0.02303800772156967,"roe":-0.0726560671318892,"revenue":27782780241.0,"market_cap":null,"net_income":-2485825995.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5248785457216402,"total_assets":107901083507.0,"total_equity":34213605183.0,"profit_margin":-0.08947362263376296,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1852235701.0,"operating_margin":-0.06666847899788633}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":133.407,"per":20.39,"date":"2024-06","close":2720.0,"source":"reported"},{"eps":133.407,"per":28.18,"date":"2024-07","close":3760.0,"source":"reported"},{"eps":133.407,"per":22.94,"date":"2024-08","close":3060.0,"source":"reported"},{"eps":19.95,"per":176.69,"date":"2025-03","close":3525.0,"source":"reported"},{"eps":19.95,"per":241.1,"date":"2025-04","close":4810.0,"source":"reported"},{"eps":19.95,"per":238.35,"date":"2025-05","close":4755.0,"source":"reported"},{"eps":73.0,"per":75.48,"date":"2025-09","close":5510.0,"source":"reported"},{"eps":73.0,"per":60.48,"date":"2025-10","close":4415.0,"source":"reported"},{"eps":73.0,"per":65.68,"date":"2025-11","close":4795.0,"source":"reported"},{"eps":93.45,"per":38.95,"date":"2026-03","close":3640.0,"source":"reported"},{"eps":93.45,"per":40.61,"date":"2026-04","close":3795.0,"source":"reported"},{"eps":93.45,"per":27.34,"date":"2026-05","close":2555.0,"source":"reported"},{"eps":102.2,"per":14.24,"date":"2026-06","close":1455.0,"source":"reported"},{"eps":102.2,"per":17.65,"date":"2026-07","close":1804.0,"source":"reported"},{"eps":102.2,"per":30.19,"date":"2026-08","close":3085.0,"source":"reported"},{"eps":102.2,"per":37.18,"date":"2026-09","close":3800.0,"source":"reported"},{"eps":102.2,"per":27.3,"date":"2026-10","close":2790.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":68.4,"std":72.56,"count":17,"current":27.3,"lower_1sd":0.0,"upper_1sd":140.96},"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":"인디에프","phase":"above-fold","symbol_resolved":true}