{"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":"2026-10-23T09:48:40.855451+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-63.2,"direction":"higher_better","percentile":16},{"name":"영업이익 성장률","unit":"%","value":-58.7,"direction":"higher_better","percentile":17}],"summary":"매출 -63.2%","percentile":16},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":44.3,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-13.2,"direction":"higher_better","percentile":31}],"summary":"RSI 44","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.46x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.29,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.17,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.5,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.08,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 1.2x","percentile":37}},"signals":[],"summary":"한국정보공학(039740)은 Others 섹터 KR 시장 종목입니다, 시가총액 211.66억. 현재가 2,635원, 전일 대비 -5.9%, 30일 -13.2%. PER 5.5배 / ROE 1.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6716.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-81.00879011174038,"grade":"D","trend":"하락","atr_14":208.57142857142858,"rsi_14":44.34389140271494,"sma_20":2916.25,"sma_60":3034.8333333333335,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 44.3로 중립 구간입니다. MACD(-81.01)가 시그널선(-66.65)을 하회합니다(데드크로스). 현재가가 SMA20(2916)과 SMA60(3035) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2672~3161 (현재 위치 -8%).","bb_lower":2671.773518513539,"bb_upper":3160.726481486461,"macd_signal":-66.65286829987882},"change_pct":-3.93,"chart_data":[{"date":"2024-10-23","open":2650,"high":2675,"low":2650,"close":2665,"volume":2645,"rsi_14":58.97,"sma_20":2625.25,"sma_60":2659.33,"sma_120":2808.46},{"date":"2024-10-24","open":2665,"high":2705,"low":2665,"close":2695,"volume":4839,"rsi_14":67.44,"sma_20":2632.0,"sma_60":2656.92,"sma_120":2805.71},{"date":"2024-10-25","open":2700,"high":2705,"low":2670,"close":2680,"volume":4799,"rsi_14":55.26,"sma_20":2638.5,"sma_60":2654.08,"sma_120":2802.38},{"date":"2024-10-28","open":2690,"high":2695,"low":2660,"close":2670,"volume":3812,"rsi_14":56.76,"sma_20":2642.5,"sma_60":2651.25,"sma_120":2798.46},{"date":"2024-10-29","open":2715,"high":2715,"low":2665,"close":2665,"volume":1750,"rsi_14":54.05,"sma_20":2645.0,"sma_60":2648.33,"sma_120":2795.08},{"date":"2024-10-30","open":2655,"high":2720,"low":2655,"close":2685,"volume":5176,"rsi_14":66.67,"sma_20":2647.5,"sma_60":2645.42,"sma_120":2791.83},{"date":"2024-10-31","open":2685,"high":2745,"low":2620,"close":2735,"volume":22651,"rsi_14":82.93,"sma_20":2652.75,"sma_60":2643.0,"sma_120":2789.33},{"date":"2024-11-01","open":2750,"high":2755,"low":2655,"close":2655,"volume":6415,"rsi_14":57.41,"sma_20":2654.5,"sma_60":2639.42,"sma_120":2786.08},{"date":"2024-11-04","open":2680,"high":2755,"low":2660,"close":2670,"volume":10597,"rsi_14":58.93,"sma_20":2655.0,"sma_60":2636.17,"sma_120":2782.67},{"date":"2024-11-05","open":2670,"high":2780,"low":2670,"close":2700,"volume":11797,"rsi_14":61.02,"sma_20":2657.75,"sma_60":2633.25,"sma_120":2779.5},{"date":"2024-11-06","open":2700,"high":2770,"low":2685,"close":2695,"volume":9592,"rsi_14":60.0,"sma_20":2660.0,"sma_60":2635.0,"sma_120":2776.71},{"date":"2024-11-07","open":2695,"high":2720,"low":2665,"close":2665,"volume":4498,"rsi_14":51.61,"sma_20":2662.0,"sma_60":2635.25,"sma_120":2773.21},{"date":"2024-11-08","open":2690,"high":2705,"low":2635,"close":2685,"volume":1468,"rsi_14":55.38,"sma_20":2666.25,"sma_60":2635.75,"sma_120":2770.5},{"date":"2024-11-11","open":2660,"high":2685,"low":2595,"close":2595,"volume":5314,"rsi_14":43.37,"sma_20":2665.25,"sma_60":2635.17,"sma_120":2767.21},{"date":"2024-11-12","open":2595,"high":2595,"low":2455,"close":2480,"volume":13399,"rsi_14":32.04,"sma_20":2658.25,"sma_60":2631.83,"sma_120":2762.5},{"date":"2024-11-13","open":2480,"high":2570,"low":2430,"close":2440,"volume":11565,"rsi_14":25.71,"sma_20":2648.5,"sma_60":2627.83,"sma_120":2757.92},{"date":"2024-11-14","open":2425,"high":2500,"low":2425,"close":2465,"volume":8963,"rsi_14":29.91,"sma_20":2640.0,"sma_60":2623.33,"sma_120":2753.54},{"date":"2024-11-15","open":2445,"high":2465,"low":2400,"close":2425,"volume":23248,"rsi_14":28.32,"sma_20":2628.5,"sma_60":2618.58,"sma_120":2748.58},{"date":"2024-11-18","open":2425,"high":2600,"low":2355,"close":2435,"volume":28787,"rsi_14":29.82,"sma_20":2617.75,"sma_60":2613.5,"sma_120":2743.67},{"date":"2024-11-19","open":2435,"high":2520,"low":2435,"close":2435,"volume":7465,"rsi_14":27.27,"sma_20":2607.0,"sma_60":2608.17,"sma_120":2738.83},{"date":"2024-11-20","open":2435,"high":2525,"low":2410,"close":2435,"volume":13644,"rsi_14":20.0,"sma_20":2595.5,"sma_60":2602.58,"sma_120":2734.46},{"date":"2024-11-21","open":2435,"high":2440,"low":2365,"close":2380,"volume":16920,"rsi_14":21.05,"sma_20":2579.75,"sma_60":2596.83,"sma_120":2729.83},{"date":"2024-11-22","open":2380,"high":2610,"low":2355,"close":2375,"volume":20908,"rsi_14":18.28,"sma_20":2564.5,"sma_60":2591.42,"sma_120":2724.46},{"date":"2024-11-25","open":2375,"high":2415,"low":2365,"close":2405,"volume":17413,"rsi_14":18.28,"sma_20":2551.25,"sma_60":2586.67,"sma_120":2720.29},{"date":"2024-11-26","open":2405,"high":2450,"low":2385,"close":2435,"volume":13247,"rsi_14":23.47,"sma_20":2539.75,"sma_60":2582.92,"sma_120":2716.33},{"date":"2024-11-27","open":2435,"high":2495,"low":2415,"close":2415,"volume":15603,"rsi_14":23.96,"sma_20":2526.25,"sma_60":2579.08,"sma_120":2712.17},{"date":"2024-11-28","open":2430,"high":2475,"low":2380,"close":2400,"volume":17352,"rsi_14":20.0,"sma_20":2509.5,"sma_60":2575.33,"sma_120":2707.29},{"date":"2024-11-29","open":2385,"high":2425,"low":2345,"close":2365,"volume":48711,"rsi_14":22.62,"sma_20":2495.0,"sma_60":2571.75,"sma_120":2701.79},{"date":"2024-12-02","open":2370,"high":2425,"low":2345,"close":2345,"volume":10934,"rsi_14":29.23,"sma_20":2478.75,"sma_60":2567.42,"sma_120":2696.83},{"date":"2024-12-03","open":2345,"high":2370,"low":2320,"close":2325,"volume":20835,"rsi_14":31.15,"sma_20":2460.0,"sma_60":2562.08,"sma_120":2692.17},{"date":"2024-12-04","open":2325,"high":2490,"low":2250,"close":2325,"volume":25573,"rsi_14":25.0,"sma_20":2441.5,"sma_60":2555.67,"sma_120":2687.42},{"date":"2024-12-05","open":2325,"high":2380,"low":2250,"close":2250,"volume":15103,"rsi_14":22.22,"sma_20":2420.75,"sma_60":2549.58,"sma_120":2682.04},{"date":"2024-12-06","open":2250,"high":2325,"low":2235,"close":2255,"volume":36435,"rsi_14":20.97,"sma_20":2399.25,"sma_60":2544.17,"sma_120":2676.83},{"date":"2024-12-09","open":2425,"high":2650,"low":2255,"close":2505,"volume":254420,"rsi_14":56.25,"sma_20":2394.75,"sma_60":2543.67,"sma_120":2673.75},{"date":"2024-12-10","open":2520,"high":2830,"low":2470,"close":2670,"volume":303389,"rsi_14":66.21,"sma_20":2404.25,"sma_60":2546.42,"sma_120":2672.08},{"date":"2024-12-11","open":2700,"high":2810,"low":2650,"close":2710,"volume":112539,"rsi_14":73.24,"sma_20":2417.75,"sma_60":2550.25,"sma_120":2670.96},{"date":"2024-12-12","open":2790,"high":2875,"low":2545,"close":2750,"volume":155488,"rsi_14":75.17,"sma_20":2432.0,"sma_60":2555.67,"sma_120":2669.75},{"date":"2024-12-13","open":2705,"high":2725,"low":2600,"close":2700,"volume":45284,"rsi_14":69.28,"sma_20":2445.75,"sma_60":2559.67,"sma_120":2667.46},{"date":"2024-12-16","open":2735,"high":2785,"low":2615,"close":2735,"volume":50514,"rsi_14":69.48,"sma_20":2460.75,"sma_60":2563.83,"sma_120":2665.04},{"date":"2024-12-17","open":2715,"high":2715,"low":2600,"close":2600,"volume":26757,"rsi_14":60.45,"sma_20":2469.0,"sma_60":2565.17,"sma_120":2661.88},{"date":"2024-12-18","open":2600,"high":2640,"low":2515,"close":2590,"volume":13919,"rsi_14":60.8,"sma_20":2476.75,"sma_60":2565.83,"sma_120":2659.21},{"date":"2024-12-19","open":2580,"high":2625,"low":2520,"close":2585,"volume":32394,"rsi_14":62.94,"sma_20":2487.0,"sma_60":2566.25,"sma_120":2656.04},{"date":"2024-12-20","open":2580,"high":2585,"low":2495,"close":2510,"volume":23926,"rsi_14":59.12,"sma_20":2493.75,"sma_60":2565.58,"sma_120":2652.33},{"date":"2024-12-23","open":2485,"high":2610,"low":2480,"close":2560,"volume":7272,"rsi_14":62.57,"sma_20":2501.5,"sma_60":2565.08,"sma_120":2649.67},{"date":"2024-12-24","open":2560,"high":2575,"low":2500,"close":2500,"volume":9795,"rsi_14":58.79,"sma_20":2504.75,"sma_60":2563.17,"sma_120":2646.25},{"date":"2024-12-26","open":2500,"high":2530,"low":2430,"close":2435,"volume":14738,"rsi_14":59.39,"sma_20":2505.75,"sma_60":2559.83,"sma_120":2642.54},{"date":"2024-12-27","open":2435,"high":2570,"low":2380,"close":2390,"volume":14370,"rsi_14":56.59,"sma_20":2505.25,"sma_60":2555.83,"sma_120":2638.21},{"date":"2024-12-30","open":2370,"high":2440,"low":2370,"close":2390,"volume":8814,"rsi_14":42.58,"sma_20":2506.5,"sma_60":2552.0,"sma_120":2634.5},{"date":"2025-01-02","open":2390,"high":2575,"low":2390,"close":2510,"volume":9465,"rsi_14":39.04,"sma_20":2514.75,"sma_60":2549.5,"sma_120":2631.96},{"date":"2025-01-03","open":2510,"high":2585,"low":2460,"close":2495,"volume":18329,"rsi_14":34.75,"sma_20":2523.25,"sma_60":2547.0,"sma_120":2629.38},{"date":"2025-01-06","open":2495,"high":2575,"low":2485,"close":2550,"volume":17512,"rsi_14":36.11,"sma_20":2534.5,"sma_60":2545.33,"sma_120":2626.46},{"date":"2025-01-07","open":2550,"high":2580,"low":2525,"close":2540,"volume":6769,"rsi_14":38.24,"sma_20":2549.0,"sma_60":2543.92,"sma_120":2623.29},{"date":"2025-01-08","open":2540,"high":2640,"low":2485,"close":2500,"volume":14083,"rsi_14":32.85,"sma_20":2561.25,"sma_60":2542.25,"sma_120":2619.33},{"date":"2025-01-09","open":2500,"high":2580,"low":2470,"close":2580,"volume":10672,"rsi_14":48.41,"sma_20":2565.0,"sma_60":2541.67,"sma_120":2615.92},{"date":"2025-01-10","open":2580,"high":2645,"low":2535,"close":2550,"volume":3734,"rsi_14":46.92,"sma_20":2559.0,"sma_60":2540.5,"sma_120":2612.29},{"date":"2025-01-13","open":2525,"high":2645,"low":2500,"close":2515,"volume":10163,"rsi_14":44.85,"sma_20":2549.25,"sma_60":2538.5,"sma_120":2608.42},{"date":"2025-01-14","open":2515,"high":2620,"low":2515,"close":2620,"volume":27003,"rsi_14":57.75,"sma_20":2542.75,"sma_60":2538.25,"sma_120":2605.83},{"date":"2025-01-15","open":2585,"high":2620,"low":2520,"close":2595,"volume":14171,"rsi_14":52.55,"sma_20":2537.5,"sma_60":2537.25,"sma_120":2603.33},{"date":"2025-01-16","open":2570,"high":2630,"low":2520,"close":2550,"volume":22474,"rsi_14":53.73,"sma_20":2528.25,"sma_60":2535.58,"sma_120":2600.58},{"date":"2025-01-17","open":2560,"high":2605,"low":2480,"close":2580,"volume":36640,"rsi_14":61.42,"sma_20":2527.25,"sma_60":2534.42,"sma_120":2598.33},{"date":"2025-01-20","open":2585,"high":2645,"low":2550,"close":2615,"volume":11990,"rsi_14":68.0,"sma_20":2528.5,"sma_60":2533.58,"sma_120":2596.46},{"date":"2025-01-21","open":2615,"high":2615,"low":2515,"close":2530,"volume":9890,"rsi_14":59.86,"sma_20":2525.75,"sma_60":2530.83,"sma_120":2593.88},{"date":"2025-01-22","open":2530,"high":2600,"low":2525,"close":2580,"volume":19247,"rsi_14":55.47,"sma_20":2529.25,"sma_60":2529.17,"sma_120":2591.62},{"date":"2025-01-23","open":2575,"high":2630,"low":2550,"close":2555,"volume":7002,"rsi_14":54.62,"sma_20":2529.0,"sma_60":2527.25,"sma_120":2589.25},{"date":"2025-01-24","open":2535,"high":2580,"low":2535,"close":2580,"volume":4191,"rsi_14":52.42,"sma_20":2533.0,"sma_60":2525.83,"sma_120":2587.08},{"date":"2025-01-31","open":2565,"high":2590,"low":2530,"close":2580,"volume":12257,"rsi_14":53.28,"sma_20":2540.25,"sma_60":2524.08,"sma_120":2584.75},{"date":"2025-02-03","open":2565,"high":2605,"low":2500,"close":2600,"volume":21441,"rsi_14":58.47,"sma_20":2550.75,"sma_60":2521.83,"sma_120":2582.42},{"date":"2025-02-04","open":2600,"high":2620,"low":2570,"close":2620,"volume":12110,"rsi_14":53.77,"sma_20":2562.25,"sma_60":2521.25,"sma_120":2580.33},{"date":"2025-02-05","open":2620,"high":2660,"low":2560,"close":2625,"volume":8026,"rsi_14":57.43,"sma_20":2568.0,"sma_60":2520.5,"sma_120":2578.33},{"date":"2025-02-06","open":2625,"high":2670,"low":2625,"close":2660,"volume":14334,"rsi_14":64.36,"sma_20":2576.25,"sma_60":2519.83,"sma_120":2576.54},{"date":"2025-02-07","open":2635,"high":2650,"low":2605,"close":2630,"volume":3434,"rsi_14":51.16,"sma_20":2580.25,"sma_60":2518.75,"sma_120":2576.88},{"date":"2025-02-10","open":2630,"high":2630,"low":2535,"close":2590,"volume":7574,"rsi_14":49.44,"sma_20":2582.75,"sma_60":2517.5,"sma_120":2576.38},{"date":"2025-02-11","open":2585,"high":2675,"low":2585,"close":2620,"volume":4950,"rsi_14":58.14,"sma_20":2588.75,"sma_60":2516.42,"sma_120":2576.08},{"date":"2025-02-12","open":2620,"high":2720,"low":2555,"close":2705,"volume":24934,"rsi_14":62.89,"sma_20":2595.0,"sma_60":2518.25,"sma_120":2576.71},{"date":"2025-02-13","open":2665,"high":2715,"low":2620,"close":2620,"volume":13106,"rsi_14":50.47,"sma_20":2598.5,"sma_60":2520.58,"sma_120":2576.21},{"date":"2025-02-14","open":2620,"high":2695,"low":2615,"close":2680,"volume":13413,"rsi_14":64.71,"sma_20":2606.75,"sma_60":2524.58,"sma_120":2576.21},{"date":"2025-02-17","open":2680,"high":2725,"low":2660,"close":2700,"volume":7946,"rsi_14":62.5,"sma_20":2610.75,"sma_60":2528.5,"sma_120":2575.92},{"date":"2025-02-18","open":2700,"high":2705,"low":2670,"close":2705,"volume":12390,"rsi_14":66.3,"sma_20":2616.25,"sma_60":2533.17,"sma_120":2575.88},{"date":"2025-02-19","open":2695,"high":2755,"low":2675,"close":2755,"volume":19013,"rsi_14":68.04,"sma_20":2626.5,"sma_60":2538.5,"sma_120":2576.0},{"date":"2025-02-20","open":2755,"high":2755,"low":2700,"close":2705,"volume":8808,"rsi_14":61.68,"sma_20":2632.75,"sma_60":2543.0,"sma_120":2575.58},{"date":"2025-02-21","open":2705,"high":2705,"low":2615,"close":2680,"volume":6272,"rsi_14":57.41,"sma_20":2636.0,"sma_60":2547.08,"sma_120":2574.83},{"date":"2025-02-24","open":2680,"high":2750,"low":2630,"close":2680,"volume":8598,"rsi_14":55.77,"sma_20":2643.5,"sma_60":2552.08,"sma_120":2574.46},{"date":"2025-02-25","open":2680,"high":2800,"low":2680,"close":2775,"volume":12851,"rsi_14":62.3,"sma_20":2653.25,"sma_60":2558.75,"sma_120":2575.08},{"date":"2025-02-26","open":2755,"high":2795,"low":2720,"close":2775,"volume":12321,"rsi_14":60.0,"sma_20":2664.25,"sma_60":2564.92,"sma_120":2575.79},{"date":"2025-02-27","open":2750,"high":2770,"low":2735,"close":2765,"volume":10447,"rsi_14":62.16,"sma_20":2673.5,"sma_60":2570.42,"sma_120":2576.67},{"date":"2025-02-28","open":2745,"high":2765,"low":2695,"close":2755,"volume":13664,"rsi_14":65.71,"sma_20":2682.25,"sma_60":2576.08,"sma_120":2577.58},{"date":"2025-03-04","open":2755,"high":2755,"low":2670,"close":2730,"volume":4117,"rsi_14":60.58,"sma_20":2688.75,"sma_60":2581.58,"sma_120":2578.46},{"date":"2025-03-05","open":2700,"high":2780,"low":2700,"close":2770,"volume":4723,"rsi_14":56.84,"sma_20":2696.25,"sma_60":2588.33,"sma_120":2580.04},{"date":"2025-03-06","open":2770,"high":2810,"low":2740,"close":2770,"volume":11043,"rsi_14":69.23,"sma_20":2703.5,"sma_60":2595.42,"sma_120":2581.42},{"date":"2025-03-07","open":2740,"high":2800,"low":2740,"close":2785,"volume":6350,"rsi_14":65.22,"sma_20":2709.75,"sma_60":2603.08,"sma_120":2582.58},{"date":"2025-03-10","open":2755,"high":2810,"low":2700,"close":2795,"volume":9332,"rsi_14":64.18,"sma_20":2718.0,"sma_60":2610.92,"sma_120":2583.29},{"date":"2025-03-11","open":2745,"high":2830,"low":2685,"close":2715,"volume":15257,"rsi_14":51.22,"sma_20":2724.25,"sma_60":2618.67,"sma_120":2584.12},{"date":"2025-03-12","open":2720,"high":2780,"low":2715,"close":2765,"volume":8082,"rsi_14":51.22,"sma_20":2731.5,"sma_60":2627.17,"sma_120":2585.67},{"date":"2025-03-13","open":2765,"high":2765,"low":2730,"close":2760,"volume":15085,"rsi_14":57.53,"sma_20":2734.25,"sma_60":2631.42,"sma_120":2587.54},{"date":"2025-03-14","open":2735,"high":2755,"low":2695,"close":2700,"volume":7674,"rsi_14":52.5,"sma_20":2738.25,"sma_60":2631.92,"sma_120":2589.17},{"date":"2025-03-17","open":2705,"high":2745,"low":2700,"close":2740,"volume":13301,"rsi_14":56.82,"sma_20":2741.25,"sma_60":2632.42,"sma_120":2591.33},{"date":"2025-03-18","open":2705,"high":2790,"low":2705,"close":2750,"volume":3661,"rsi_14":46.48,"sma_20":2743.75,"sma_60":2632.42,"sma_120":2594.04},{"date":"2025-03-19","open":2725,"high":2780,"low":2710,"close":2775,"volume":10411,"rsi_14":50.0,"sma_20":2747.25,"sma_60":2633.67,"sma_120":2596.67},{"date":"2025-03-20","open":2750,"high":2810,"low":2735,"close":2755,"volume":5635,"rsi_14":48.72,"sma_20":2747.25,"sma_60":2634.0,"sma_120":2598.92},{"date":"2025-03-21","open":2755,"high":2770,"low":2680,"close":2750,"volume":7310,"rsi_14":49.35,"sma_20":2749.5,"sma_60":2636.5,"sma_120":2600.83},{"date":"2025-03-24","open":2735,"high":2805,"low":2635,"close":2800,"volume":34689,"rsi_14":58.54,"sma_20":2755.5,"sma_60":2640.0,"sma_120":2602.92},{"date":"2025-03-25","open":2800,"high":2855,"low":2750,"close":2830,"volume":25001,"rsi_14":57.5,"sma_20":2763.0,"sma_60":2644.08,"sma_120":2605.17},{"date":"2025-03-26","open":2805,"high":2825,"low":2690,"close":2815,"volume":18125,"rsi_14":55.42,"sma_20":2765.0,"sma_60":2649.17,"sma_120":2607.38},{"date":"2025-03-27","open":2790,"high":2815,"low":2790,"close":2800,"volume":4791,"rsi_14":51.81,"sma_20":2766.25,"sma_60":2653.17,"sma_120":2609.12},{"date":"2025-03-28","open":2775,"high":2800,"low":2660,"close":2660,"volume":10500,"rsi_14":37.61,"sma_20":2761.0,"sma_60":2655.83,"sma_120":2609.5},{"date":"2025-03-31","open":2560,"high":2660,"low":2560,"close":2645,"volume":8823,"rsi_14":42.71,"sma_20":2755.5,"sma_60":2659.33,"sma_120":2609.58},{"date":"2025-04-01","open":2715,"high":2830,"low":2660,"close":2805,"volume":35448,"rsi_14":53.39,"sma_20":2759.25,"sma_60":2666.25,"sma_120":2611.04},{"date":"2025-04-02","open":2805,"high":2890,"low":2795,"close":2890,"volume":39714,"rsi_14":59.7,"sma_20":2765.25,"sma_60":2674.58,"sma_120":2613.29},{"date":"2025-04-03","open":2890,"high":2930,"low":2840,"close":2860,"volume":36824,"rsi_14":62.5,"sma_20":2769.75,"sma_60":2680.42,"sma_120":2614.96},{"date":"2025-04-04","open":2860,"high":3045,"low":2860,"close":2910,"volume":76055,"rsi_14":63.08,"sma_20":2776.0,"sma_60":2687.33,"sma_120":2617.17},{"date":"2025-04-07","open":2905,"high":3000,"low":2745,"close":2875,"volume":83726,"rsi_14":59.26,"sma_20":2780.0,"sma_60":2692.75,"sma_120":2619.04},{"date":"2025-04-08","open":2875,"high":2945,"low":2865,"close":2900,"volume":39756,"rsi_14":59.26,"sma_20":2789.25,"sma_60":2698.75,"sma_120":2621.33},{"date":"2025-04-09","open":2880,"high":2900,"low":2780,"close":2790,"volume":25517,"rsi_14":52.29,"sma_20":2790.5,"sma_60":2703.58,"sma_120":2622.92},{"date":"2025-04-10","open":2790,"high":2925,"low":2790,"close":2895,"volume":21952,"rsi_14":58.38,"sma_20":2797.25,"sma_60":2708.83,"sma_120":2625.25},{"date":"2025-04-11","open":2895,"high":3045,"low":2850,"close":2905,"volume":19832,"rsi_14":56.36,"sma_20":2807.5,"sma_60":2714.75,"sma_120":2627.62},{"date":"2025-04-14","open":2910,"high":3000,"low":2905,"close":2960,"volume":16303,"rsi_14":57.65,"sma_20":2818.5,"sma_60":2722.17,"sma_120":2630.33},{"date":"2025-04-15","open":2935,"high":2935,"low":2870,"close":2895,"volume":7933,"rsi_14":54.44,"sma_20":2825.75,"sma_60":2726.75,"sma_120":2632.5},{"date":"2025-04-16","open":2895,"high":2990,"low":2805,"close":2870,"volume":29552,"rsi_14":53.85,"sma_20":2830.5,"sma_60":2731.33,"sma_120":2634.29},{"date":"2025-04-17","open":2845,"high":2900,"low":2840,"close":2895,"volume":17684,"rsi_14":64.78,"sma_20":2837.5,"sma_60":2737.08,"sma_120":2636.33},{"date":"2025-04-18","open":2895,"high":2960,"low":2830,"close":2830,"volume":24578,"rsi_14":60.95,"sma_20":2841.5,"sma_60":2741.25,"sma_120":2637.83},{"date":"2025-04-21","open":2900,"high":2900,"low":2730,"close":2755,"volume":75191,"rsi_14":46.71,"sma_20":2839.25,"sma_60":2743.58,"sma_120":2638.58},{"date":"2025-04-22","open":2730,"high":2850,"low":2710,"close":2810,"volume":31151,"rsi_14":44.52,"sma_20":2838.25,"sma_60":2748.25,"sma_120":2639.54},{"date":"2025-04-23","open":2810,"high":2900,"low":2810,"close":2885,"volume":20400,"rsi_14":51.61,"sma_20":2841.75,"sma_60":2753.33,"sma_120":2641.25},{"date":"2025-04-24","open":2855,"high":2880,"low":2825,"close":2875,"volume":14095,"rsi_14":47.62,"sma_20":2845.5,"sma_60":2758.67,"sma_120":2642.96},{"date":"2025-04-25","open":2875,"high":2875,"low":2840,"close":2865,"volume":15487,"rsi_14":49.3,"sma_20":2855.75,"sma_60":2763.42,"sma_120":2644.62},{"date":"2025-04-28","open":2850,"high":2900,"low":2770,"close":2880,"volume":43284,"rsi_14":48.57,"sma_20":2867.5,"sma_60":2768.42,"sma_120":2646.25},{"date":"2025-04-29","open":2880,"high":2930,"low":2830,"close":2895,"volume":28057,"rsi_14":58.68,"sma_20":2872.0,"sma_60":2773.33,"sma_120":2647.58},{"date":"2025-04-30","open":2895,"high":2935,"low":2810,"close":2855,"volume":19599,"rsi_14":46.3,"sma_20":2870.25,"sma_60":2777.25,"sma_120":2649.25},{"date":"2025-05-02","open":2855,"high":2905,"low":2855,"close":2905,"volume":15293,"rsi_14":50.0,"sma_20":2872.5,"sma_60":2781.92,"sma_120":2651.21},{"date":"2025-05-07","open":2905,"high":2945,"low":2800,"close":2800,"volume":47845,"rsi_14":37.3,"sma_20":2867.0,"sma_60":2784.25,"sma_120":2652.04},{"date":"2025-05-08","open":2810,"high":3100,"low":2810,"close":3100,"volume":94932,"rsi_14":61.85,"sma_20":2878.25,"sma_60":2792.08,"sma_120":2655.42},{"date":"2025-05-09","open":3075,"high":3240,"low":3035,"close":3175,"volume":78943,"rsi_14":66.67,"sma_20":2892.0,"sma_60":2801.83,"sma_120":2659.67},{"date":"2025-05-12","open":3145,"high":3145,"low":2940,"close":3005,"volume":41387,"rsi_14":55.19,"sma_20":2902.75,"sma_60":2808.25,"sma_120":2662.33},{"date":"2025-05-13","open":3005,"high":3025,"low":2975,"close":3010,"volume":14209,"rsi_14":59.0,"sma_20":2908.5,"sma_60":2813.33,"sma_120":2665.79},{"date":"2025-05-14","open":2975,"high":3010,"low":2900,"close":2975,"volume":27555,"rsi_14":61.46,"sma_20":2912.0,"sma_60":2819.25,"sma_120":2669.92},{"date":"2025-05-15","open":2970,"high":3005,"low":2890,"close":2900,"volume":18869,"rsi_14":54.59,"sma_20":2909.0,"sma_60":2822.92,"sma_120":2673.75},{"date":"2025-05-16","open":2875,"high":3030,"low":2810,"close":2980,"volume":45316,"rsi_14":54.82,"sma_20":2913.25,"sma_60":2827.58,"sma_120":2678.04},{"date":"2025-05-19","open":2955,"high":2980,"low":2860,"close":2860,"volume":42221,"rsi_14":49.32,"sma_20":2912.75,"sma_60":2830.17,"sma_120":2681.67},{"date":"2025-05-20","open":2860,"high":2990,"low":2855,"close":2950,"volume":25320,"rsi_14":53.62,"sma_20":2915.5,"sma_60":2833.42,"sma_120":2685.96},{"date":"2025-05-21","open":2950,"high":2985,"low":2855,"close":2865,"volume":20282,"rsi_14":49.4,"sma_20":2917.25,"sma_60":2836.08,"sma_120":2689.54},{"date":"2025-05-22","open":2865,"high":2890,"low":2805,"close":2850,"volume":19128,"rsi_14":48.19,"sma_20":2922.0,"sma_60":2838.92,"sma_120":2693.0},{"date":"2025-05-23","open":2820,"high":2930,"low":2820,"close":2880,"volume":28178,"rsi_14":51.01,"sma_20":2925.5,"sma_60":2842.25,"sma_120":2697.17},{"date":"2025-05-26","open":2860,"high":2935,"low":2815,"close":2925,"volume":17728,"rsi_14":50.81,"sma_20":2927.5,"sma_60":2844.75,"sma_120":2701.75},{"date":"2025-05-27","open":2925,"high":2925,"low":2825,"close":2895,"volume":11851,"rsi_14":54.11,"sma_20":2928.5,"sma_60":2846.75,"sma_120":2705.83},{"date":"2025-05-28","open":2865,"high":2895,"low":2800,"close":2830,"volume":24432,"rsi_14":35.33,"sma_20":2926.75,"sma_60":2847.83,"sma_120":2709.12},{"date":"2025-05-29","open":2810,"high":2940,"low":2800,"close":2865,"volume":37496,"rsi_14":32.39,"sma_20":2926.0,"sma_60":2849.67,"sma_120":2712.88},{"date":"2025-05-30","open":2865,"high":2930,"low":2865,"close":2895,"volume":18944,"rsi_14":42.57,"sma_20":2926.0,"sma_60":2852.42,"sma_120":2717.0},{"date":"2025-06-02","open":2895,"high":2895,"low":2820,"close":2820,"volume":32253,"rsi_14":38.27,"sma_20":2924.25,"sma_60":2853.25,"sma_120":2720.79},{"date":"2025-06-04","open":2820,"high":2935,"low":2815,"close":2855,"volume":11878,"rsi_14":42.59,"sma_20":2921.75,"sma_60":2854.67,"sma_120":2725.04},{"date":"2025-06-05","open":2880,"high":2995,"low":2865,"close":2875,"volume":17405,"rsi_14":48.34,"sma_20":2925.5,"sma_60":2856.17,"sma_120":2729.62},{"date":"2025-06-09","open":2900,"high":2985,"low":2880,"close":2955,"volume":14747,"rsi_14":48.34,"sma_20":2918.25,"sma_60":2858.83,"sma_120":2734.88},{"date":"2025-06-10","open":2930,"high":3010,"low":2925,"close":3010,"volume":21986,"rsi_14":60.87,"sma_20":2910.0,"sma_60":2863.75,"sma_120":2741.21},{"date":"2025-06-11","open":3035,"high":3090,"low":2980,"close":3045,"volume":20786,"rsi_14":57.48,"sma_20":2912.0,"sma_60":2868.42,"sma_120":2747.79},{"date":"2025-06-12","open":3045,"high":3100,"low":3005,"close":3005,"volume":20685,"rsi_14":61.86,"sma_20":2911.75,"sma_60":2872.5,"sma_120":2751.96},{"date":"2025-06-13","open":3010,"high":3040,"low":2845,"close":2855,"volume":36556,"rsi_14":50.34,"sma_20":2905.75,"sma_60":2875.08,"sma_120":2753.5},{"date":"2025-06-16","open":2855,"high":2895,"low":2805,"close":2860,"volume":22684,"rsi_14":48.57,"sma_20":2903.75,"sma_60":2877.08,"sma_120":2754.75},{"date":"2025-06-17","open":2860,"high":2935,"low":2830,"close":2860,"volume":22247,"rsi_14":45.04,"sma_20":2897.75,"sma_60":2878.92,"sma_120":2755.67},{"date":"2025-06-18","open":2875,"high":2920,"low":2865,"close":2900,"volume":28352,"rsi_14":50.38,"sma_20":2899.75,"sma_60":2881.0,"sma_120":2757.33},{"date":"2025-06-19","open":2950,"high":3050,"low":2900,"close":2970,"volume":48628,"rsi_14":60.45,"sma_20":2900.75,"sma_60":2884.58,"sma_120":2759.29},{"date":"2025-06-20","open":2970,"high":3025,"low":2955,"close":2990,"volume":27376,"rsi_14":59.54,"sma_20":2907.0,"sma_60":2888.58,"sma_120":2762.54},{"date":"2025-06-23","open":2990,"high":2990,"low":2885,"close":2935,"volume":53790,"rsi_14":52.94,"sma_20":2911.25,"sma_60":2890.83,"sma_120":2765.42},{"date":"2025-06-24","open":2935,"high":2985,"low":2885,"close":2940,"volume":25586,"rsi_14":59.84,"sma_20":2914.25,"sma_60":2892.67,"sma_120":2768.38},{"date":"2025-06-25","open":2950,"high":3000,"low":2850,"close":2875,"volume":58032,"rsi_14":51.56,"sma_20":2911.75,"sma_60":2893.67,"sma_120":2771.42},{"date":"2025-06-26","open":2875,"high":2910,"low":2775,"close":2870,"volume":38690,"rsi_14":49.6,"sma_20":2910.5,"sma_60":2894.83,"sma_120":2774.0},{"date":"2025-06-27","open":2870,"high":2910,"low":2800,"close":2910,"volume":14068,"rsi_14":46.15,"sma_20":2914.5,"sma_60":2899.0,"sma_120":2777.42},{"date":"2025-06-30","open":2875,"high":2875,"low":2820,"close":2830,"volume":27854,"rsi_14":35.25,"sma_20":2912.75,"sma_60":2902.08,"sma_120":2780.71},{"date":"2025-07-01","open":2815,"high":2885,"low":2815,"close":2845,"volume":19251,"rsi_14":33.05,"sma_20":2910.25,"sma_60":2902.75,"sma_120":2784.5},{"date":"2025-07-02","open":2850,"high":2880,"low":2815,"close":2845,"volume":10895,"rsi_14":35.45,"sma_20":2911.5,"sma_60":2902.0,"sma_120":2788.29},{"date":"2025-07-03","open":2815,"high":2870,"low":2815,"close":2870,"volume":11146,"rsi_14":51.76,"sma_20":2912.25,"sma_60":2902.17,"sma_120":2791.29},{"date":"2025-07-04","open":2895,"high":2920,"low":2825,"close":2840,"volume":7626,"rsi_14":47.78,"sma_20":2910.5,"sma_60":2901.0,"sma_120":2794.17},{"date":"2025-07-07","open":2850,"high":2850,"low":2810,"close":2835,"volume":12535,"rsi_14":47.25,"sma_20":2904.5,"sma_60":2900.33,"sma_120":2796.54},{"date":"2025-07-08","open":2835,"high":2880,"low":2835,"close":2870,"volume":6101,"rsi_14":46.67,"sma_20":2897.5,"sma_60":2899.83,"sma_120":2799.29},{"date":"2025-07-09","open":2900,"high":2930,"low":2885,"close":2915,"volume":19880,"rsi_14":43.53,"sma_20":2891.0,"sma_60":2901.92,"sma_120":2802.75},{"date":"2025-07-10","open":2915,"high":2915,"low":2880,"close":2880,"volume":5926,"rsi_14":37.5,"sma_20":2884.75,"sma_60":2901.67,"sma_120":2805.25},{"date":"2025-07-11","open":2895,"high":2905,"low":2860,"close":2880,"volume":5752,"rsi_14":42.86,"sma_20":2886.0,"sma_60":2901.25,"sma_120":2808.0},{"date":"2025-07-14","open":2880,"high":2880,"low":2825,"close":2850,"volume":7547,"rsi_14":39.02,"sma_20":2885.5,"sma_60":2899.42,"sma_120":2810.79},{"date":"2025-07-15","open":2850,"high":2920,"low":2825,"close":2875,"volume":13896,"rsi_14":50.0,"sma_20":2886.25,"sma_60":2899.08,"sma_120":2812.92},{"date":"2025-07-16","open":2875,"high":2875,"low":2840,"close":2860,"volume":10035,"rsi_14":48.68,"sma_20":2884.25,"sma_60":2898.92,"sma_120":2815.12},{"date":"2025-07-17","open":2860,"high":2885,"low":2835,"close":2885,"volume":9980,"rsi_14":46.58,"sma_20":2880.0,"sma_60":2898.75,"sma_120":2817.92},{"date":"2025-07-18","open":2860,"high":2900,"low":2850,"close":2875,"volume":8107,"rsi_14":57.63,"sma_20":2874.25,"sma_60":2899.5,"sma_120":2820.38},{"date":"2025-07-21","open":2850,"high":2890,"low":2820,"close":2855,"volume":3910,"rsi_14":51.67,"sma_20":2870.25,"sma_60":2901.17,"sma_120":2822.38},{"date":"2025-07-22","open":2855,"high":2880,"low":2830,"close":2855,"volume":4097,"rsi_14":51.67,"sma_20":2866.0,"sma_60":2901.92,"sma_120":2825.08},{"date":"2025-07-23","open":2835,"high":2865,"low":2810,"close":2840,"volume":4765,"rsi_14":44.83,"sma_20":2864.25,"sma_60":2901.17,"sma_120":2827.25},{"date":"2025-07-24","open":2810,"high":2885,"low":2795,"close":2850,"volume":20174,"rsi_14":51.85,"sma_20":2863.25,"sma_60":2900.75,"sma_120":2829.71},{"date":"2025-07-25","open":2825,"high":2925,"low":2820,"close":2905,"volume":15195,"rsi_14":60.94,"sma_20":2863.0,"sma_60":2901.42,"sma_120":2832.42},{"date":"2025-07-28","open":2875,"high":2905,"low":2835,"close":2870,"volume":14796,"rsi_14":50.0,"sma_20":2865.0,"sma_60":2901.25,"sma_120":2834.83},{"date":"2025-07-29","open":2840,"high":2930,"low":2825,"close":2870,"volume":9483,"rsi_14":41.82,"sma_20":2866.25,"sma_60":2900.83,"sma_120":2837.08},{"date":"2025-07-30","open":2860,"high":2890,"low":2825,"close":2845,"volume":14545,"rsi_14":43.4,"sma_20":2866.25,"sma_60":2900.67,"sma_120":2838.96},{"date":"2025-07-31","open":2845,"high":2880,"low":2825,"close":2875,"volume":15788,"rsi_14":49.15,"sma_20":2866.5,"sma_60":2900.17,"sma_120":2841.04},{"date":"2025-08-01","open":2850,"high":2875,"low":2800,"close":2805,"volume":21108,"rsi_14":43.28,"sma_20":2864.75,"sma_60":2900.25,"sma_120":2842.25},{"date":"2025-08-04","open":2775,"high":2870,"low":2775,"close":2830,"volume":10738,"rsi_14":43.28,"sma_20":2864.5,"sma_60":2895.75,"sma_120":2843.92},{"date":"2025-08-05","open":2830,"high":2940,"low":2795,"close":2870,"volume":23096,"rsi_14":51.39,"sma_20":2864.5,"sma_60":2890.67,"sma_120":2846.25},{"date":"2025-08-06","open":2870,"high":2875,"low":2825,"close":2870,"volume":9808,"rsi_14":47.76,"sma_20":2862.25,"sma_60":2888.42,"sma_120":2848.33},{"date":"2025-08-07","open":2840,"high":2870,"low":2830,"close":2870,"volume":5669,"rsi_14":49.23,"sma_20":2861.75,"sma_60":2886.08,"sma_120":2849.71},{"date":"2025-08-08","open":2845,"high":2875,"low":2825,"close":2825,"volume":5176,"rsi_14":45.71,"sma_20":2859.0,"sma_60":2883.58,"sma_120":2851.42},{"date":"2025-08-11","open":2825,"high":2855,"low":2800,"close":2840,"volume":12976,"rsi_14":47.95,"sma_20":2858.5,"sma_60":2882.58,"sma_120":2852.75},{"date":"2025-08-12","open":2815,"high":2845,"low":2775,"close":2815,"volume":7794,"rsi_14":46.67,"sma_20":2855.5,"sma_60":2879.83,"sma_120":2853.71},{"date":"2025-08-13","open":2800,"high":2850,"low":2730,"close":2850,"volume":41665,"rsi_14":50.0,"sma_20":2855.0,"sma_60":2879.67,"sma_120":2854.92},{"date":"2025-08-14","open":2825,"high":2845,"low":2800,"close":2830,"volume":6437,"rsi_14":39.73,"sma_20":2852.25,"sma_60":2877.67,"sma_120":2855.54},{"date":"2025-08-18","open":2795,"high":2855,"low":2755,"close":2820,"volume":22550,"rsi_14":42.65,"sma_20":2849.5,"sma_60":2876.92,"sma_120":2856.5},{"date":"2025-08-19","open":2795,"high":2795,"low":2760,"close":2765,"volume":6607,"rsi_14":36.71,"sma_20":2845.0,"sma_60":2875.5,"sma_120":2857.21},{"date":"2025-08-20","open":2765,"high":2855,"low":2765,"close":2825,"volume":15197,"rsi_14":47.67,"sma_20":2843.5,"sma_60":2874.58,"sma_120":2858.42},{"date":"2025-08-21","open":2790,"high":2865,"low":2790,"close":2830,"volume":8403,"rsi_14":44.44,"sma_20":2843.0,"sma_60":2873.0,"sma_120":2858.88},{"date":"2025-08-22","open":2810,"high":2865,"low":2810,"close":2855,"volume":2076,"rsi_14":56.94,"sma_20":2843.25,"sma_60":2872.33,"sma_120":2859.54},{"date":"2025-08-25","open":2840,"high":2855,"low":2825,"close":2840,"volume":5536,"rsi_14":51.43,"sma_20":2840.0,"sma_60":2872.5,"sma_120":2860.17},{"date":"2025-08-26","open":2840,"high":2840,"low":2780,"close":2810,"volume":9479,"rsi_14":41.18,"sma_20":2837.0,"sma_60":2871.58,"sma_120":2860.62},{"date":"2025-08-27","open":2780,"high":2850,"low":2780,"close":2850,"volume":10340,"rsi_14":47.37,"sma_20":2836.0,"sma_60":2870.83,"sma_120":2861.62},{"date":"2025-08-28","open":2815,"high":2840,"low":2767,"close":2785,"volume":6215,"rsi_14":40.45,"sma_20":2833.0,"sma_60":2870.25,"sma_120":2861.75},{"date":"2025-08-29","open":2785,"high":2835,"low":2770,"close":2820,"volume":12107,"rsi_14":49.43,"sma_20":2830.25,"sma_60":2869.67,"sma_120":2862.17},{"date":"2025-09-01","open":2795,"high":2795,"low":2740,"close":2760,"volume":11727,"rsi_14":41.67,"sma_20":2828.0,"sma_60":2867.75,"sma_120":2861.96},{"date":"2025-09-02","open":2765,"high":2790,"low":2745,"close":2790,"volume":6902,"rsi_14":47.42,"sma_20":2826.0,"sma_60":2865.0,"sma_120":2861.92},{"date":"2025-09-03","open":2790,"high":2820,"low":2785,"close":2795,"volume":16427,"rsi_14":43.96,"sma_20":2822.25,"sma_60":2861.42,"sma_120":2862.58},{"date":"2025-09-04","open":2805,"high":2820,"low":2750,"close":2805,"volume":11052,"rsi_14":47.19,"sma_20":2819.0,"sma_60":2857.42,"sma_120":2862.92},{"date":"2025-09-05","open":2780,"high":2845,"low":2745,"close":2820,"volume":21948,"rsi_14":50.0,"sma_20":2816.5,"sma_60":2854.33,"sma_120":2863.42},{"date":"2025-09-08","open":2820,"high":2840,"low":2795,"close":2840,"volume":6853,"rsi_14":59.04,"sma_20":2817.25,"sma_60":2854.08,"sma_120":2864.58},{"date":"2025-09-09","open":2805,"high":2855,"low":2805,"close":2840,"volume":14986,"rsi_14":52.11,"sma_20":2817.25,"sma_60":2853.75,"sma_120":2865.42},{"date":"2025-09-10","open":2820,"high":3010,"low":2820,"close":2960,"volume":44807,"rsi_14":63.83,"sma_20":2824.5,"sma_60":2855.42,"sma_120":2867.17},{"date":"2025-09-11","open":2960,"high":3845,"low":2840,"close":3565,"volume":4075644,"rsi_14":83.81,"sma_20":2860.25,"sma_60":2866.5,"sma_120":2873.75},{"date":"2025-09-12","open":3520,"high":3845,"low":3265,"close":3360,"volume":1030680,"rsi_14":70.97,"sma_20":2886.75,"sma_60":2873.0,"sma_120":2878.79},{"date":"2025-09-15","open":3400,"high":3400,"low":3135,"close":3215,"volume":286803,"rsi_14":64.94,"sma_20":2906.5,"sma_60":2876.75,"sma_120":2882.67},{"date":"2025-09-16","open":3180,"high":3185,"low":3090,"close":3135,"volume":137026,"rsi_14":60.22,"sma_20":2925.0,"sma_60":2880.08,"sma_120":2885.46},{"date":"2025-09-17","open":3120,"high":3205,"low":3115,"close":3205,"volume":60668,"rsi_14":65.0,"sma_20":2944.0,"sma_60":2884.5,"sma_120":2888.58},{"date":"2025-09-18","open":3185,"high":3185,"low":3090,"close":3130,"volume":56528,"rsi_14":61.62,"sma_20":2960.0,"sma_60":2889.08,"sma_120":2891.38},{"date":"2025-09-19","open":3150,"high":3155,"low":3045,"close":3110,"volume":72115,"rsi_14":62.5,"sma_20":2972.75,"sma_60":2893.08,"sma_120":2893.96},{"date":"2025-09-22","open":3080,"high":3160,"low":3045,"close":3145,"volume":71909,"rsi_14":62.63,"sma_20":2988.0,"sma_60":2897.0,"sma_120":2898.0},{"date":"2025-09-23","open":3115,"high":3145,"low":2955,"close":3000,"volume":149259,"rsi_14":56.63,"sma_20":2997.5,"sma_60":2899.83,"sma_120":2900.96},{"date":"2025-09-24","open":2980,"high":3095,"low":2960,"close":3095,"volume":46667,"rsi_14":58.9,"sma_20":3009.75,"sma_60":2904.0,"sma_120":2903.38},{"date":"2025-09-25","open":3060,"high":3060,"low":2910,"close":2970,"volume":75352,"rsi_14":54.31,"sma_20":3019.0,"sma_60":2906.08,"sma_120":2904.04},{"date":"2025-09-26","open":2970,"high":2975,"low":2915,"close":2915,"volume":39338,"rsi_14":52.11,"sma_20":3023.75,"sma_60":2906.83,"sma_120":2904.5},{"date":"2025-09-29","open":2920,"high":3030,"low":2920,"close":2985,"volume":48007,"rsi_14":53.93,"sma_20":3035.0,"sma_60":2909.25,"sma_120":2905.12},{"date":"2025-09-30","open":2985,"high":3020,"low":2950,"close":2965,"volume":30394,"rsi_14":50.14,"sma_20":3043.75,"sma_60":2911.42,"sma_120":2905.88},{"date":"2025-10-01","open":2965,"high":2975,"low":2915,"close":2960,"volume":24376,"rsi_14":23.58,"sma_20":3052.0,"sma_60":2912.92,"sma_120":2906.38},{"date":"2025-10-02","open":2960,"high":2990,"low":2955,"close":2975,"volume":10264,"rsi_14":29.84,"sma_20":3060.5,"sma_60":2913.92,"sma_120":2907.92},{"date":"2025-10-10","open":3010,"high":3010,"low":2920,"close":2980,"volume":17811,"rsi_14":35.58,"sma_20":3068.5,"sma_60":2915.58,"sma_120":2908.62},{"date":"2025-10-13","open":2950,"high":2980,"low":2845,"close":2955,"volume":23335,"rsi_14":38.16,"sma_20":3074.25,"sma_60":2916.83,"sma_120":2909.04},{"date":"2025-10-14","open":2960,"high":2960,"low":2900,"close":2905,"volume":19388,"rsi_14":29.73,"sma_20":3077.5,"sma_60":2917.75,"sma_120":2908.58},{"date":"2025-10-15","open":2910,"high":2950,"low":2890,"close":2940,"volume":31532,"rsi_14":35.42,"sma_20":3076.5,"sma_60":2918.83,"sma_120":2908.96},{"date":"2025-10-16","open":2945,"high":3020,"low":2920,"close":2995,"volume":34952,"rsi_14":42.18,"sma_20":3048.0,"sma_60":2921.08,"sma_120":2910.0},{"date":"2025-10-17","open":2965,"high":2995,"low":2910,"close":2935,"volume":11800,"rsi_14":36.18,"sma_20":3026.75,"sma_60":2921.92,"sma_120":2910.33},{"date":"2025-10-20","open":2935,"high":2970,"low":2870,"close":2970,"volume":15753,"rsi_14":47.69,"sma_20":3014.5,"sma_60":2923.5,"sma_120":2911.5},{"date":"2025-10-21","open":2970,"high":3025,"low":2945,"close":2960,"volume":25773,"rsi_14":38.05,"sma_20":3005.75,"sma_60":2925.25,"sma_120":2913.21},{"date":"2025-10-22","open":2960,"high":2990,"low":2910,"close":2960,"volume":10631,"rsi_14":48.86,"sma_20":2993.5,"sma_60":2927.0,"sma_120":2914.46},{"date":"2025-10-23","open":2925,"high":3000,"low":2920,"close":2935,"volume":23030,"rsi_14":52.44,"sma_20":2982.75,"sma_60":2928.58,"sma_120":2914.88},{"date":"2025-10-24","open":2935,"high":2995,"low":2935,"close":2955,"volume":11690,"rsi_14":45.83,"sma_20":2975.0,"sma_60":2930.33,"sma_120":2915.54},{"date":"2025-10-27","open":2935,"high":2995,"low":2920,"close":2970,"volume":20351,"rsi_14":50.7,"sma_20":2966.25,"sma_60":2931.42,"sma_120":2916.42},{"date":"2025-10-28","open":2945,"high":2975,"low":2930,"close":2970,"volume":31404,"rsi_14":51.43,"sma_20":2964.75,"sma_60":2933.08,"sma_120":2917.17},{"date":"2025-10-29","open":2970,"high":2975,"low":2915,"close":2970,"volume":26660,"rsi_14":49.25,"sma_20":2958.5,"sma_60":2934.75,"sma_120":2917.79},{"date":"2025-10-30","open":2970,"high":3000,"low":2870,"close":2900,"volume":12069,"rsi_14":40.0,"sma_20":2955.0,"sma_60":2935.67,"sma_120":2918.17},{"date":"2025-10-31","open":2860,"high":2940,"low":2820,"close":2840,"volume":42199,"rsi_14":36.78,"sma_20":2951.25,"sma_60":2935.08,"sma_120":2917.62},{"date":"2025-11-03","open":2840,"high":3020,"low":2840,"close":2995,"volume":57916,"rsi_14":58.33,"sma_20":2951.75,"sma_60":2938.25,"sma_120":2919.25},{"date":"2025-11-04","open":2970,"high":3085,"low":2920,"close":3065,"volume":66032,"rsi_14":60.87,"sma_20":2956.75,"sma_60":2942.17,"sma_120":2918.96},{"date":"2025-11-05","open":3025,"high":3025,"low":2880,"close":2920,"volume":39364,"rsi_14":44.36,"sma_20":2954.75,"sma_60":2943.0,"sma_120":2916.83},{"date":"2025-11-06","open":2920,"high":2995,"low":2905,"close":2970,"volume":17271,"rsi_14":52.67,"sma_20":2954.5,"sma_60":2944.67,"sma_120":2916.54},{"date":"2025-11-07","open":2935,"high":2975,"low":2920,"close":2925,"volume":11924,"rsi_14":46.62,"sma_20":2951.75,"sma_60":2945.58,"sma_120":2915.83},{"date":"2025-11-10","open":2910,"high":3070,"low":2910,"close":3020,"volume":37618,"rsi_14":54.0,"sma_20":2955.0,"sma_60":2948.83,"sma_120":2916.21},{"date":"2025-11-11","open":3020,"high":3065,"low":2950,"close":2950,"volume":45144,"rsi_14":49.39,"sma_20":2957.25,"sma_60":2950.67,"sma_120":2916.62},{"date":"2025-11-12","open":2950,"high":3090,"low":2950,"close":3090,"volume":42771,"rsi_14":58.29,"sma_20":2964.75,"sma_60":2955.25,"sma_120":2917.54},{"date":"2025-11-13","open":3100,"high":3100,"low":2985,"close":2995,"volume":25960,"rsi_14":51.98,"sma_20":2964.75,"sma_60":2957.67,"sma_120":2918.67},{"date":"2025-11-14","open":2965,"high":3065,"low":2950,"close":2975,"volume":17928,"rsi_14":50.25,"sma_20":2966.75,"sma_60":2960.08,"sma_120":2918.88},{"date":"2025-11-17","open":2945,"high":2995,"low":2915,"close":2965,"volume":19114,"rsi_14":49.76,"sma_20":2966.5,"sma_60":2962.5,"sma_120":2919.71},{"date":"2025-11-18","open":3000,"high":3020,"low":2915,"close":2945,"volume":17070,"rsi_14":48.8,"sma_20":2965.75,"sma_60":2965.5,"sma_120":2920.5},{"date":"2025-11-19","open":2910,"high":2980,"low":2905,"close":2930,"volume":21504,"rsi_14":51.52,"sma_20":2964.25,"sma_60":2967.25,"sma_120":2920.92},{"date":"2025-11-20","open":2935,"high":3040,"low":2935,"close":3000,"volume":17071,"rsi_14":58.0,"sma_20":2967.5,"sma_60":2970.08,"sma_120":2921.54},{"date":"2025-11-21","open":3000,"high":3000,"low":2885,"close":2920,"volume":10172,"rsi_14":45.95,"sma_20":2965.75,"sma_60":2971.17,"sma_120":2921.75},{"date":"2025-11-24","open":2915,"high":2975,"low":2900,"close":2935,"volume":11058,"rsi_14":42.53,"sma_20":2964.0,"sma_60":2972.75,"sma_120":2922.62},{"date":"2025-11-25","open":2970,"high":2970,"low":2900,"close":2900,"volume":7556,"rsi_14":48.68,"sma_20":2960.5,"sma_60":2974.25,"sma_120":2922.92},{"date":"2025-11-26","open":2900,"high":2970,"low":2900,"close":2950,"volume":8622,"rsi_14":48.68,"sma_20":2959.5,"sma_60":2975.92,"sma_120":2923.38},{"date":"2025-11-27","open":2920,"high":2995,"low":2885,"close":2990,"volume":10366,"rsi_14":54.3,"sma_20":2964.0,"sma_60":2979.33,"sma_120":2924.79},{"date":"2025-11-28","open":2990,"high":3065,"low":2965,"close":2985,"volume":22954,"rsi_14":47.37,"sma_20":2971.25,"sma_60":2982.08,"sma_120":2925.88},{"date":"2025-12-01","open":2990,"high":3050,"low":2955,"close":2965,"volume":13054,"rsi_14":51.22,"sma_20":2969.75,"sma_60":2985.5,"sma_120":2926.62},{"date":"2025-12-02","open":3045,"high":3045,"low":2950,"close":2960,"volume":13431,"rsi_14":36.46,"sma_20":2964.5,"sma_60":2988.33,"sma_120":2926.67},{"date":"2025-12-03","open":2990,"high":3030,"low":2965,"close":3015,"volume":4452,"rsi_14":52.27,"sma_20":2969.25,"sma_60":2992.0,"sma_120":2926.71},{"date":"2025-12-04","open":3015,"high":3015,"low":2955,"close":3005,"volume":7760,"rsi_14":53.49,"sma_20":2971.0,"sma_60":2995.33,"sma_120":2926.38},{"date":"2025-12-05","open":3000,"high":3005,"low":2930,"close":2970,"volume":13909,"rsi_14":50.55,"sma_20":2973.25,"sma_60":2997.83,"sma_120":2926.08},{"date":"2025-12-08","open":3000,"high":3000,"low":2910,"close":2945,"volume":21429,"rsi_14":50.0,"sma_20":2969.5,"sma_60":2999.58,"sma_120":2926.83},{"date":"2025-12-09","open":2915,"high":3065,"low":2915,"close":2970,"volume":59644,"rsi_14":54.26,"sma_20":2970.5,"sma_60":3001.75,"sma_120":2927.75},{"date":"2025-12-10","open":2950,"high":3010,"low":2925,"close":3010,"volume":20462,"rsi_14":51.14,"sma_20":2966.5,"sma_60":3002.58,"sma_120":2929.0},{"date":"2025-12-11","open":3010,"high":3050,"low":2935,"close":3005,"volume":33326,"rsi_14":61.64,"sma_20":2967.0,"sma_60":2993.25,"sma_120":2929.88},{"date":"2025-12-12","open":3005,"high":3035,"low":2985,"close":3005,"volume":9086,"rsi_14":60.0,"sma_20":2968.5,"sma_60":2987.33,"sma_120":2930.17},{"date":"2025-12-15","open":2995,"high":3050,"low":2960,"close":3020,"volume":15845,"rsi_14":68.18,"sma_20":2971.25,"sma_60":2984.08,"sma_120":2930.42},{"date":"2025-12-16","open":3020,"high":3040,"low":2950,"close":3000,"volume":18694,"rsi_14":58.33,"sma_20":2974.0,"sma_60":2981.83,"sma_120":2930.96},{"date":"2025-12-17","open":2980,"high":3025,"low":2965,"close":3005,"volume":13407,"rsi_14":52.83,"sma_20":2977.75,"sma_60":2978.5,"sma_120":2931.5},{"date":"2025-12-18","open":2975,"high":3005,"low":2950,"close":2965,"volume":5233,"rsi_14":46.67,"sma_20":2976.0,"sma_60":2975.42,"sma_120":2932.25},{"date":"2025-12-19","open":2965,"high":3005,"low":2965,"close":3000,"volume":15699,"rsi_14":55.56,"sma_20":2980.0,"sma_60":2973.58,"sma_120":2933.33},{"date":"2025-12-22","open":3000,"high":3045,"low":2910,"close":2935,"volume":39582,"rsi_14":46.67,"sma_20":2980.0,"sma_60":2970.08,"sma_120":2933.54},{"date":"2025-12-23","open":2945,"high":3275,"low":2910,"close":2920,"volume":303222,"rsi_14":35.82,"sma_20":2981.0,"sma_60":2968.75,"sma_120":2934.29},{"date":"2025-12-24","open":2930,"high":3035,"low":2905,"close":2950,"volume":56764,"rsi_14":42.25,"sma_20":2981.0,"sma_60":2966.33,"sma_120":2935.17},{"date":"2025-12-26","open":2950,"high":2980,"low":2950,"close":2960,"volume":9982,"rsi_14":48.48,"sma_20":2979.5,"sma_60":2966.17,"sma_120":2936.12},{"date":"2025-12-29","open":3000,"high":3040,"low":2975,"close":2995,"volume":16808,"rsi_14":57.35,"sma_20":2980.0,"sma_60":2967.5,"sma_120":2937.17},{"date":"2025-12-30","open":3000,"high":3035,"low":2985,"close":3025,"volume":15948,"rsi_14":57.97,"sma_20":2983.0,"sma_60":2968.17,"sma_120":2938.71},{"date":"2026-01-02","open":3025,"high":3040,"low":3000,"close":3040,"volume":30013,"rsi_14":54.69,"sma_20":2987.0,"sma_60":2969.42,"sma_120":2940.42},{"date":"2026-01-05","open":3030,"high":3085,"low":2932,"close":3000,"volume":47654,"rsi_14":49.3,"sma_20":2986.25,"sma_60":2970.08,"sma_120":2941.5},{"date":"2026-01-06","open":3000,"high":3040,"low":2985,"close":3035,"volume":17030,"rsi_14":53.85,"sma_20":2987.75,"sma_60":2971.08,"sma_120":2942.5},{"date":"2026-01-07","open":3035,"high":3120,"low":3015,"close":3035,"volume":29548,"rsi_14":52.0,"sma_20":2991.0,"sma_60":2972.0,"sma_120":2943.79},{"date":"2026-01-08","open":3100,"high":3100,"low":3005,"close":3040,"volume":12723,"rsi_14":55.56,"sma_20":2995.75,"sma_60":2973.42,"sma_120":2945.12},{"date":"2026-01-09","open":3015,"high":3170,"low":3010,"close":3160,"volume":68294,"rsi_14":66.32,"sma_20":3005.25,"sma_60":2977.67,"sma_120":2947.71},{"date":"2026-01-12","open":3165,"high":3200,"low":3100,"close":3140,"volume":64278,"rsi_14":69.23,"sma_20":3011.75,"sma_60":2981.0,"sma_120":2949.92},{"date":"2026-01-13","open":3140,"high":3145,"low":3025,"close":3025,"volume":61271,"rsi_14":52.34,"sma_20":3012.75,"sma_60":2981.5,"sma_120":2951.29},{"date":"2026-01-14","open":3030,"high":3090,"low":3025,"close":3065,"volume":18094,"rsi_14":62.75,"sma_20":3015.75,"sma_60":2983.67,"sma_120":2952.79},{"date":"2026-01-15","open":3060,"high":3095,"low":3005,"close":3085,"volume":32058,"rsi_14":66.02,"sma_20":3019.0,"sma_60":2985.58,"sma_120":2954.54},{"date":"2026-01-16","open":3055,"high":3100,"low":3040,"close":3070,"volume":14594,"rsi_14":61.22,"sma_20":3025.75,"sma_60":2989.25,"sma_120":2956.33},{"date":"2026-01-19","open":3070,"high":3140,"low":3070,"close":3140,"volume":18557,"rsi_14":63.81,"sma_20":3034.5,"sma_60":2992.67,"sma_120":2958.71},{"date":"2026-01-20","open":3140,"high":3220,"low":3055,"close":3220,"volume":46713,"rsi_14":66.96,"sma_20":3045.5,"sma_60":2997.08,"sma_120":2961.88},{"date":"2026-01-21","open":3195,"high":3240,"low":3115,"close":3215,"volume":37449,"rsi_14":65.49,"sma_20":3059.5,"sma_60":3001.17,"sma_120":2964.92},{"date":"2026-01-22","open":3160,"high":3235,"low":3145,"close":3165,"volume":27217,"rsi_14":64.35,"sma_20":3071.75,"sma_60":3004.42,"sma_120":2967.08},{"date":"2026-01-23","open":3165,"high":3230,"low":3110,"close":3170,"volume":9318,"rsi_14":62.39,"sma_20":3082.75,"sma_60":3007.75,"sma_120":2969.58},{"date":"2026-01-26","open":3150,"high":3195,"low":3125,"close":3150,"volume":26584,"rsi_14":60.18,"sma_20":3092.25,"sma_60":3011.92,"sma_120":2971.92},{"date":"2026-01-27","open":3150,"high":3190,"low":3100,"close":3175,"volume":23591,"rsi_14":61.54,"sma_20":3101.25,"sma_60":3017.5,"sma_120":2974.67},{"date":"2026-01-28","open":3190,"high":3225,"low":3115,"close":3180,"volume":39254,"rsi_14":52.13,"sma_20":3109.0,"sma_60":3020.58,"sma_120":2977.21},{"date":"2026-01-29","open":3180,"high":3255,"low":3080,"close":3120,"volume":41441,"rsi_14":48.04,"sma_20":3113.0,"sma_60":3021.5,"sma_120":2979.83},{"date":"2026-01-30","open":3120,"high":3175,"low":3025,"close":3170,"volume":42331,"rsi_14":66.29,"sma_20":3121.5,"sma_60":3025.67,"sma_120":2982.67},{"date":"2026-02-02","open":3170,"high":3170,"low":3040,"close":3040,"volume":48391,"rsi_14":47.66,"sma_20":3121.75,"sma_60":3026.83,"sma_120":2984.08},{"date":"2026-02-03","open":3090,"high":3130,"low":3055,"close":3095,"volume":16084,"rsi_14":50.88,"sma_20":3124.75,"sma_60":3029.67,"sma_120":2985.96},{"date":"2026-02-04","open":3120,"high":3265,"low":3060,"close":3170,"volume":71583,"rsi_14":57.94,"sma_20":3131.25,"sma_60":3031.33,"sma_120":2988.46},{"date":"2026-02-05","open":3135,"high":3145,"low":3045,"close":3100,"volume":32529,"rsi_14":52.14,"sma_20":3128.25,"sma_60":3032.67,"sma_120":2990.75},{"date":"2026-02-06","open":3070,"high":3100,"low":2990,"close":3045,"volume":27108,"rsi_14":43.07,"sma_20":3123.5,"sma_60":3034.25,"sma_120":2992.46},{"date":"2026-02-09","open":3045,"high":3095,"low":3000,"close":3040,"volume":8401,"rsi_14":35.25,"sma_20":3124.25,"sma_60":3033.42,"sma_120":2994.33},{"date":"2026-02-10","open":3030,"high":3130,"low":3020,"close":3110,"volume":24433,"rsi_14":42.22,"sma_20":3126.5,"sma_60":3035.33,"sma_120":2996.5},{"date":"2026-02-11","open":3145,"high":3145,"low":3040,"close":3085,"volume":19471,"rsi_14":43.85,"sma_20":3126.5,"sma_60":3037.17,"sma_120":2998.62},{"date":"2026-02-12","open":3060,"high":3085,"low":3025,"close":3070,"volume":12482,"rsi_14":42.42,"sma_20":3126.5,"sma_60":3038.92,"sma_120":3000.71},{"date":"2026-02-13","open":3070,"high":3450,"low":3010,"close":3290,"volume":314459,"rsi_14":58.14,"sma_20":3137.5,"sma_60":3044.67,"sma_120":3005.08},{"date":"2026-02-19","open":3310,"high":3415,"low":3175,"close":3205,"volume":124065,"rsi_14":51.63,"sma_20":3140.75,"sma_60":3049.25,"sma_120":3008.25},{"date":"2026-02-20","open":3205,"high":3275,"low":3175,"close":3190,"volume":28671,"rsi_14":50.54,"sma_20":3139.25,"sma_60":3052.42,"sma_120":3011.25},{"date":"2026-02-23","open":3200,"high":3330,"low":3185,"close":3325,"volume":121209,"rsi_14":60.2,"sma_20":3144.75,"sma_60":3059.17,"sma_120":3015.17},{"date":"2026-02-24","open":3325,"high":3415,"low":3270,"close":3270,"volume":92200,"rsi_14":54.95,"sma_20":3150.0,"sma_60":3064.75,"sma_120":3018.75},{"date":"2026-02-25","open":3270,"high":3375,"low":3230,"close":3255,"volume":47309,"rsi_14":62.01,"sma_20":3154.25,"sma_60":3070.67,"sma_120":3022.46},{"date":"2026-02-26","open":3270,"high":3270,"low":3115,"close":3115,"volume":47845,"rsi_14":51.02,"sma_20":3152.5,"sma_60":3074.75,"sma_120":3027.04},{"date":"2026-02-27","open":3115,"high":3130,"low":3040,"close":3040,"volume":24307,"rsi_14":43.37,"sma_20":3145.75,"sma_60":3074.25,"sma_120":3026.79},{"date":"2026-03-03","open":3015,"high":3080,"low":2965,"close":2990,"volume":49293,"rsi_14":44.27,"sma_20":3136.25,"sma_60":3074.33,"sma_120":3028.21},{"date":"2026-03-04","open":2990,"high":2990,"low":2750,"close":2790,"volume":90476,"rsi_14":38.46,"sma_20":3119.75,"sma_60":3071.42,"sma_120":3028.46},{"date":"2026-03-05","open":2850,"high":3140,"low":2810,"close":3080,"volume":105319,"rsi_14":51.44,"sma_20":3115.25,"sma_60":3073.42,"sma_120":3030.88},{"date":"2026-03-06","open":3010,"high":3120,"low":2900,"close":3055,"volume":38521,"rsi_14":47.96,"sma_20":3116.0,"sma_60":3074.08,"sma_120":3033.04},{"date":"2026-03-09","open":2965,"high":3100,"low":2935,"close":2970,"volume":17406,"rsi_14":45.91,"sma_20":3109.75,"sma_60":3073.5,"sma_120":3034.42},{"date":"2026-03-10","open":3005,"high":3090,"low":2950,"close":2950,"volume":17609,"rsi_14":45.74,"sma_20":3098.75,"sma_60":3073.17,"sma_120":3035.5},{"date":"2026-03-11","open":2995,"high":3250,"low":2955,"close":3185,"volume":126885,"rsi_14":46.32,"sma_20":3103.0,"sma_60":3077.17,"sma_120":3038.38},{"date":"2026-03-12","open":3270,"high":3300,"low":3110,"close":3175,"volume":104899,"rsi_14":48.89,"sma_20":3109.5,"sma_60":3080.58,"sma_120":3041.17},{"date":"2026-03-13","open":3175,"high":3300,"low":3140,"close":3200,"volume":36617,"rsi_14":50.37,"sma_20":3117.5,"sma_60":3083.75,"sma_120":3043.17},{"date":"2026-03-16","open":3180,"high":3230,"low":3130,"close":3130,"volume":12135,"rsi_14":42.47,"sma_20":3118.5,"sma_60":3086.92,"sma_120":3037.12},{"date":"2026-03-17","open":3130,"high":3175,"low":3100,"close":3105,"volume":13062,"rsi_14":43.48,"sma_20":3119.5,"sma_60":3087.5,"sma_120":3037.42},{"date":"2026-03-18","open":3105,"high":3235,"low":3090,"close":3090,"volume":20772,"rsi_14":43.48,"sma_20":3120.5,"sma_60":3088.67,"sma_120":3036.38},{"date":"2026-03-19","open":3095,"high":3315,"low":3090,"close":3260,"volume":108303,"rsi_14":55.6,"sma_20":3119.0,"sma_60":3093.0,"sma_120":3037.42},{"date":"2026-03-20","open":3260,"high":3550,"low":3245,"close":3395,"volume":155177,"rsi_14":63.1,"sma_20":3128.5,"sma_60":3099.5,"sma_120":3039.0},{"date":"2026-03-23","open":3395,"high":3490,"low":3350,"close":3400,"volume":48845,"rsi_14":65.65,"sma_20":3139.0,"sma_60":3106.75,"sma_120":3041.08},{"date":"2026-03-24","open":3400,"high":3480,"low":3205,"close":3375,"volume":69445,"rsi_14":75.77,"sma_20":3141.5,"sma_60":3113.0,"sma_120":3043.29},{"date":"2026-03-25","open":3350,"high":3900,"low":3350,"close":3750,"volume":316624,"rsi_14":77.46,"sma_20":3165.5,"sma_60":3126.58,"sma_120":3048.33},{"date":"2026-03-26","open":3770,"high":3770,"low":3455,"close":3480,"volume":137343,"rsi_14":64.51,"sma_20":3176.75,"sma_60":3135.92,"sma_120":3052.33},{"date":"2026-03-27","open":3500,"high":4520,"low":3400,"close":4520,"volume":1194880,"rsi_14":82.02,"sma_20":3247.0,"sma_60":3162.08,"sma_120":3064.21},{"date":"2026-03-30","open":5150,"high":5150,"low":4100,"close":4370,"volume":1529104,"rsi_14":77.84,"sma_20":3313.5,"sma_60":3185.58,"sma_120":3075.88},{"date":"2026-03-31","open":4735,"high":4755,"low":4050,"close":4105,"volume":367033,"rsi_14":67.83,"sma_20":3369.25,"sma_60":3204.08,"sma_120":3085.79},{"date":"2026-04-01","open":4300,"high":4345,"low":4095,"close":4170,"volume":112941,"rsi_14":68.88,"sma_20":3438.25,"sma_60":3223.17,"sma_120":3095.67},{"date":"2026-04-02","open":4120,"high":4255,"low":3780,"close":3810,"volume":108034,"rsi_14":60.27,"sma_20":3474.75,"sma_60":3236.0,"sma_120":3102.71},{"date":"2026-04-03","open":3820,"high":4100,"low":3810,"close":4055,"volume":71686,"rsi_14":64.71,"sma_20":3524.75,"sma_60":3253.58,"sma_120":3111.83},{"date":"2026-04-06","open":4070,"high":4190,"low":3850,"close":3900,"volume":69700,"rsi_14":62.14,"sma_20":3571.25,"sma_60":3268.0,"sma_120":3119.54},{"date":"2026-04-07","open":3900,"high":4040,"low":3855,"close":4005,"volume":42779,"rsi_14":63.6,"sma_20":3624.0,"sma_60":3284.17,"sma_120":3128.08},{"date":"2026-04-08","open":3970,"high":4250,"low":3970,"close":4095,"volume":107311,"rsi_14":62.71,"sma_20":3669.5,"sma_60":3301.75,"sma_120":3137.58},{"date":"2026-04-09","open":4095,"high":4200,"low":3735,"close":4165,"volume":81958,"rsi_14":61.96,"sma_20":3719.0,"sma_60":3318.5,"sma_120":3148.08},{"date":"2026-04-10","open":4165,"high":4175,"low":3925,"close":4040,"volume":70205,"rsi_14":59.58,"sma_20":3761.0,"sma_60":3333.5,"sma_120":3157.25},{"date":"2026-04-13","open":4015,"high":4100,"low":3935,"close":4100,"volume":51552,"rsi_14":60.74,"sma_20":3809.5,"sma_60":3351.42,"sma_120":3166.46},{"date":"2026-04-14","open":4110,"high":4200,"low":3945,"close":4030,"volume":37752,"rsi_14":54.56,"sma_20":3855.75,"sma_60":3367.5,"sma_120":3175.58},{"date":"2026-04-15","open":4025,"high":4295,"low":4025,"close":4135,"volume":53382,"rsi_14":61.27,"sma_20":3908.0,"sma_60":3385.0,"sma_120":3185.29},{"date":"2026-04-16","open":4350,"high":4385,"low":4125,"close":4175,"volume":105481,"rsi_14":40.94,"sma_20":3953.75,"sma_60":3403.42,"sma_120":3195.42},{"date":"2026-04-17","open":4230,"high":4300,"low":4080,"close":4190,"volume":102387,"rsi_14":44.92,"sma_20":3993.5,"sma_60":3420.92,"sma_120":3205.67},{"date":"2026-04-20","open":4280,"high":4280,"low":4060,"close":4150,"volume":41672,"rsi_14":51.46,"sma_20":4031.0,"sma_60":3436.42,"sma_120":3215.79},{"date":"2026-04-21","open":4150,"high":4225,"low":4030,"close":4135,"volume":55271,"rsi_14":48.83,"sma_20":4069.0,"sma_60":3451.75,"sma_120":3225.62},{"date":"2026-04-22","open":4240,"high":4240,"low":3980,"close":3980,"volume":55175,"rsi_14":56.59,"sma_20":4080.5,"sma_60":3465.33,"sma_120":3234.04},{"date":"2026-04-23","open":3980,"high":4010,"low":3870,"close":3875,"volume":53982,"rsi_14":42.17,"sma_20":4100.25,"sma_60":3477.08,"sma_120":3241.58},{"date":"2026-04-24","open":4130,"high":4130,"low":3885,"close":3995,"volume":22407,"rsi_14":54.26,"sma_20":4074.0,"sma_60":3491.17,"sma_120":3250.12},{"date":"2026-04-27","open":4000,"high":4130,"low":4000,"close":4095,"volume":45825,"rsi_14":54.05,"sma_20":4060.25,"sma_60":3506.5,"sma_120":3260.08},{"date":"2026-04-28","open":4070,"high":4380,"low":4070,"close":4185,"volume":38925,"rsi_14":54.05,"sma_20":4064.25,"sma_60":3523.25,"sma_120":3271.29},{"date":"2026-04-29","open":4185,"high":4185,"low":4050,"close":4160,"volume":24013,"rsi_14":49.77,"sma_20":4063.75,"sma_60":3540.58,"sma_120":3281.04},{"date":"2026-04-30","open":4135,"high":4200,"low":4045,"close":4070,"volume":30472,"rsi_14":52.22,"sma_20":4090.25,"sma_60":4042.92,"sma_120":3591.79},{"date":"2026-05-04","open":4075,"high":4205,"low":4075,"close":4180,"volume":19259,"rsi_14":53.7,"sma_20":4083.0,"sma_60":3574.58,"sma_120":3299.88},{"date":"2026-05-06","open":4180,"high":4245,"low":4055,"close":4150,"volume":53175,"rsi_14":55.77,"sma_20":4095.5,"sma_60":3592.17,"sma_120":3309.71},{"date":"2026-05-07","open":4120,"high":4150,"low":4065,"close":4130,"volume":27738,"rsi_14":49.74,"sma_20":4101.75,"sma_60":3608.17,"sma_120":3319.75},{"date":"2026-05-08","open":4085,"high":4275,"low":4075,"close":4270,"volume":43133,"rsi_14":54.5,"sma_20":4110.5,"sma_60":3627.67,"sma_120":3330.17},{"date":"2026-05-11","open":4350,"high":4630,"low":4080,"close":4465,"volume":139982,"rsi_14":61.13,"sma_20":4125.5,"sma_60":3651.33,"sma_120":3342.79},{"date":"2026-05-12","open":4585,"high":4585,"low":4080,"close":4155,"volume":118105,"rsi_14":50.17,"sma_20":4131.25,"sma_60":3669.92,"sma_120":3351.67},{"date":"2026-05-13","open":4155,"high":4275,"low":4040,"close":4225,"volume":72019,"rsi_14":52.88,"sma_20":4137.5,"sma_60":3688.5,"sma_120":3361.92},{"date":"2026-05-14","open":4150,"high":4300,"low":4150,"close":4295,"volume":41834,"rsi_14":60.68,"sma_20":4150.75,"sma_60":3708.67,"sma_120":3372.92},{"date":"2026-05-15","open":4295,"high":4535,"low":4135,"close":4485,"volume":110554,"rsi_14":69.55,"sma_20":4168.25,"sma_60":3732.25,"sma_120":3385.58},{"date":"2026-05-18","open":4485,"high":5020,"low":4390,"close":4800,"volume":435503,"rsi_14":72.93,"sma_20":4199.5,"sma_60":3757.42,"sma_120":3401.04},{"date":"2026-05-19","open":4800,"high":5400,"low":4595,"close":4820,"volume":691516,"rsi_14":71.64,"sma_20":4231.0,"sma_60":3784.33,"sma_120":3416.79},{"date":"2026-05-20","open":4675,"high":4705,"low":4260,"close":4310,"volume":113603,"rsi_14":52.98,"sma_20":4239.0,"sma_60":3803.0,"sma_120":3427.71},{"date":"2026-05-21","open":4310,"high":4700,"low":4200,"close":4595,"volume":116660,"rsi_14":59.24,"sma_20":4262.0,"sma_60":3824.17,"sma_120":3441.67},{"date":"2026-05-22","open":4615,"high":4950,"low":4375,"close":4925,"volume":92459,"rsi_14":66.47,"sma_20":4309.25,"sma_60":3851.75,"sma_120":3458.25},{"date":"2026-05-26","open":4950,"high":6050,"low":4740,"close":5050,"volume":1220405,"rsi_14":66.67,"sma_20":4368.0,"sma_60":3881.67,"sma_120":3476.17},{"date":"2026-05-27","open":5050,"high":5050,"low":4600,"close":4740,"volume":257161,"rsi_14":60.21,"sma_20":4405.25,"sma_60":3908.75,"sma_120":3491.08},{"date":"2026-05-28","open":4735,"high":4800,"low":4520,"close":4725,"volume":86323,"rsi_14":60.31,"sma_20":4436.75,"sma_60":3936.83,"sma_120":3505.54},{"date":"2026-05-29","open":4710,"high":4770,"low":4255,"close":4370,"volume":101337,"rsi_14":51.61,"sma_20":4446.0,"sma_60":3959.83,"sma_120":3517.08},{"date":"2026-06-01","open":4500,"high":4500,"low":3930,"close":4040,"volume":116809,"rsi_14":43.43,"sma_20":4440.0,"sma_60":3980.67,"sma_120":3526.04},{"date":"2026-06-02","open":4140,"high":4145,"low":3500,"close":3865,"volume":67949,"rsi_14":45.32,"sma_20":4429.75,"sma_60":3993.75,"sma_120":3533.58},{"date":"2026-06-04","open":3865,"high":4030,"low":3720,"close":3935,"volume":30639,"rsi_14":45.32,"sma_20":4417.5,"sma_60":4008.42,"sma_120":3541.25},{"date":"2026-06-05","open":3865,"high":3875,"low":3520,"close":3650,"volume":66419,"rsi_14":40.27,"sma_20":4392.5,"sma_60":4019.75,"sma_120":3546.62},{"date":"2026-06-08","open":3500,"high":3650,"low":3190,"close":3410,"volume":81305,"rsi_14":34.03,"sma_20":4356.5,"sma_60":4027.42,"sma_120":3550.29},{"date":"2026-06-09","open":3410,"high":3695,"low":3365,"close":3495,"volume":47411,"rsi_14":29.19,"sma_20":4317.75,"sma_60":4032.58,"sma_120":3554.88},{"date":"2026-06-10","open":3465,"high":3750,"low":3300,"close":3400,"volume":83580,"rsi_14":27.88,"sma_20":4264.5,"sma_60":4036.33,"sma_120":3558.46},{"date":"2026-06-11","open":3400,"high":3730,"low":3250,"close":3570,"volume":87632,"rsi_14":37.11,"sma_20":4235.25,"sma_60":4042.5,"sma_120":3563.12},{"date":"2026-06-12","open":4490,"high":4640,"low":3610,"close":3735,"volume":1633975,"rsi_14":34.36,"sma_20":4210.75,"sma_60":4052.58,"sma_120":3569.21},{"date":"2026-06-15","open":3675,"high":3800,"low":3440,"close":3680,"volume":230331,"rsi_14":24.85,"sma_20":4180.0,"sma_60":4062.17,"sma_120":3574.83},{"date":"2026-06-16","open":3710,"high":4195,"low":3680,"close":3770,"volume":448760,"rsi_14":23.77,"sma_20":4144.25,"sma_60":4073.5,"sma_120":3581.08},{"date":"2026-06-17","open":3780,"high":3920,"low":3635,"close":3740,"volume":135602,"rsi_14":54.84,"sma_20":3800.25,"sma_60":4093.17,"sma_120":3627.62},{"date":"2026-06-18","open":3655,"high":3740,"low":3570,"close":3655,"volume":102067,"rsi_14":26.01,"sma_20":4033.0,"sma_60":4085.83,"sma_120":3592.67},{"date":"2026-06-19","open":3655,"high":3655,"low":3400,"close":3495,"volume":67719,"rsi_14":28.5,"sma_20":3992.25,"sma_60":4087.42,"sma_120":3597.08},{"date":"2026-06-22","open":3400,"high":3460,"low":3220,"close":3260,"volume":85049,"rsi_14":29.9,"sma_20":3925.5,"sma_60":4085.5,"sma_120":3599.25},{"date":"2026-06-23","open":3240,"high":3240,"low":2950,"close":2985,"volume":81148,"rsi_14":28.43,"sma_20":3828.5,"sma_60":4072.75,"sma_120":3599.67},{"date":"2026-06-24","open":2965,"high":3040,"low":2760,"close":2885,"volume":101825,"rsi_14":24.64,"sma_20":3720.25,"sma_60":4062.83,"sma_120":3599.38},{"date":"2026-06-25","open":2885,"high":3080,"low":2765,"close":2810,"volume":41787,"rsi_14":27.42,"sma_20":3623.75,"sma_60":4034.33,"sma_120":3598.21},{"date":"2026-06-26","open":2760,"high":2800,"low":2685,"close":2800,"volume":57782,"rsi_14":31.29,"sma_20":3527.5,"sma_60":4008.17,"sma_120":3596.88},{"date":"2026-06-29","open":2795,"high":2940,"low":2730,"close":2935,"volume":30295,"rsi_14":33.33,"sma_20":3455.75,"sma_60":3988.67,"sma_120":3596.38},{"date":"2026-06-30","open":2880,"high":3100,"low":2880,"close":3015,"volume":33147,"rsi_14":38.44,"sma_20":3404.5,"sma_60":3969.42,"sma_120":3596.29},{"date":"2026-07-01","open":3015,"high":3150,"low":2930,"close":3060,"volume":36385,"rsi_14":33.44,"sma_20":3364.25,"sma_60":3956.92,"sma_120":3596.46},{"date":"2026-07-02","open":3035,"high":3035,"low":2865,"close":2970,"volume":29877,"rsi_14":23.89,"sma_20":3316.0,"sma_60":3938.83,"sma_120":3596.21},{"date":"2026-07-03","open":2970,"high":2995,"low":2840,"close":2990,"volume":29378,"rsi_14":25.87,"sma_20":3283.0,"sma_60":3923.67,"sma_120":3595.83},{"date":"2026-07-06","open":2970,"high":3095,"low":2890,"close":2945,"volume":36985,"rsi_14":20.22,"sma_20":3259.75,"sma_60":3906.0,"sma_120":3595.08},{"date":"2026-07-07","open":2945,"high":3030,"low":2875,"close":2945,"volume":23612,"rsi_14":20.66,"sma_20":3232.25,"sma_60":3886.83,"sma_120":3594.29},{"date":"2026-07-08","open":2955,"high":3150,"low":2875,"close":2980,"volume":48090,"rsi_14":24.14,"sma_20":3211.25,"sma_60":3867.08,"sma_120":3592.79},{"date":"2026-07-09","open":2830,"high":3130,"low":2830,"close":3070,"volume":43937,"rsi_14":32.79,"sma_20":3186.25,"sma_60":3850.92,"sma_120":3592.21},{"date":"2026-07-10","open":3045,"high":3180,"low":3040,"close":3050,"volume":13052,"rsi_14":39.71,"sma_20":3152.0,"sma_60":3833.42,"sma_120":3592.42},{"date":"2026-07-13","open":3000,"high":3180,"low":3000,"close":3045,"volume":31653,"rsi_14":54.0,"sma_20":3120.25,"sma_60":3817.0,"sma_120":3592.25},{"date":"2026-07-14","open":3000,"high":3020,"low":2790,"close":2940,"volume":94663,"rsi_14":53.64,"sma_20":3078.75,"sma_60":3797.08,"sma_120":3591.04},{"date":"2026-07-15","open":2910,"high":3135,"low":2910,"close":3135,"volume":27479,"rsi_14":68.57,"sma_20":3048.5,"sma_60":3779.75,"sma_120":3591.58},{"date":"2026-07-16","open":3120,"high":3135,"low":3060,"close":3125,"volume":8688,"rsi_14":68.57,"sma_20":3022.0,"sma_60":3762.0,"sma_120":3591.46},{"date":"2026-07-20","open":3100,"high":3145,"low":3020,"close":3065,"volume":15344,"rsi_14":58.13,"sma_20":3000.5,"sma_60":3743.92,"sma_120":3590.17},{"date":"2026-07-21","open":3140,"high":3140,"low":2985,"close":3040,"volume":7016,"rsi_14":51.68,"sma_20":2989.5,"sma_60":3725.67,"sma_120":3588.71},{"date":"2026-07-22","open":3030,"high":3140,"low":2990,"close":3015,"volume":17026,"rsi_14":46.9,"sma_20":2991.0,"sma_60":3709.58,"sma_120":3587.46},{"date":"2026-07-23","open":3010,"high":3095,"low":2980,"close":3070,"volume":9238,"rsi_14":57.25,"sma_20":3000.25,"sma_60":3696.17,"sma_120":3586.62},{"date":"2026-07-24","open":3070,"high":3095,"low":3000,"close":3080,"volume":5036,"rsi_14":56.62,"sma_20":3013.75,"sma_60":3680.92,"sma_120":3586.04},{"date":"2026-07-27","open":3055,"high":3095,"low":2995,"close":3085,"volume":7300,"rsi_14":60.94,"sma_20":3028.0,"sma_60":3664.08,"sma_120":3585.29},{"date":"2026-07-28","open":3085,"high":3085,"low":2825,"close":2890,"volume":15799,"rsi_14":46.71,"sma_20":3025.75,"sma_60":3642.5,"sma_120":3582.88},{"date":"2026-07-29","open":2890,"high":2945,"low":2660,"close":2845,"volume":48582,"rsi_14":42.01,"sma_20":3017.25,"sma_60":3620.58,"sma_120":3580.58},{"date":"2026-07-30","open":2845,"high":2945,"low":2750,"close":2925,"volume":16682,"rsi_14":41.32,"sma_20":3010.5,"sma_60":3601.5,"sma_120":3578.54},{"date":"2026-07-31","open":2925,"high":3020,"low":2855,"close":3020,"volume":28178,"rsi_14":48.35,"sma_20":3013.0,"sma_60":3582.17,"sma_120":3578.38},{"date":"2026-08-03","open":3020,"high":3085,"low":2970,"close":3060,"volume":20408,"rsi_14":50.79,"sma_20":3016.5,"sma_60":3564.0,"sma_120":3578.08},{"date":"2026-08-04","open":3060,"high":3205,"low":3060,"close":3160,"volume":19767,"rsi_14":61.7,"sma_20":3027.25,"sma_60":3547.83,"sma_120":3578.0},{"date":"2026-08-05","open":3150,"high":3300,"low":3150,"close":3245,"volume":23920,"rsi_14":56.63,"sma_20":3042.25,"sma_60":3530.75,"sma_120":3579.21},{"date":"2026-08-06","open":3240,"high":3310,"low":3210,"close":3270,"volume":17758,"rsi_14":58.58,"sma_20":3056.75,"sma_60":3510.83,"sma_120":3581.08},{"date":"2026-08-07","open":3200,"high":3330,"low":3180,"close":3200,"volume":10906,"rsi_14":57.89,"sma_20":3063.25,"sma_60":3494.92,"sma_120":3582.42},{"date":"2026-08-10","open":3200,"high":3240,"low":3115,"close":3210,"volume":24902,"rsi_14":60.12,"sma_20":3071.25,"sma_60":3478.0,"sma_120":3583.25},{"date":"2026-08-11","open":3185,"high":3235,"low":3100,"close":3180,"volume":61098,"rsi_14":59.76,"sma_20":3078.0,"sma_60":3459.42,"sma_120":3584.04},{"date":"2026-08-12","open":3190,"high":3295,"low":3130,"close":3150,"volume":38473,"rsi_14":54.88,"sma_20":3088.5,"sma_60":3437.17,"sma_120":3584.71},{"date":"2026-08-13","open":3160,"high":3465,"low":3135,"close":3235,"volume":110910,"rsi_14":58.66,"sma_20":3093.5,"sma_60":3411.08,"sma_120":3584.25},{"date":"2026-08-14","open":3235,"high":3305,"low":3155,"close":3170,"volume":34348,"rsi_14":54.45,"sma_20":3095.75,"sma_60":3383.58,"sma_120":3583.96},{"date":"2026-08-18","open":3170,"high":3300,"low":3035,"close":3085,"volume":61335,"rsi_14":61.54,"sma_20":3096.75,"sma_60":3363.17,"sma_120":3583.08},{"date":"2026-08-19","open":3090,"high":3140,"low":2915,"close":3000,"volume":47190,"rsi_14":58.76,"sma_20":3094.75,"sma_60":3336.58,"sma_120":3580.38},{"date":"2026-08-20","open":2975,"high":3115,"low":2975,"close":3070,"volume":23213,"rsi_14":58.29,"sma_20":3097.5,"sma_60":3305.67,"sma_120":3578.71},{"date":"2026-08-21","open":3070,"high":3170,"low":2965,"close":3035,"volume":7056,"rsi_14":50.92,"sma_20":3095.75,"sma_60":3272.08,"sma_120":3576.88},{"date":"2026-08-24","open":3030,"high":3035,"low":2975,"close":3020,"volume":11176,"rsi_14":47.47,"sma_20":3092.75,"sma_60":3243.42,"sma_120":3576.08},{"date":"2026-08-25","open":3005,"high":3105,"low":2965,"close":3085,"volume":17478,"rsi_14":45.03,"sma_20":3092.75,"sma_60":3216.08,"sma_120":3576.46},{"date":"2026-08-26","open":3100,"high":3110,"low":3060,"close":3090,"volume":5031,"rsi_14":38.52,"sma_20":3102.75,"sma_60":3194.75,"sma_120":3577.29},{"date":"2026-08-27","open":3190,"high":3190,"low":3025,"close":3070,"volume":13729,"rsi_14":35.07,"sma_20":3114.0,"sma_60":3178.58,"sma_120":3579.62},{"date":"2026-08-28","open":3100,"high":3165,"low":3020,"close":3090,"volume":18176,"rsi_14":41.13,"sma_20":3122.25,"sma_60":3165.67,"sma_120":3579.71},{"date":"2026-08-31","open":3060,"high":3195,"low":3030,"close":3165,"volume":17869,"rsi_14":46.72,"sma_20":3129.5,"sma_60":3152.83,"sma_120":3580.62},{"date":"2026-09-01","open":3115,"high":3170,"low":3080,"close":3095,"volume":20621,"rsi_14":44.14,"sma_20":3131.25,"sma_60":3143.58,"sma_120":3581.67},{"date":"2026-09-02","open":3020,"high":3075,"low":3020,"close":3035,"volume":12032,"rsi_14":42.38,"sma_20":3125.0,"sma_60":3137.33,"sma_120":3582.38},{"date":"2026-09-03","open":3010,"high":3040,"low":2915,"close":3030,"volume":9487,"rsi_14":34.81,"sma_20":3114.25,"sma_60":3129.58,"sma_120":3581.08},{"date":"2026-09-04","open":3005,"high":3075,"low":3000,"close":3075,"volume":5908,"rsi_14":42.75,"sma_20":3104.5,"sma_60":3124.17,"sma_120":3580.25},{"date":"2026-09-07","open":3075,"high":3100,"low":3015,"close":3070,"volume":9588,"rsi_14":48.7,"sma_20":3098.0,"sma_60":3115.83,"sma_120":3579.17},{"date":"2026-09-08","open":3075,"high":3075,"low":3000,"close":3035,"volume":11366,"rsi_14":53.33,"sma_20":3089.25,"sma_60":3104.17,"sma_120":3578.38},{"date":"2026-09-09","open":3035,"high":3045,"low":2990,"close":3045,"volume":8747,"rsi_14":47.31,"sma_20":3082.5,"sma_60":3093.58,"sma_120":3577.88},{"date":"2026-09-10","open":3020,"high":3095,"low":3010,"close":3095,"volume":4214,"rsi_14":56.25,"sma_20":3079.75,"sma_60":3082.33,"sma_120":3577.92},{"date":"2026-09-11","open":3110,"high":3110,"low":3030,"close":3080,"volume":2733,"rsi_14":56.25,"sma_20":3072.0,"sma_60":3071.33,"sma_120":3576.42},{"date":"2026-09-14","open":3030,"high":3270,"low":3000,"close":3120,"volume":24668,"rsi_14":53.85,"sma_20":3069.5,"sma_60":3062.42,"sma_120":3574.12},{"date":"2026-09-15","open":3115,"high":3780,"low":3020,"close":3270,"volume":12116,"rsi_14":65.0,"sma_20":3078.75,"sma_60":3058.67,"sma_120":3573.04},{"date":"2026-09-16","open":3170,"high":3290,"low":3040,"close":3185,"volume":6637,"rsi_14":58.65,"sma_20":3088.0,"sma_60":3057.42,"sma_120":3571.46},{"date":"2026-09-17","open":3200,"high":3200,"low":3070,"close":3125,"volume":5533,"rsi_14":52.48,"sma_20":3090.75,"sma_60":3059.75,"sma_120":3566.25},{"date":"2026-09-18","open":3120,"high":3135,"low":3005,"close":3070,"volume":14942,"rsi_14":43.07,"sma_20":3092.5,"sma_60":3062.83,"sma_120":3562.83},{"date":"2026-09-21","open":3085,"high":3110,"low":3020,"close":3100,"volume":4603,"rsi_14":50.39,"sma_20":3096.5,"sma_60":3067.67,"sma_120":3551.0},{"date":"2026-09-22","open":3030,"high":3125,"low":3025,"close":3115,"volume":5140,"rsi_14":56.67,"sma_20":3098.0,"sma_60":3072.92,"sma_120":3540.54},{"date":"2026-09-23","open":3060,"high":3085,"low":3000,"close":3015,"volume":9210,"rsi_14":48.92,"sma_20":3094.25,"sma_60":3074.25,"sma_120":3531.46},{"date":"2026-09-28","open":3015,"high":3110,"low":2870,"close":2990,"volume":8308,"rsi_14":43.7,"sma_20":3090.25,"sma_60":3073.83,"sma_120":3521.62},{"date":"2026-09-29","open":3030,"high":3055,"low":2940,"close":2970,"volume":11908,"rsi_14":42.75,"sma_20":3084.25,"sma_60":3072.33,"sma_120":3514.62},{"date":"2026-09-30","open":2970,"high":3265,"low":2870,"close":2925,"volume":7375,"rsi_14":42.14,"sma_20":3072.25,"sma_60":3071.58,"sma_120":3505.21},{"date":"2026-10-01","open":2940,"high":3000,"low":2905,"close":3000,"volume":14477,"rsi_14":47.06,"sma_20":3067.5,"sma_60":3071.75,"sma_120":3497.71},{"date":"2026-10-02","open":2960,"high":2990,"low":2850,"close":2960,"volume":3521,"rsi_14":41.06,"sma_20":3063.75,"sma_60":3072.0,"sma_120":3489.0},{"date":"2026-10-06","open":2985,"high":2985,"low":2930,"close":2945,"volume":5871,"rsi_14":41.06,"sma_20":3059.5,"sma_60":3072.0,"sma_120":3479.42},{"date":"2026-10-07","open":2960,"high":2965,"low":2860,"close":2945,"volume":11962,"rsi_14":37.76,"sma_20":3053.0,"sma_60":3071.42,"sma_120":3469.25},{"date":"2026-10-08","open":2920,"high":3260,"low":2850,"close":3050,"volume":7136,"rsi_14":33.58,"sma_20":3052.0,"sma_60":3071.08,"sma_120":3461.0},{"date":"2026-10-12","open":2900,"high":3060,"low":2805,"close":2995,"volume":9975,"rsi_14":35.16,"sma_20":3050.0,"sma_60":3070.17,"sma_120":3451.79},{"date":"2026-10-13","open":2830,"high":2890,"low":2680,"close":2855,"volume":11862,"rsi_14":31.25,"sma_20":3040.5,"sma_60":3067.0,"sma_120":3442.0},{"date":"2026-10-14","open":2785,"high":2900,"low":2725,"close":2900,"volume":4744,"rsi_14":38.03,"sma_20":3030.75,"sma_60":3066.33,"sma_120":3431.71},{"date":"2026-10-15","open":2710,"high":2740,"low":2565,"close":2650,"volume":10324,"rsi_14":25.81,"sma_20":3009.25,"sma_60":3058.25,"sma_120":3419.0},{"date":"2026-10-16","open":2685,"high":2905,"low":2650,"close":2780,"volume":6268,"rsi_14":33.97,"sma_20":2992.25,"sma_60":3052.5,"sma_120":3407.25},{"date":"2026-10-19","open":2750,"high":2885,"low":2630,"close":2845,"volume":4196,"rsi_14":41.58,"sma_20":2971.0,"sma_60":3048.83,"sma_120":3396.38},{"date":"2026-10-20","open":2770,"high":2835,"low":2700,"close":2730,"volume":6166,"rsi_14":38.18,"sma_20":2948.25,"sma_60":3043.67,"sma_120":3384.67},{"date":"2026-10-21","open":2715,"high":2885,"low":2705,"close":2755,"volume":3831,"rsi_14":40.27,"sma_20":2929.75,"sma_60":3039.33,"sma_120":3374.46},{"date":"2026-10-22","open":2725,"high":2800,"low":2610,"close":2800,"volume":3761,"rsi_14":44.34,"sma_20":2916.25,"sma_60":3034.83,"sma_120":3365.5},{"date":"2026-10-23","open":2615,"high":2690,"low":2487,"close":2690,"volume":6399}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":482.22999999999996,"pbr":0.4,"per":5.58,"roa":0.78,"roe":1.79,"grade":"C","comment":"PER 5.46배, ROE 1.79%","revenue":296843002640.0,"analysis":"PER 5.5배입니다. ROE 1.8%입니다. 시가총액 211.66억. 매출 2968.43억, 영업이익 13.54억.","eps_basis":"TTM","debt_ratio":1.2855276393779573,"market_cap":21608197030,"net_income":3663578873.0,"total_debt":69958745364.0,"ttm_window":"2025Q3~2026Q2","gross_margin":7.32,"total_assets":124379003024.0,"total_equity":54420257660.0,"profit_margin":1.23,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":1354375926.0,"operating_margin":0.46,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2690.0,"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":6890.0},{"date":"2016-10-25","close":7010.0},{"date":"2016-10-26","close":6900.0},{"date":"2016-10-27","close":7010.0},{"date":"2016-10-28","close":7310.0},{"date":"2016-10-31","close":6830.0},{"date":"2016-11-01","close":6670.0},{"date":"2016-11-02","close":6220.0},{"date":"2016-11-03","close":6100.0},{"date":"2016-11-04","close":6060.0},{"date":"2016-11-07","close":6170.0},{"date":"2016-11-08","close":6250.0},{"date":"2016-11-09","close":5900.0},{"date":"2016-11-10","close":6010.0},{"date":"2016-11-11","close":6060.0},{"date":"2016-11-14","close":6120.0},{"date":"2016-11-15","close":6120.0},{"date":"2016-11-16","close":6150.0},{"date":"2016-11-17","close":6150.0},{"date":"2016-11-18","close":5980.0},{"date":"2016-11-21","close":5780.0},{"date":"2016-11-22","close":5800.0},{"date":"2016-11-23","close":5540.0},{"date":"2016-11-24","close":5420.0},{"date":"2016-11-25","close":5430.0},{"date":"2016-11-28","close":5500.0},{"date":"2016-11-29","close":5620.0},{"date":"2016-11-30","close":5540.0},{"date":"2016-12-01","close":5390.0},{"date":"2016-12-02","close":5510.0},{"date":"2016-12-05","close":5350.0},{"date":"2016-12-06","close":5330.0},{"date":"2016-12-07","close":5160.0},{"date":"2016-12-08","close":5220.0},{"date":"2016-12-09","close":5250.0},{"date":"2016-12-12","close":5300.0},{"date":"2016-12-13","close":5360.0},{"date":"2016-12-14","close":5360.0},{"date":"2016-12-15","close":5420.0},{"date":"2016-12-16","close":5410.0},{"date":"2016-12-19","close":5540.0},{"date":"2016-12-20","close":5590.0},{"date":"2016-12-21","close":5510.0},{"date":"2016-12-22","close":5450.0},{"date":"2016-12-23","close":5480.0},{"date":"2016-12-26","close":5370.0},{"date":"2016-12-27","close":5300.0},{"date":"2016-12-28","close":5420.0},{"date":"2016-12-29","close":5450.0},{"date":"2017-01-02","close":5600.0},{"date":"2017-01-03","close":5810.0},{"date":"2017-01-04","close":5680.0},{"date":"2017-01-05","close":5850.0},{"date":"2017-01-06","close":5890.0},{"date":"2017-01-09","close":5800.0},{"date":"2017-01-10","close":5970.0},{"date":"2017-01-11","close":5990.0},{"date":"2017-01-12","close":6060.0},{"date":"2017-01-13","close":6010.0},{"date":"2017-01-16","close":5950.0},{"date":"2017-01-17","close":5740.0},{"date":"2017-01-18","close":5850.0},{"date":"2017-01-19","close":5950.0},{"date":"2017-01-20","close":5870.0},{"date":"2017-01-23","close":5730.0},{"date":"2017-01-24","close":5920.0},{"date":"2017-01-25","close":5920.0},{"date":"2017-01-26","close":6040.0},{"date":"2017-01-31","close":6060.0},{"date":"2017-02-01","close":6090.0},{"date":"2017-02-02","close":5990.0},{"date":"2017-02-03","close":5670.0},{"date":"2017-02-06","close":5550.0},{"date":"2017-02-07","close":5560.0},{"date":"2017-02-08","close":5540.0},{"date":"2017-02-09","close":5730.0},{"date":"2017-02-10","close":5630.0},{"date":"2017-02-13","close":5410.0},{"date":"2017-02-14","close":5480.0},{"date":"2017-02-15","close":5510.0},{"date":"2017-02-16","close":5510.0},{"date":"2017-02-17","close":5570.0},{"date":"2017-02-20","close":5630.0},{"date":"2017-02-21","close":5530.0},{"date":"2017-02-22","close":5510.0},{"date":"2017-02-23","close":5530.0},{"date":"2017-02-24","close":5410.0},{"date":"2017-02-27","close":5430.0},{"date":"2017-02-28","close":5250.0},{"date":"2017-03-02","close":5210.0},{"date":"2017-03-03","close":5150.0},{"date":"2017-03-06","close":5040.0},{"date":"2017-03-07","close":5060.0},{"date":"2017-03-08","close":5050.0},{"date":"2017-03-09","close":5010.0},{"date":"2017-03-10","close":5080.0},{"date":"2017-03-13","close":5300.0},{"date":"2017-03-14","close":5620.0},{"date":"2017-03-15","close":5690.0},{"date":"2017-03-16","close":5800.0},{"date":"2017-03-17","close":5790.0},{"date":"2017-03-20","close":5760.0},{"date":"2017-03-21","close":5700.0},{"date":"2017-03-22","close":5670.0},{"date":"2017-03-23","close":5800.0},{"date":"2017-03-24","close":5810.0},{"date":"2017-03-27","close":6000.0},{"date":"2017-03-28","close":5920.0},{"date":"2017-03-29","close":6410.0},{"date":"2017-03-30","close":6520.0},{"date":"2017-03-31","close":6500.0},{"date":"2017-04-03","close":6300.0},{"date":"2017-04-04","close":5900.0},{"date":"2017-04-05","close":6170.0},{"date":"2017-04-06","close":5950.0},{"date":"2017-04-07","close":5980.0},{"date":"2017-04-10","close":5880.0},{"date":"2017-04-11","close":5610.0},{"date":"2017-04-12","close":5460.0},{"date":"2017-04-13","close":5510.0},{"date":"2017-04-14","close":5050.0},{"date":"2017-04-17","close":5220.0},{"date":"2017-04-18","close":5280.0},{"date":"2017-04-19","close":5320.0},{"date":"2017-04-20","close":5210.0},{"date":"2017-04-21","close":5160.0},{"date":"2017-04-24","close":5040.0},{"date":"2017-04-25","close":5070.0},{"date":"2017-04-26","close":5000.0},{"date":"2017-04-27","close":4975.0},{"date":"2017-04-28","close":5020.0},{"date":"2017-05-02","close":4830.0},{"date":"2017-05-04","close":4705.0},{"date":"2017-05-08","close":4580.0},{"date":"2017-05-10","close":4655.0},{"date":"2017-05-11","close":4745.0},{"date":"2017-05-12","close":4655.0},{"date":"2017-05-15","close":4605.0},{"date":"2017-05-16","close":4520.0},{"date":"2017-05-17","close":4405.0},{"date":"2017-05-18","close":4370.0},{"date":"2017-05-19","close":4375.0},{"date":"2017-05-22","close":4380.0},{"date":"2017-05-23","close":4465.0},{"date":"2017-05-24","close":4445.0},{"date":"2017-05-25","close":4400.0},{"date":"2017-05-26","close":4400.0},{"date":"2017-05-29","close":4355.0},{"date":"2017-05-30","close":4275.0},{"date":"2017-05-31","close":4335.0},{"date":"2017-06-01","close":4790.0},{"date":"2017-06-02","close":4660.0},{"date":"2017-06-05","close":4710.0},{"date":"2017-06-07","close":4715.0},{"date":"2017-06-08","close":4640.0},{"date":"2017-06-09","close":4635.0},{"date":"2017-06-12","close":4550.0},{"date":"2017-06-13","close":4525.0},{"date":"2017-06-14","close":4440.0},{"date":"2017-06-15","close":4470.0},{"date":"2017-06-16","close":4465.0},{"date":"2017-06-19","close":4440.0},{"date":"2017-06-20","close":4450.0},{"date":"2017-06-21","close":4400.0},{"date":"2017-06-22","close":4385.0},{"date":"2017-06-23","close":4395.0},{"date":"2017-06-26","close":4360.0},{"date":"2017-06-27","close":4315.0},{"date":"2017-06-28","close":4315.0},{"date":"2017-06-29","close":4350.0},{"date":"2017-06-30","close":4360.0},{"date":"2017-07-03","close":4325.0},{"date":"2017-07-04","close":4305.0},{"date":"2017-07-05","close":4320.0},{"date":"2017-07-06","close":4260.0},{"date":"2017-07-07","close":4265.0},{"date":"2017-07-10","close":4115.0},{"date":"2017-07-11","close":4190.0},{"date":"2017-07-12","close":4185.0},{"date":"2017-07-13","close":4120.0},{"date":"2017-07-14","close":4095.0},{"date":"2017-07-17","close":4085.0},{"date":"2017-07-18","close":4090.0},{"date":"2017-07-19","close":4130.0},{"date":"2017-07-20","close":4125.0},{"date":"2017-07-21","close":4125.0},{"date":"2017-07-24","close":4120.0},{"date":"2017-07-25","close":4150.0},{"date":"2017-07-26","close":4120.0},{"date":"2017-07-27","close":4240.0},{"date":"2017-07-28","close":4315.0},{"date":"2017-07-31","close":4400.0},{"date":"2017-08-01","close":4335.0},{"date":"2017-08-02","close":4335.0},{"date":"2017-08-03","close":4250.0},{"date":"2017-08-04","close":4230.0},{"date":"2017-08-07","close":4300.0},{"date":"2017-08-08","close":4240.0},{"date":"2017-08-09","close":4215.0},{"date":"2017-08-10","close":4200.0},{"date":"2017-08-11","close":3950.0},{"date":"2017-08-14","close":3870.0},{"date":"2017-08-16","close":3905.0},{"date":"2017-08-17","close":3985.0},{"date":"2017-08-18","close":4015.0},{"date":"2017-08-21","close":4020.0},{"date":"2017-08-22","close":4080.0},{"date":"2017-08-23","close":4055.0},{"date":"2017-08-24","close":3980.0},{"date":"2017-08-25","close":4000.0},{"date":"2017-08-28","close":3995.0},{"date":"2017-08-29","close":4025.0},{"date":"2017-08-30","close":4020.0},{"date":"2017-08-31","close":3960.0},{"date":"2017-09-01","close":4030.0},{"date":"2017-09-04","close":3940.0},{"date":"2017-09-05","close":3905.0},{"date":"2017-09-06","close":3960.0},{"date":"2017-09-07","close":3945.0},{"date":"2017-09-08","close":3985.0},{"date":"2017-09-11","close":4000.0},{"date":"2017-09-12","close":3995.0},{"date":"2017-09-13","close":3885.0},{"date":"2017-09-14","close":3800.0},{"date":"2017-09-15","close":3820.0},{"date":"2017-09-18","close":3825.0},{"date":"2017-09-19","close":3835.0},{"date":"2017-09-20","close":4055.0},{"date":"2017-09-21","close":4855.0},{"date":"2017-09-22","close":4520.0},{"date":"2017-09-25","close":5240.0},{"date":"2017-09-26","close":5280.0},{"date":"2017-09-27","close":4760.0},{"date":"2017-09-28","close":4850.0},{"date":"2017-09-29","close":4775.0},{"date":"2017-10-10","close":4685.0},{"date":"2017-10-11","close":4735.0},{"date":"2017-10-12","close":4615.0},{"date":"2017-10-13","close":4530.0},{"date":"2017-10-16","close":4305.0},{"date":"2017-10-17","close":4410.0},{"date":"2017-10-18","close":4290.0},{"date":"2017-10-19","close":4330.0},{"date":"2017-10-20","close":4420.0},{"date":"2017-10-23","close":4360.0},{"date":"2017-10-24","close":4480.0},{"date":"2017-10-25","close":4380.0},{"date":"2017-10-26","close":4390.0},{"date":"2017-10-27","close":4465.0},{"date":"2017-10-30","close":4515.0},{"date":"2017-10-31","close":4380.0},{"date":"2017-11-01","close":4260.0},{"date":"2017-11-02","close":4290.0},{"date":"2017-11-03","close":4405.0},{"date":"2017-11-06","close":4405.0},{"date":"2017-11-07","close":4450.0},{"date":"2017-11-08","close":4355.0},{"date":"2017-11-09","close":4505.0},{"date":"2017-11-10","close":4555.0},{"date":"2017-11-13","close":4460.0},{"date":"2017-11-14","close":4370.0},{"date":"2017-11-15","close":4370.0},{"date":"2017-11-16","close":4300.0},{"date":"2017-11-17","close":4300.0},{"date":"2017-11-20","close":4270.0},{"date":"2017-11-21","close":4135.0},{"date":"2017-11-22","close":4065.0},{"date":"2017-11-23","close":4230.0},{"date":"2017-11-24","close":4380.0},{"date":"2017-11-27","close":4310.0},{"date":"2017-11-28","close":4270.0},{"date":"2017-11-29","close":4340.0},{"date":"2017-11-30","close":4140.0},{"date":"2017-12-01","close":4270.0},{"date":"2017-12-04","close":4340.0},{"date":"2017-12-05","close":4580.0},{"date":"2017-12-06","close":4525.0},{"date":"2017-12-07","close":4315.0},{"date":"2017-12-08","close":4325.0},{"date":"2017-12-11","close":4315.0},{"date":"2017-12-12","close":4310.0},{"date":"2017-12-13","close":4430.0},{"date":"2017-12-14","close":4430.0},{"date":"2017-12-15","close":4380.0},{"date":"2017-12-18","close":4375.0},{"date":"2017-12-19","close":4180.0},{"date":"2017-12-20","close":4175.0},{"date":"2017-12-21","close":4000.0},{"date":"2017-12-22","close":4030.0},{"date":"2017-12-26","close":3935.0},{"date":"2017-12-27","close":3935.0},{"date":"2017-12-28","close":3995.0},{"date":"2018-01-02","close":4055.0},{"date":"2018-01-03","close":4105.0},{"date":"2018-01-04","close":4070.0},{"date":"2018-01-05","close":4130.0},{"date":"2018-01-08","close":4050.0},{"date":"2018-01-09","close":3975.0},{"date":"2018-01-10","close":4000.0},{"date":"2018-01-11","close":4060.0},{"date":"2018-01-12","close":4005.0},{"date":"2018-01-15","close":4050.0},{"date":"2018-01-16","close":4025.0},{"date":"2018-01-17","close":4180.0},{"date":"2018-01-18","close":4295.0},{"date":"2018-01-19","close":4225.0},{"date":"2018-01-22","close":4260.0},{"date":"2018-01-23","close":4160.0},{"date":"2018-01-24","close":4190.0},{"date":"2018-01-25","close":4220.0},{"date":"2018-01-26","close":4330.0},{"date":"2018-01-29","close":4360.0},{"date":"2018-01-30","close":4310.0},{"date":"2018-01-31","close":4420.0},{"date":"2018-02-01","close":4440.0},{"date":"2018-02-02","close":4430.0},{"date":"2018-02-05","close":4140.0},{"date":"2018-02-06","close":4075.0},{"date":"2018-02-07","close":4075.0},{"date":"2018-02-08","close":4090.0},{"date":"2018-02-09","close":3980.0},{"date":"2018-02-12","close":3990.0},{"date":"2018-02-13","close":3985.0},{"date":"2018-02-14","close":4055.0},{"date":"2018-02-19","close":4050.0},{"date":"2018-02-20","close":4275.0},{"date":"2018-02-21","close":4325.0},{"date":"2018-02-22","close":4450.0},{"date":"2018-02-23","close":4370.0},{"date":"2018-02-26","close":4350.0},{"date":"2018-02-27","close":4330.0},{"date":"2018-02-28","close":4385.0},{"date":"2018-03-02","close":4295.0},{"date":"2018-03-05","close":4325.0},{"date":"2018-03-06","close":4280.0},{"date":"2018-03-07","close":4260.0},{"date":"2018-03-08","close":4250.0},{"date":"2018-03-09","close":4310.0},{"date":"2018-03-12","close":4420.0},{"date":"2018-03-13","close":4415.0},{"date":"2018-03-14","close":4315.0},{"date":"2018-03-15","close":4320.0},{"date":"2018-03-16","close":4335.0},{"date":"2018-03-19","close":4150.0},{"date":"2018-03-20","close":4195.0},{"date":"2018-03-21","close":4150.0},{"date":"2018-03-22","close":4115.0},{"date":"2018-03-23","close":4055.0},{"date":"2018-03-26","close":4175.0},{"date":"2018-03-27","close":4140.0},{"date":"2018-03-28","close":4105.0},{"date":"2018-03-29","close":4270.0},{"date":"2018-03-30","close":4640.0},{"date":"2018-04-02","close":4600.0},{"date":"2018-04-03","close":4590.0},{"date":"2018-04-04","close":4450.0},{"date":"2018-04-05","close":4525.0},{"date":"2018-04-06","close":4450.0},{"date":"2018-04-09","close":4235.0},{"date":"2018-04-10","close":4225.0},{"date":"2018-04-11","close":4225.0},{"date":"2018-04-12","close":4260.0},{"date":"2018-04-13","close":4330.0},{"date":"2018-04-16","close":4375.0},{"date":"2018-04-17","close":4440.0},{"date":"2018-04-18","close":4400.0},{"date":"2018-04-19","close":4380.0},{"date":"2018-04-20","close":4295.0},{"date":"2018-04-23","close":4330.0},{"date":"2018-04-24","close":4470.0},{"date":"2018-04-25","close":4450.0},{"date":"2018-04-26","close":4940.0},{"date":"2018-04-27","close":4605.0},{"date":"2018-04-30","close":4480.0},{"date":"2018-05-02","close":4660.0},{"date":"2018-05-03","close":4740.0},{"date":"2018-05-04","close":4600.0},{"date":"2018-05-08","close":4600.0},{"date":"2018-05-09","close":4550.0},{"date":"2018-05-10","close":4695.0},{"date":"2018-05-11","close":4750.0},{"date":"2018-05-14","close":4640.0},{"date":"2018-05-15","close":4675.0},{"date":"2018-05-16","close":4650.0},{"date":"2018-05-17","close":4635.0},{"date":"2018-05-18","close":4800.0},{"date":"2018-05-21","close":5050.0},{"date":"2018-05-23","close":4885.0},{"date":"2018-05-24","close":4790.0},{"date":"2018-05-25","close":4685.0},{"date":"2018-05-28","close":4650.0},{"date":"2018-05-29","close":4550.0},{"date":"2018-05-30","close":4330.0},{"date":"2018-05-31","close":4480.0},{"date":"2018-06-01","close":4425.0},{"date":"2018-06-04","close":4395.0},{"date":"2018-06-05","close":4435.0},{"date":"2018-06-07","close":4550.0},{"date":"2018-06-08","close":4615.0},{"date":"2018-06-11","close":4535.0},{"date":"2018-06-12","close":4330.0},{"date":"2018-06-14","close":4200.0},{"date":"2018-06-15","close":4200.0},{"date":"2018-06-18","close":4175.0},{"date":"2018-06-19","close":4130.0},{"date":"2018-06-20","close":4170.0},{"date":"2018-06-21","close":4150.0},{"date":"2018-06-22","close":4120.0},{"date":"2018-06-25","close":4130.0},{"date":"2018-06-26","close":4080.0},{"date":"2018-06-27","close":4100.0},{"date":"2018-06-28","close":4000.0},{"date":"2018-06-29","close":4005.0},{"date":"2018-07-02","close":3920.0},{"date":"2018-07-03","close":3785.0},{"date":"2018-07-04","close":3840.0},{"date":"2018-07-05","close":3785.0},{"date":"2018-07-06","close":3905.0},{"date":"2018-07-09","close":3905.0},{"date":"2018-07-10","close":4000.0},{"date":"2018-07-11","close":3975.0},{"date":"2018-07-12","close":3950.0},{"date":"2018-07-13","close":3955.0},{"date":"2018-07-16","close":3950.0},{"date":"2018-07-17","close":3970.0},{"date":"2018-07-18","close":4070.0},{"date":"2018-07-19","close":3945.0},{"date":"2018-07-20","close":3885.0},{"date":"2018-07-23","close":3820.0},{"date":"2018-07-24","close":3860.0},{"date":"2018-07-25","close":3785.0},{"date":"2018-07-26","close":3870.0},{"date":"2018-07-27","close":3915.0},{"date":"2018-07-30","close":3915.0},{"date":"2018-07-31","close":3875.0},{"date":"2018-08-01","close":3995.0},{"date":"2018-08-02","close":4040.0},{"date":"2018-08-03","close":4050.0},{"date":"2018-08-06","close":4020.0},{"date":"2018-08-07","close":4000.0},{"date":"2018-08-08","close":4080.0},{"date":"2018-08-09","close":4060.0},{"date":"2018-08-10","close":4065.0},{"date":"2018-08-13","close":3875.0},{"date":"2018-08-14","close":3870.0},{"date":"2018-08-16","close":3865.0},{"date":"2018-08-17","close":3990.0},{"date":"2018-08-20","close":3920.0},{"date":"2018-08-21","close":3950.0},{"date":"2018-08-22","close":4000.0},{"date":"2018-08-23","close":3970.0},{"date":"2018-08-24","close":3970.0},{"date":"2018-08-27","close":3895.0},{"date":"2018-08-28","close":3860.0},{"date":"2018-08-29","close":3860.0},{"date":"2018-08-30","close":3875.0},{"date":"2018-08-31","close":3850.0},{"date":"2018-09-03","close":3835.0},{"date":"2018-09-04","close":3810.0},{"date":"2018-09-05","close":3830.0},{"date":"2018-09-06","close":3810.0},{"date":"2018-09-07","close":3785.0},{"date":"2018-09-10","close":4010.0},{"date":"2018-09-11","close":4050.0},{"date":"2018-09-12","close":4010.0},{"date":"2018-09-13","close":4020.0},{"date":"2018-09-14","close":4080.0},{"date":"2018-09-17","close":4010.0},{"date":"2018-09-18","close":4020.0},{"date":"2018-09-19","close":3945.0},{"date":"2018-09-20","close":3920.0},{"date":"2018-09-21","close":3930.0},{"date":"2018-09-27","close":3855.0},{"date":"2018-09-28","close":3920.0},{"date":"2018-10-01","close":3945.0},{"date":"2018-10-02","close":3910.0},{"date":"2018-10-04","close":3900.0},{"date":"2018-10-05","close":3930.0},{"date":"2018-10-08","close":3900.0},{"date":"2018-10-10","close":3740.0},{"date":"2018-10-11","close":3450.0},{"date":"2018-10-12","close":3385.0},{"date":"2018-10-15","close":3400.0},{"date":"2018-10-16","close":3540.0},{"date":"2018-10-17","close":3475.0},{"date":"2018-10-18","close":3520.0},{"date":"2018-10-19","close":3530.0},{"date":"2018-10-22","close":3530.0},{"date":"2018-10-23","close":3475.0},{"date":"2018-10-24","close":3500.0},{"date":"2018-10-25","close":3330.0},{"date":"2018-10-26","close":3245.0},{"date":"2018-10-29","close":2910.0},{"date":"2018-10-30","close":2925.0},{"date":"2018-10-31","close":3015.0},{"date":"2018-11-01","close":3115.0},{"date":"2018-11-02","close":3210.0},{"date":"2018-11-05","close":3235.0},{"date":"2018-11-06","close":3210.0},{"date":"2018-11-07","close":3050.0},{"date":"2018-11-08","close":3165.0},{"date":"2018-11-09","close":3155.0},{"date":"2018-11-12","close":3120.0},{"date":"2018-11-13","close":3140.0},{"date":"2018-11-14","close":3110.0},{"date":"2018-11-15","close":3120.0},{"date":"2018-11-16","close":3200.0},{"date":"2018-11-19","close":3200.0},{"date":"2018-11-20","close":3355.0},{"date":"2018-11-21","close":3220.0},{"date":"2018-11-22","close":3055.0},{"date":"2018-11-23","close":3095.0},{"date":"2018-11-26","close":3085.0},{"date":"2018-11-27","close":3115.0},{"date":"2018-11-28","close":3090.0},{"date":"2018-11-29","close":3080.0},{"date":"2018-11-30","close":3060.0},{"date":"2018-12-03","close":3125.0},{"date":"2018-12-04","close":3175.0},{"date":"2018-12-05","close":3235.0},{"date":"2018-12-06","close":3175.0},{"date":"2018-12-07","close":3220.0},{"date":"2018-12-10","close":3230.0},{"date":"2018-12-11","close":3085.0},{"date":"2018-12-12","close":3095.0},{"date":"2018-12-13","close":3170.0},{"date":"2018-12-14","close":3175.0},{"date":"2018-12-17","close":3250.0},{"date":"2018-12-18","close":3200.0},{"date":"2018-12-19","close":3300.0},{"date":"2018-12-20","close":3445.0},{"date":"2018-12-21","close":3470.0},{"date":"2018-12-24","close":3305.0},{"date":"2018-12-26","close":3150.0},{"date":"2018-12-27","close":3260.0},{"date":"2018-12-28","close":3240.0},{"date":"2019-01-02","close":3220.0},{"date":"2019-01-03","close":3210.0},{"date":"2019-01-04","close":3140.0},{"date":"2019-01-07","close":3230.0},{"date":"2019-01-08","close":3220.0},{"date":"2019-01-09","close":3225.0},{"date":"2019-01-10","close":3245.0},{"date":"2019-01-11","close":3245.0},{"date":"2019-01-14","close":3325.0},{"date":"2019-01-15","close":3280.0},{"date":"2019-01-16","close":3275.0},{"date":"2019-01-17","close":3350.0},{"date":"2019-01-18","close":3250.0},{"date":"2019-01-21","close":3275.0},{"date":"2019-01-22","close":3325.0},{"date":"2019-01-23","close":3340.0},{"date":"2019-01-24","close":3390.0},{"date":"2019-01-25","close":3470.0},{"date":"2019-01-28","close":3445.0},{"date":"2019-01-29","close":3350.0},{"date":"2019-01-30","close":3450.0},{"date":"2019-01-31","close":3530.0},{"date":"2019-02-01","close":3600.0},{"date":"2019-02-07","close":3575.0},{"date":"2019-02-08","close":3605.0},{"date":"2019-02-11","close":3530.0},{"date":"2019-02-12","close":3465.0},{"date":"2019-02-13","close":3485.0},{"date":"2019-02-14","close":3500.0},{"date":"2019-02-15","close":3435.0},{"date":"2019-02-18","close":3480.0},{"date":"2019-02-19","close":3470.0},{"date":"2019-02-20","close":3475.0},{"date":"2019-02-21","close":3445.0},{"date":"2019-02-22","close":3475.0},{"date":"2019-02-25","close":3510.0},{"date":"2019-02-26","close":3500.0},{"date":"2019-02-27","close":3460.0},{"date":"2019-02-28","close":3420.0},{"date":"2019-03-04","close":3410.0},{"date":"2019-03-05","close":3480.0},{"date":"2019-03-06","close":3530.0},{"date":"2019-03-07","close":3360.0},{"date":"2019-03-08","close":3410.0},{"date":"2019-03-11","close":3340.0},{"date":"2019-03-12","close":3355.0},{"date":"2019-03-13","close":3315.0},{"date":"2019-03-14","close":3345.0},{"date":"2019-03-15","close":3320.0},{"date":"2019-03-18","close":3275.0},{"date":"2019-03-19","close":3275.0},{"date":"2019-03-20","close":3250.0},{"date":"2019-03-21","close":3205.0},{"date":"2019-03-22","close":3285.0},{"date":"2019-03-25","close":3140.0},{"date":"2019-03-26","close":3110.0},{"date":"2019-03-27","close":3105.0},{"date":"2019-03-28","close":3100.0},{"date":"2019-03-29","close":3070.0},{"date":"2019-04-01","close":3070.0},{"date":"2019-04-02","close":3095.0},{"date":"2019-04-03","close":3100.0},{"date":"2019-04-04","close":3150.0},{"date":"2019-04-05","close":3175.0},{"date":"2019-04-08","close":3175.0},{"date":"2019-04-09","close":3210.0},{"date":"2019-04-10","close":3885.0},{"date":"2019-04-11","close":3780.0},{"date":"2019-04-12","close":3610.0},{"date":"2019-04-15","close":3640.0},{"date":"2019-04-16","close":3595.0},{"date":"2019-04-17","close":3620.0},{"date":"2019-04-18","close":3545.0},{"date":"2019-04-19","close":3545.0},{"date":"2019-04-22","close":3560.0},{"date":"2019-04-23","close":3605.0},{"date":"2019-04-24","close":3605.0},{"date":"2019-04-25","close":3645.0},{"date":"2019-04-26","close":3550.0},{"date":"2019-04-29","close":3585.0},{"date":"2019-04-30","close":3600.0},{"date":"2019-05-02","close":3590.0},{"date":"2019-05-03","close":3660.0},{"date":"2019-05-07","close":3570.0},{"date":"2019-05-08","close":3580.0},{"date":"2019-05-09","close":3465.0},{"date":"2019-05-10","close":3435.0},{"date":"2019-05-13","close":3555.0},{"date":"2019-05-14","close":3500.0},{"date":"2019-05-15","close":3575.0},{"date":"2019-05-16","close":3580.0},{"date":"2019-05-17","close":3580.0},{"date":"2019-05-20","close":3570.0},{"date":"2019-05-21","close":3535.0},{"date":"2019-05-22","close":3590.0},{"date":"2019-05-23","close":3535.0},{"date":"2019-05-24","close":3455.0},{"date":"2019-05-27","close":3480.0},{"date":"2019-05-28","close":3530.0},{"date":"2019-05-29","close":3420.0},{"date":"2019-05-30","close":3390.0},{"date":"2019-05-31","close":3465.0},{"date":"2019-06-03","close":3430.0},{"date":"2019-06-04","close":3455.0},{"date":"2019-06-05","close":3495.0},{"date":"2019-06-07","close":3520.0},{"date":"2019-06-10","close":3555.0},{"date":"2019-06-11","close":3575.0},{"date":"2019-06-12","close":3550.0},{"date":"2019-06-13","close":3655.0},{"date":"2019-06-14","close":3630.0},{"date":"2019-06-17","close":3615.0},{"date":"2019-06-18","close":3615.0},{"date":"2019-06-19","close":3625.0},{"date":"2019-06-20","close":3625.0},{"date":"2019-06-21","close":3575.0},{"date":"2019-06-24","close":3580.0},{"date":"2019-06-25","close":3550.0},{"date":"2019-06-26","close":3630.0},{"date":"2019-06-27","close":3555.0},{"date":"2019-06-28","close":3530.0},{"date":"2019-07-01","close":3555.0},{"date":"2019-07-02","close":3645.0},{"date":"2019-07-03","close":3575.0},{"date":"2019-07-04","close":3530.0},{"date":"2019-07-05","close":3560.0},{"date":"2019-07-08","close":3420.0},{"date":"2019-07-09","close":3380.0},{"date":"2019-07-10","close":3435.0},{"date":"2019-07-11","close":3560.0},{"date":"2019-07-12","close":3570.0},{"date":"2019-07-15","close":3560.0},{"date":"2019-07-16","close":3660.0},{"date":"2019-07-17","close":3500.0},{"date":"2019-07-18","close":3390.0},{"date":"2019-07-19","close":3435.0},{"date":"2019-07-22","close":3460.0},{"date":"2019-07-23","close":3460.0},{"date":"2019-07-24","close":3390.0},{"date":"2019-07-25","close":3360.0},{"date":"2019-07-26","close":3340.0},{"date":"2019-07-29","close":3195.0},{"date":"2019-07-30","close":3285.0},{"date":"2019-07-31","close":3250.0},{"date":"2019-08-01","close":3265.0},{"date":"2019-08-02","close":3230.0},{"date":"2019-08-05","close":3000.0},{"date":"2019-08-06","close":2925.0},{"date":"2019-08-07","close":3000.0},{"date":"2019-08-08","close":3150.0},{"date":"2019-08-09","close":3175.0},{"date":"2019-08-12","close":3135.0},{"date":"2019-08-13","close":3090.0},{"date":"2019-08-14","close":3020.0},{"date":"2019-08-16","close":3025.0},{"date":"2019-08-19","close":3045.0},{"date":"2019-08-20","close":3090.0},{"date":"2019-08-21","close":3210.0},{"date":"2019-08-22","close":3215.0},{"date":"2019-08-23","close":3285.0},{"date":"2019-08-26","close":3165.0},{"date":"2019-08-27","close":3110.0},{"date":"2019-08-28","close":3110.0},{"date":"2019-08-29","close":3040.0},{"date":"2019-08-30","close":3215.0},{"date":"2019-09-02","close":3120.0},{"date":"2019-09-03","close":3110.0},{"date":"2019-09-04","close":3120.0},{"date":"2019-09-05","close":3135.0},{"date":"2019-09-06","close":3150.0},{"date":"2019-09-09","close":3260.0},{"date":"2019-09-10","close":3345.0},{"date":"2019-09-11","close":3295.0},{"date":"2019-09-16","close":3245.0},{"date":"2019-09-17","close":3285.0},{"date":"2019-09-18","close":3250.0},{"date":"2019-09-19","close":3270.0},{"date":"2019-09-20","close":3260.0},{"date":"2019-09-23","close":3290.0},{"date":"2019-09-24","close":3245.0},{"date":"2019-09-25","close":3180.0},{"date":"2019-09-26","close":3165.0},{"date":"2019-09-27","close":3155.0},{"date":"2019-09-30","close":3190.0},{"date":"2019-10-01","close":3185.0},{"date":"2019-10-02","close":3195.0},{"date":"2019-10-04","close":3235.0},{"date":"2019-10-07","close":3130.0},{"date":"2019-10-08","close":3130.0},{"date":"2019-10-10","close":3180.0},{"date":"2019-10-11","close":3185.0},{"date":"2019-10-14","close":3165.0},{"date":"2019-10-15","close":3175.0},{"date":"2019-10-16","close":3210.0},{"date":"2019-10-17","close":3150.0},{"date":"2019-10-18","close":3160.0},{"date":"2019-10-21","close":3170.0},{"date":"2019-10-22","close":3180.0},{"date":"2019-10-23","close":3120.0},{"date":"2019-10-24","close":3070.0},{"date":"2019-10-25","close":3020.0},{"date":"2019-10-28","close":3045.0},{"date":"2019-10-29","close":3045.0},{"date":"2019-10-30","close":3020.0},{"date":"2019-10-31","close":3045.0},{"date":"2019-11-01","close":3025.0},{"date":"2019-11-04","close":3070.0},{"date":"2019-11-05","close":3055.0},{"date":"2019-11-06","close":3085.0},{"date":"2019-11-07","close":3070.0},{"date":"2019-11-08","close":3165.0},{"date":"2019-11-11","close":3170.0},{"date":"2019-11-12","close":3155.0},{"date":"2019-11-13","close":3190.0},{"date":"2019-11-14","close":3190.0},{"date":"2019-11-15","close":3190.0},{"date":"2019-11-18","close":3175.0},{"date":"2019-11-19","close":3200.0},{"date":"2019-11-20","close":3145.0},{"date":"2019-11-21","close":3010.0},{"date":"2019-11-22","close":3040.0},{"date":"2019-11-25","close":3015.0},{"date":"2019-11-26","close":3060.0},{"date":"2019-11-27","close":3065.0},{"date":"2019-11-28","close":3060.0},{"date":"2019-11-29","close":2995.0},{"date":"2019-12-02","close":3025.0},{"date":"2019-12-03","close":3045.0},{"date":"2019-12-04","close":3050.0},{"date":"2019-12-05","close":3050.0},{"date":"2019-12-06","close":3075.0},{"date":"2019-12-09","close":3055.0},{"date":"2019-12-10","close":3050.0},{"date":"2019-12-11","close":3045.0},{"date":"2019-12-12","close":3050.0},{"date":"2019-12-13","close":3040.0},{"date":"2019-12-16","close":3050.0},{"date":"2019-12-17","close":3045.0},{"date":"2019-12-18","close":3075.0},{"date":"2019-12-19","close":3065.0},{"date":"2019-12-20","close":3065.0},{"date":"2019-12-23","close":3050.0},{"date":"2019-12-24","close":3000.0},{"date":"2019-12-26","close":2990.0},{"date":"2019-12-27","close":3015.0},{"date":"2019-12-30","close":3045.0},{"date":"2020-01-02","close":3185.0},{"date":"2020-01-03","close":3160.0},{"date":"2020-01-06","close":3075.0},{"date":"2020-01-07","close":3100.0},{"date":"2020-01-08","close":3010.0},{"date":"2020-01-09","close":3060.0},{"date":"2020-01-10","close":3080.0},{"date":"2020-01-13","close":3110.0},{"date":"2020-01-14","close":3150.0},{"date":"2020-01-15","close":3230.0},{"date":"2020-01-16","close":3405.0},{"date":"2020-01-17","close":3425.0},{"date":"2020-01-20","close":3270.0},{"date":"2020-01-21","close":3230.0},{"date":"2020-01-22","close":3205.0},{"date":"2020-01-23","close":3270.0},{"date":"2020-01-28","close":3150.0},{"date":"2020-01-29","close":3150.0},{"date":"2020-01-30","close":3060.0},{"date":"2020-01-31","close":3060.0},{"date":"2020-02-03","close":3100.0},{"date":"2020-02-04","close":3140.0},{"date":"2020-02-05","close":3180.0},{"date":"2020-02-06","close":3155.0},{"date":"2020-02-07","close":3190.0},{"date":"2020-02-10","close":3140.0},{"date":"2020-02-11","close":3190.0},{"date":"2020-02-12","close":3150.0},{"date":"2020-02-13","close":3150.0},{"date":"2020-02-14","close":3170.0},{"date":"2020-02-17","close":3125.0},{"date":"2020-02-18","close":3065.0},{"date":"2020-02-19","close":3100.0},{"date":"2020-02-20","close":3090.0},{"date":"2020-02-21","close":3050.0},{"date":"2020-02-24","close":3025.0},{"date":"2020-02-25","close":3040.0},{"date":"2020-02-26","close":3065.0},{"date":"2020-02-27","close":3000.0},{"date":"2020-02-28","close":2850.0},{"date":"2020-03-02","close":2900.0},{"date":"2020-03-03","close":2835.0},{"date":"2020-03-04","close":2875.0},{"date":"2020-03-05","close":2880.0},{"date":"2020-03-06","close":2850.0},{"date":"2020-03-09","close":2735.0},{"date":"2020-03-10","close":2660.0},{"date":"2020-03-11","close":2590.0},{"date":"2020-03-12","close":2400.0},{"date":"2020-03-13","close":2140.0},{"date":"2020-03-16","close":2120.0},{"date":"2020-03-17","close":2105.0},{"date":"2020-03-18","close":2065.0},{"date":"2020-03-19","close":1760.0},{"date":"2020-03-20","close":1820.0},{"date":"2020-03-23","close":1650.0},{"date":"2020-03-24","close":1805.0},{"date":"2020-03-25","close":1955.0},{"date":"2020-03-26","close":1990.0},{"date":"2020-03-27","close":2010.0},{"date":"2020-03-30","close":2010.0},{"date":"2020-03-31","close":2110.0},{"date":"2020-04-01","close":2135.0},{"date":"2020-04-02","close":2170.0},{"date":"2020-04-03","close":2190.0},{"date":"2020-04-06","close":2275.0},{"date":"2020-04-07","close":2335.0},{"date":"2020-04-08","close":2310.0},{"date":"2020-04-09","close":2410.0},{"date":"2020-04-10","close":2405.0},{"date":"2020-04-13","close":2395.0},{"date":"2020-04-14","close":2430.0},{"date":"2020-04-16","close":2445.0},{"date":"2020-04-17","close":2540.0},{"date":"2020-04-20","close":2680.0},{"date":"2020-04-21","close":2770.0},{"date":"2020-04-22","close":2885.0},{"date":"2020-04-23","close":2905.0},{"date":"2020-04-24","close":2800.0},{"date":"2020-04-27","close":2840.0},{"date":"2020-04-28","close":2825.0},{"date":"2020-04-29","close":2820.0},{"date":"2020-05-04","close":2820.0},{"date":"2020-05-06","close":2835.0},{"date":"2020-05-07","close":2870.0},{"date":"2020-05-08","close":2950.0},{"date":"2020-05-11","close":3030.0},{"date":"2020-05-12","close":3105.0},{"date":"2020-05-13","close":3005.0},{"date":"2020-05-14","close":2960.0},{"date":"2020-05-15","close":2900.0},{"date":"2020-05-18","close":3040.0},{"date":"2020-05-19","close":3065.0},{"date":"2020-05-20","close":3030.0},{"date":"2020-05-21","close":3065.0},{"date":"2020-05-22","close":3000.0},{"date":"2020-05-25","close":3080.0},{"date":"2020-05-26","close":3065.0},{"date":"2020-05-27","close":3075.0},{"date":"2020-05-28","close":3075.0},{"date":"2020-05-29","close":3000.0},{"date":"2020-06-01","close":2945.0},{"date":"2020-06-02","close":2930.0},{"date":"2020-06-03","close":2880.0},{"date":"2020-06-04","close":2875.0},{"date":"2020-06-05","close":2845.0},{"date":"2020-06-08","close":2880.0},{"date":"2020-06-09","close":2935.0},{"date":"2020-06-10","close":2880.0},{"date":"2020-06-11","close":2875.0},{"date":"2020-06-12","close":2795.0},{"date":"2020-06-15","close":2650.0},{"date":"2020-06-16","close":2690.0},{"date":"2020-06-17","close":2670.0},{"date":"2020-06-18","close":2660.0},{"date":"2020-06-19","close":2675.0},{"date":"2020-06-22","close":2720.0},{"date":"2020-06-23","close":2680.0},{"date":"2020-06-24","close":2625.0},{"date":"2020-06-25","close":2520.0},{"date":"2020-06-26","close":2510.0},{"date":"2020-06-29","close":3260.0},{"date":"2020-06-30","close":3045.0},{"date":"2020-07-01","close":2920.0},{"date":"2020-07-02","close":2945.0},{"date":"2020-07-03","close":2950.0},{"date":"2020-07-06","close":2960.0},{"date":"2020-07-07","close":2980.0},{"date":"2020-07-08","close":2960.0},{"date":"2020-07-09","close":2935.0},{"date":"2020-07-10","close":2925.0},{"date":"2020-07-13","close":2915.0},{"date":"2020-07-14","close":3010.0},{"date":"2020-07-15","close":2990.0},{"date":"2020-07-16","close":2915.0},{"date":"2020-07-17","close":2930.0},{"date":"2020-07-20","close":2930.0},{"date":"2020-07-21","close":2965.0},{"date":"2020-07-22","close":3035.0},{"date":"2020-07-23","close":3110.0},{"date":"2020-07-24","close":3145.0},{"date":"2020-07-27","close":3040.0},{"date":"2020-07-28","close":3020.0},{"date":"2020-07-29","close":2990.0},{"date":"2020-07-30","close":3020.0},{"date":"2020-07-31","close":3095.0},{"date":"2020-08-03","close":3040.0},{"date":"2020-08-04","close":3050.0},{"date":"2020-08-05","close":3040.0},{"date":"2020-08-06","close":3015.0},{"date":"2020-08-07","close":3065.0},{"date":"2020-08-10","close":3025.0},{"date":"2020-08-11","close":3055.0},{"date":"2020-08-12","close":3000.0},{"date":"2020-08-13","close":2995.0},{"date":"2020-08-14","close":2940.0},{"date":"2020-08-18","close":2795.0},{"date":"2020-08-19","close":2825.0},{"date":"2020-08-20","close":2735.0},{"date":"2020-08-21","close":2735.0},{"date":"2020-08-24","close":2745.0},{"date":"2020-08-25","close":2805.0},{"date":"2020-08-26","close":2815.0},{"date":"2020-08-27","close":3050.0},{"date":"2020-08-28","close":2980.0},{"date":"2020-08-31","close":3030.0},{"date":"2020-09-01","close":2990.0},{"date":"2020-09-02","close":2975.0},{"date":"2020-09-03","close":2995.0},{"date":"2020-09-04","close":2970.0},{"date":"2020-09-07","close":3010.0},{"date":"2020-09-08","close":3015.0},{"date":"2020-09-09","close":2935.0},{"date":"2020-09-10","close":2980.0},{"date":"2020-09-11","close":2950.0},{"date":"2020-09-14","close":2985.0},{"date":"2020-09-15","close":2965.0},{"date":"2020-09-16","close":3025.0},{"date":"2020-09-17","close":3065.0},{"date":"2020-09-18","close":3010.0},{"date":"2020-09-21","close":3310.0},{"date":"2020-09-22","close":3300.0},{"date":"2020-09-23","close":3125.0},{"date":"2020-09-24","close":2960.0},{"date":"2020-09-25","close":2885.0},{"date":"2020-09-28","close":2925.0},{"date":"2020-09-29","close":3020.0},{"date":"2020-10-05","close":3020.0},{"date":"2020-10-06","close":3065.0},{"date":"2020-10-07","close":3180.0},{"date":"2020-10-08","close":3140.0},{"date":"2020-10-12","close":3165.0},{"date":"2020-10-13","close":3225.0},{"date":"2020-10-14","close":3260.0},{"date":"2020-10-15","close":3140.0},{"date":"2020-10-16","close":3080.0},{"date":"2020-10-19","close":3230.0},{"date":"2020-10-20","close":3225.0},{"date":"2020-10-21","close":3480.0},{"date":"2020-10-22","close":3400.0},{"date":"2020-10-23","close":3265.0},{"date":"2020-10-26","close":3120.0},{"date":"2020-10-27","close":3110.0},{"date":"2020-10-28","close":3200.0},{"date":"2020-10-29","close":3090.0},{"date":"2020-10-30","close":3030.0},{"date":"2020-11-02","close":3085.0},{"date":"2020-11-03","close":3130.0},{"date":"2020-11-04","close":3065.0},{"date":"2020-11-05","close":3200.0},{"date":"2020-11-06","close":3120.0},{"date":"2020-11-09","close":3150.0},{"date":"2020-11-10","close":3170.0},{"date":"2020-11-11","close":3200.0},{"date":"2020-11-12","close":3210.0},{"date":"2020-11-13","close":3300.0},{"date":"2020-11-16","close":3230.0},{"date":"2020-11-17","close":3185.0},{"date":"2020-11-18","close":3185.0},{"date":"2020-11-19","close":3165.0},{"date":"2020-11-20","close":3130.0},{"date":"2020-11-23","close":3150.0},{"date":"2020-11-24","close":3240.0},{"date":"2020-11-25","close":3180.0},{"date":"2020-11-26","close":3240.0},{"date":"2020-11-27","close":3260.0},{"date":"2020-11-30","close":3285.0},{"date":"2020-12-01","close":3260.0},{"date":"2020-12-02","close":3280.0},{"date":"2020-12-03","close":3255.0},{"date":"2020-12-04","close":3250.0},{"date":"2020-12-07","close":3270.0},{"date":"2020-12-08","close":3350.0},{"date":"2020-12-09","close":3280.0},{"date":"2020-12-10","close":3295.0},{"date":"2020-12-11","close":3380.0},{"date":"2020-12-14","close":3355.0},{"date":"2020-12-15","close":3250.0},{"date":"2020-12-16","close":3315.0},{"date":"2020-12-17","close":3275.0},{"date":"2020-12-18","close":3270.0},{"date":"2020-12-21","close":3425.0},{"date":"2020-12-22","close":3490.0},{"date":"2020-12-23","close":4020.0},{"date":"2020-12-24","close":3650.0},{"date":"2020-12-28","close":3555.0},{"date":"2020-12-29","close":3550.0},{"date":"2020-12-30","close":3700.0},{"date":"2021-01-04","close":4110.0},{"date":"2021-01-05","close":4160.0},{"date":"2021-01-06","close":3985.0},{"date":"2021-01-07","close":4030.0},{"date":"2021-01-08","close":3850.0},{"date":"2021-01-11","close":3750.0},{"date":"2021-01-12","close":3820.0},{"date":"2021-01-13","close":3970.0},{"date":"2021-01-14","close":3775.0},{"date":"2021-01-15","close":3735.0},{"date":"2021-01-18","close":3525.0},{"date":"2021-01-19","close":3675.0},{"date":"2021-01-20","close":3740.0},{"date":"2021-01-21","close":3795.0},{"date":"2021-01-22","close":3835.0},{"date":"2021-01-25","close":3880.0},{"date":"2021-01-26","close":3920.0},{"date":"2021-01-27","close":3860.0},{"date":"2021-01-28","close":3845.0},{"date":"2021-01-29","close":3435.0},{"date":"2021-02-01","close":3510.0},{"date":"2021-02-02","close":3615.0},{"date":"2021-02-03","close":3625.0},{"date":"2021-02-04","close":3690.0},{"date":"2021-02-05","close":3670.0},{"date":"2021-02-08","close":3670.0},{"date":"2021-02-09","close":3660.0},{"date":"2021-02-10","close":3680.0},{"date":"2021-02-15","close":3660.0},{"date":"2021-02-16","close":3615.0},{"date":"2021-02-17","close":3970.0},{"date":"2021-02-18","close":3830.0},{"date":"2021-02-19","close":3795.0},{"date":"2021-02-22","close":3800.0},{"date":"2021-02-23","close":3735.0},{"date":"2021-02-24","close":3520.0},{"date":"2021-02-25","close":3455.0},{"date":"2021-02-26","close":3390.0},{"date":"2021-03-02","close":3640.0},{"date":"2021-03-03","close":3690.0},{"date":"2021-03-04","close":3790.0},{"date":"2021-03-05","close":3755.0},{"date":"2021-03-08","close":3650.0},{"date":"2021-03-09","close":3730.0},{"date":"2021-03-10","close":3605.0},{"date":"2021-03-11","close":3690.0},{"date":"2021-03-12","close":3675.0},{"date":"2021-03-15","close":3545.0},{"date":"2021-03-16","close":3685.0},{"date":"2021-03-17","close":3660.0},{"date":"2021-03-18","close":3780.0},{"date":"2021-03-19","close":3755.0},{"date":"2021-03-22","close":3650.0},{"date":"2021-03-23","close":3320.0},{"date":"2021-03-24","close":3400.0},{"date":"2021-03-25","close":3345.0},{"date":"2021-03-26","close":3390.0},{"date":"2021-03-29","close":3400.0},{"date":"2021-03-30","close":3380.0},{"date":"2021-03-31","close":3380.0},{"date":"2021-04-01","close":3415.0},{"date":"2021-04-02","close":3455.0},{"date":"2021-04-05","close":3460.0},{"date":"2021-04-06","close":3490.0},{"date":"2021-04-07","close":3530.0},{"date":"2021-04-08","close":3575.0},{"date":"2021-04-09","close":3550.0},{"date":"2021-04-12","close":3635.0},{"date":"2021-04-13","close":3620.0},{"date":"2021-04-14","close":3690.0},{"date":"2021-04-15","close":3690.0},{"date":"2021-04-16","close":3685.0},{"date":"2021-04-19","close":3695.0},{"date":"2021-04-20","close":3740.0},{"date":"2021-04-21","close":3700.0},{"date":"2021-04-22","close":3690.0},{"date":"2021-04-23","close":3685.0},{"date":"2021-04-26","close":3700.0},{"date":"2021-04-27","close":3695.0},{"date":"2021-04-28","close":3600.0},{"date":"2021-04-29","close":3565.0},{"date":"2021-04-30","close":3715.0},{"date":"2021-05-03","close":3675.0},{"date":"2021-05-04","close":3675.0},{"date":"2021-05-06","close":3780.0},{"date":"2021-05-07","close":4000.0},{"date":"2021-05-10","close":4025.0},{"date":"2021-05-11","close":4035.0},{"date":"2021-05-12","close":3990.0},{"date":"2021-05-13","close":3850.0},{"date":"2021-05-14","close":4010.0},{"date":"2021-05-17","close":3880.0},{"date":"2021-05-18","close":3915.0},{"date":"2021-05-20","close":3945.0},{"date":"2021-05-21","close":4005.0},{"date":"2021-05-24","close":3850.0},{"date":"2021-05-25","close":3995.0},{"date":"2021-05-26","close":4190.0},{"date":"2021-05-27","close":4250.0},{"date":"2021-05-28","close":4260.0},{"date":"2021-05-31","close":4215.0},{"date":"2021-06-01","close":4295.0},{"date":"2021-06-02","close":4375.0},{"date":"2021-06-03","close":4435.0},{"date":"2021-06-04","close":4410.0},{"date":"2021-06-07","close":4265.0},{"date":"2021-06-08","close":4200.0},{"date":"2021-06-09","close":4280.0},{"date":"2021-06-10","close":5560.0},{"date":"2021-06-11","close":5210.0},{"date":"2021-06-14","close":4860.0},{"date":"2021-06-15","close":4975.0},{"date":"2021-06-16","close":5820.0},{"date":"2021-06-17","close":5700.0},{"date":"2021-06-18","close":5550.0},{"date":"2021-06-21","close":5530.0},{"date":"2021-06-22","close":5400.0},{"date":"2021-06-23","close":5220.0},{"date":"2021-06-24","close":5310.0},{"date":"2021-06-25","close":5350.0},{"date":"2021-06-28","close":5270.0},{"date":"2021-06-29","close":5330.0},{"date":"2021-06-30","close":5490.0},{"date":"2021-07-01","close":5450.0},{"date":"2021-07-02","close":5660.0},{"date":"2021-07-05","close":5940.0},{"date":"2021-07-06","close":6070.0},{"date":"2021-07-07","close":6850.0},{"date":"2021-07-08","close":6350.0},{"date":"2021-07-09","close":6290.0},{"date":"2021-07-12","close":6170.0},{"date":"2021-07-13","close":6140.0},{"date":"2021-07-14","close":6390.0},{"date":"2021-07-15","close":6370.0},{"date":"2021-07-16","close":6100.0},{"date":"2021-07-19","close":5800.0},{"date":"2021-07-20","close":5700.0},{"date":"2021-07-21","close":5530.0},{"date":"2021-07-22","close":5540.0},{"date":"2021-07-23","close":5750.0},{"date":"2021-07-26","close":5530.0},{"date":"2021-07-27","close":5730.0},{"date":"2021-07-28","close":5650.0},{"date":"2021-07-29","close":5930.0},{"date":"2021-07-30","close":5850.0},{"date":"2021-08-02","close":5850.0},{"date":"2021-08-03","close":5840.0},{"date":"2021-08-04","close":5840.0},{"date":"2021-08-05","close":6070.0},{"date":"2021-08-06","close":5930.0},{"date":"2021-08-09","close":5900.0},{"date":"2021-08-10","close":6200.0},{"date":"2021-08-11","close":6080.0},{"date":"2021-08-12","close":6040.0},{"date":"2021-08-13","close":5990.0},{"date":"2021-08-17","close":5710.0},{"date":"2021-08-18","close":5880.0},{"date":"2021-08-19","close":5700.0},{"date":"2021-08-20","close":5340.0},{"date":"2021-08-23","close":5480.0},{"date":"2021-08-24","close":5770.0},{"date":"2021-08-25","close":5760.0},{"date":"2021-08-26","close":5670.0},{"date":"2021-08-27","close":5900.0},{"date":"2021-08-30","close":5950.0},{"date":"2021-08-31","close":5930.0},{"date":"2021-09-01","close":5910.0},{"date":"2021-09-02","close":6110.0},{"date":"2021-09-03","close":6050.0},{"date":"2021-09-06","close":6040.0},{"date":"2021-09-07","close":6050.0},{"date":"2021-09-08","close":5980.0},{"date":"2021-09-09","close":5970.0},{"date":"2021-09-10","close":5980.0},{"date":"2021-09-13","close":6330.0},{"date":"2021-09-14","close":6300.0},{"date":"2021-09-15","close":6180.0},{"date":"2021-09-16","close":6140.0},{"date":"2021-09-17","close":6180.0},{"date":"2021-09-23","close":6080.0},{"date":"2021-09-24","close":6100.0},{"date":"2021-09-27","close":6100.0},{"date":"2021-09-28","close":5700.0},{"date":"2021-09-29","close":5650.0},{"date":"2021-09-30","close":5720.0},{"date":"2021-10-01","close":5500.0},{"date":"2021-10-05","close":5250.0},{"date":"2021-10-06","close":4890.0},{"date":"2021-10-07","close":5090.0},{"date":"2021-10-08","close":5320.0},{"date":"2021-10-12","close":5300.0},{"date":"2021-10-13","close":5300.0},{"date":"2021-10-14","close":5530.0},{"date":"2021-10-15","close":5620.0},{"date":"2021-10-18","close":5660.0},{"date":"2021-10-19","close":5740.0},{"date":"2021-10-20","close":5720.0},{"date":"2021-10-21","close":5700.0},{"date":"2021-10-22","close":5520.0},{"date":"2021-10-25","close":5240.0},{"date":"2021-10-26","close":5400.0},{"date":"2021-10-27","close":5440.0},{"date":"2021-10-28","close":5420.0},{"date":"2021-10-29","close":5440.0},{"date":"2021-11-01","close":5430.0},{"date":"2021-11-02","close":5430.0},{"date":"2021-11-03","close":5540.0},{"date":"2021-11-04","close":5350.0},{"date":"2021-11-05","close":5260.0},{"date":"2021-11-08","close":5160.0},{"date":"2021-11-09","close":5180.0},{"date":"2021-11-10","close":5420.0},{"date":"2021-11-11","close":5140.0},{"date":"2021-11-12","close":5240.0},{"date":"2021-11-15","close":5480.0},{"date":"2021-11-16","close":5640.0},{"date":"2021-11-17","close":5700.0},{"date":"2021-11-18","close":5720.0},{"date":"2021-11-19","close":5410.0},{"date":"2021-11-22","close":5430.0},{"date":"2021-11-23","close":5150.0},{"date":"2021-11-24","close":4990.0},{"date":"2021-11-25","close":4895.0},{"date":"2021-11-26","close":4685.0},{"date":"2021-11-29","close":4585.0},{"date":"2021-11-30","close":4105.0},{"date":"2021-12-01","close":4345.0},{"date":"2021-12-02","close":4890.0},{"date":"2021-12-03","close":4970.0},{"date":"2021-12-06","close":5130.0},{"date":"2021-12-07","close":5310.0},{"date":"2021-12-08","close":5100.0},{"date":"2021-12-09","close":5110.0},{"date":"2021-12-10","close":5070.0},{"date":"2021-12-13","close":5000.0},{"date":"2021-12-14","close":4920.0},{"date":"2021-12-15","close":4910.0},{"date":"2021-12-16","close":5050.0},{"date":"2021-12-17","close":5000.0},{"date":"2021-12-20","close":4795.0},{"date":"2021-12-21","close":4775.0},{"date":"2021-12-22","close":4790.0},{"date":"2021-12-23","close":5160.0},{"date":"2021-12-24","close":5320.0},{"date":"2021-12-27","close":5400.0},{"date":"2021-12-28","close":5230.0},{"date":"2021-12-29","close":5180.0},{"date":"2021-12-30","close":6730.0},{"date":"2022-01-03","close":7230.0},{"date":"2022-01-04","close":7490.0},{"date":"2022-01-05","close":8720.0},{"date":"2022-01-06","close":7760.0},{"date":"2022-01-07","close":7560.0},{"date":"2022-01-10","close":7530.0},{"date":"2022-01-11","close":6690.0},{"date":"2022-01-12","close":6830.0},{"date":"2022-01-13","close":6600.0},{"date":"2022-01-14","close":6520.0},{"date":"2022-01-17","close":5520.0},{"date":"2022-01-18","close":5700.0},{"date":"2022-01-19","close":5560.0},{"date":"2022-01-20","close":5700.0},{"date":"2022-01-21","close":5770.0},{"date":"2022-01-24","close":5320.0},{"date":"2022-01-25","close":5010.0},{"date":"2022-01-26","close":5010.0},{"date":"2022-01-27","close":4755.0},{"date":"2022-01-28","close":4935.0},{"date":"2022-02-03","close":5210.0},{"date":"2022-02-04","close":5110.0},{"date":"2022-02-07","close":5350.0},{"date":"2022-02-08","close":5350.0},{"date":"2022-02-09","close":5350.0},{"date":"2022-02-10","close":5270.0},{"date":"2022-02-11","close":5430.0},{"date":"2022-02-14","close":4765.0},{"date":"2022-02-15","close":4610.0},{"date":"2022-02-16","close":4770.0},{"date":"2022-02-17","close":4835.0},{"date":"2022-02-18","close":5050.0},{"date":"2022-02-21","close":5050.0},{"date":"2022-02-22","close":4810.0},{"date":"2022-02-23","close":4835.0},{"date":"2022-02-24","close":4615.0},{"date":"2022-02-25","close":4785.0},{"date":"2022-02-28","close":4785.0},{"date":"2022-03-02","close":4815.0},{"date":"2022-03-03","close":4780.0},{"date":"2022-03-04","close":4585.0},{"date":"2022-03-07","close":4375.0},{"date":"2022-03-08","close":4280.0},{"date":"2022-03-10","close":4280.0},{"date":"2022-03-11","close":4280.0},{"date":"2022-03-14","close":4700.0},{"date":"2022-03-15","close":4585.0},{"date":"2022-03-16","close":4700.0},{"date":"2022-03-17","close":4700.0},{"date":"2022-03-18","close":5060.0},{"date":"2022-03-21","close":5060.0},{"date":"2022-03-22","close":5180.0},{"date":"2022-03-23","close":5680.0},{"date":"2022-03-24","close":5100.0},{"date":"2022-03-25","close":4970.0},{"date":"2022-03-28","close":5190.0},{"date":"2022-03-29","close":5310.0},{"date":"2022-03-30","close":4975.0},{"date":"2022-03-31","close":5050.0},{"date":"2022-04-01","close":4985.0},{"date":"2022-04-04","close":5210.0},{"date":"2022-04-05","close":5200.0},{"date":"2022-04-06","close":5050.0},{"date":"2022-04-07","close":4815.0},{"date":"2022-04-08","close":4770.0},{"date":"2022-04-11","close":4790.0},{"date":"2022-04-12","close":4885.0},{"date":"2022-04-13","close":5030.0},{"date":"2022-04-14","close":5060.0},{"date":"2022-04-15","close":5110.0},{"date":"2022-04-18","close":4990.0},{"date":"2022-04-19","close":5000.0},{"date":"2022-04-20","close":5120.0},{"date":"2022-04-21","close":5010.0},{"date":"2022-04-22","close":4855.0},{"date":"2022-04-25","close":4775.0},{"date":"2022-04-26","close":4805.0},{"date":"2022-04-27","close":4660.0},{"date":"2022-04-28","close":4610.0},{"date":"2022-04-29","close":4680.0},{"date":"2022-05-02","close":4790.0},{"date":"2022-05-03","close":4800.0},{"date":"2022-05-04","close":4790.0},{"date":"2022-05-06","close":4820.0},{"date":"2022-05-09","close":4570.0},{"date":"2022-05-10","close":4610.0},{"date":"2022-05-11","close":4760.0},{"date":"2022-05-12","close":4600.0},{"date":"2022-05-13","close":4635.0},{"date":"2022-05-16","close":4740.0},{"date":"2022-05-17","close":4690.0},{"date":"2022-05-18","close":4690.0},{"date":"2022-05-19","close":4550.0},{"date":"2022-05-20","close":4460.0},{"date":"2022-05-23","close":4480.0},{"date":"2022-05-24","close":4450.0},{"date":"2022-05-25","close":4435.0},{"date":"2022-05-26","close":4425.0},{"date":"2022-05-27","close":4435.0},{"date":"2022-05-30","close":4660.0},{"date":"2022-05-31","close":4610.0},{"date":"2022-06-02","close":4635.0},{"date":"2022-06-03","close":4610.0},{"date":"2022-06-07","close":4590.0},{"date":"2022-06-08","close":4500.0},{"date":"2022-06-09","close":4490.0},{"date":"2022-06-10","close":4405.0},{"date":"2022-06-13","close":4080.0},{"date":"2022-06-14","close":3990.0},{"date":"2022-06-15","close":3825.0},{"date":"2022-06-16","close":3885.0},{"date":"2022-06-17","close":3990.0},{"date":"2022-06-20","close":3530.0},{"date":"2022-06-21","close":3700.0},{"date":"2022-06-22","close":3460.0},{"date":"2022-06-23","close":3200.0},{"date":"2022-06-24","close":3435.0},{"date":"2022-06-27","close":3625.0},{"date":"2022-06-28","close":3740.0},{"date":"2022-06-29","close":3730.0},{"date":"2022-06-30","close":3550.0},{"date":"2022-07-01","close":3390.0},{"date":"2022-07-04","close":3415.0},{"date":"2022-07-05","close":3560.0},{"date":"2022-07-06","close":3690.0},{"date":"2022-07-07","close":3770.0},{"date":"2022-07-08","close":3795.0},{"date":"2022-07-11","close":3690.0},{"date":"2022-07-12","close":3505.0},{"date":"2022-07-13","close":3510.0},{"date":"2022-07-14","close":3545.0},{"date":"2022-07-15","close":3445.0},{"date":"2022-07-18","close":3575.0},{"date":"2022-07-19","close":3750.0},{"date":"2022-07-20","close":3730.0},{"date":"2022-07-21","close":3750.0},{"date":"2022-07-22","close":3785.0},{"date":"2022-07-25","close":3935.0},{"date":"2022-07-26","close":3950.0},{"date":"2022-07-27","close":3905.0},{"date":"2022-07-28","close":3935.0},{"date":"2022-07-29","close":4030.0},{"date":"2022-08-01","close":4370.0},{"date":"2022-08-02","close":4205.0},{"date":"2022-08-03","close":4500.0},{"date":"2022-08-04","close":4450.0},{"date":"2022-08-05","close":4490.0},{"date":"2022-08-08","close":4335.0},{"date":"2022-08-09","close":4275.0},{"date":"2022-08-10","close":4270.0},{"date":"2022-08-11","close":4275.0},{"date":"2022-08-12","close":4330.0},{"date":"2022-08-16","close":4370.0},{"date":"2022-08-17","close":4230.0},{"date":"2022-08-18","close":4190.0},{"date":"2022-08-19","close":4135.0},{"date":"2022-08-22","close":4010.0},{"date":"2022-08-23","close":3950.0},{"date":"2022-08-24","close":4060.0},{"date":"2022-08-25","close":4225.0},{"date":"2022-08-26","close":4110.0},{"date":"2022-08-29","close":4065.0},{"date":"2022-08-30","close":4010.0},{"date":"2022-08-31","close":4080.0},{"date":"2022-09-01","close":3975.0},{"date":"2022-09-02","close":3880.0},{"date":"2022-09-05","close":3880.0},{"date":"2022-09-06","close":3970.0},{"date":"2022-09-07","close":3920.0},{"date":"2022-09-08","close":3840.0},{"date":"2022-09-13","close":4015.0},{"date":"2022-09-14","close":3990.0},{"date":"2022-09-15","close":4115.0},{"date":"2022-09-16","close":3960.0},{"date":"2022-09-19","close":3835.0},{"date":"2022-09-20","close":3930.0},{"date":"2022-09-21","close":3875.0},{"date":"2022-09-22","close":3775.0},{"date":"2022-09-23","close":3610.0},{"date":"2022-09-26","close":3380.0},{"date":"2022-09-27","close":3375.0},{"date":"2022-09-28","close":3335.0},{"date":"2022-09-29","close":3300.0},{"date":"2022-09-30","close":3360.0},{"date":"2022-10-04","close":3480.0},{"date":"2022-10-05","close":3520.0},{"date":"2022-10-06","close":3605.0},{"date":"2022-10-07","close":3605.0},{"date":"2022-10-11","close":3380.0},{"date":"2022-10-12","close":3410.0},{"date":"2022-10-13","close":3215.0},{"date":"2022-10-14","close":3475.0},{"date":"2022-10-17","close":3645.0},{"date":"2022-10-18","close":3780.0},{"date":"2022-10-19","close":3600.0},{"date":"2022-10-20","close":3440.0},{"date":"2022-10-21","close":3500.0},{"date":"2022-10-24","close":3655.0},{"date":"2022-10-25","close":3615.0},{"date":"2022-10-26","close":3575.0},{"date":"2022-10-27","close":3635.0},{"date":"2022-10-28","close":3625.0},{"date":"2022-10-31","close":3605.0},{"date":"2022-11-01","close":3620.0},{"date":"2022-11-02","close":3670.0},{"date":"2022-11-03","close":3665.0},{"date":"2022-11-04","close":3670.0},{"date":"2022-11-07","close":3610.0},{"date":"2022-11-08","close":3685.0},{"date":"2022-11-09","close":3690.0},{"date":"2022-11-10","close":3650.0},{"date":"2022-11-11","close":3720.0},{"date":"2022-11-14","close":3675.0},{"date":"2022-11-15","close":3670.0},{"date":"2022-11-16","close":3640.0},{"date":"2022-11-17","close":3645.0},{"date":"2022-11-18","close":3560.0},{"date":"2022-11-21","close":3545.0},{"date":"2022-11-22","close":3480.0},{"date":"2022-11-23","close":3550.0},{"date":"2022-11-24","close":3680.0},{"date":"2022-11-25","close":3660.0},{"date":"2022-11-28","close":3570.0},{"date":"2022-11-29","close":3545.0},{"date":"2022-11-30","close":3585.0},{"date":"2022-12-01","close":3640.0},{"date":"2022-12-02","close":3585.0},{"date":"2022-12-05","close":3650.0},{"date":"2022-12-06","close":3580.0},{"date":"2022-12-07","close":3670.0},{"date":"2022-12-08","close":3610.0},{"date":"2022-12-09","close":3665.0},{"date":"2022-12-12","close":3590.0},{"date":"2022-12-13","close":3560.0},{"date":"2022-12-14","close":3650.0},{"date":"2022-12-15","close":3750.0},{"date":"2022-12-16","close":3670.0},{"date":"2022-12-19","close":3795.0},{"date":"2022-12-20","close":3695.0},{"date":"2022-12-21","close":3665.0},{"date":"2022-12-22","close":3720.0},{"date":"2022-12-23","close":3570.0},{"date":"2022-12-26","close":3580.0},{"date":"2022-12-27","close":3590.0},{"date":"2022-12-28","close":3595.0},{"date":"2022-12-29","close":3425.0},{"date":"2023-01-02","close":3410.0},{"date":"2023-01-03","close":3400.0},{"date":"2023-01-04","close":3440.0},{"date":"2023-01-05","close":3525.0},{"date":"2023-01-06","close":3540.0},{"date":"2023-01-09","close":3600.0},{"date":"2023-01-10","close":3580.0},{"date":"2023-01-11","close":3565.0},{"date":"2023-01-12","close":3550.0},{"date":"2023-01-13","close":3490.0},{"date":"2023-01-16","close":3565.0},{"date":"2023-01-17","close":3550.0},{"date":"2023-01-18","close":3680.0},{"date":"2023-01-19","close":3695.0},{"date":"2023-01-20","close":3665.0},{"date":"2023-01-25","close":4200.0},{"date":"2023-01-26","close":4200.0},{"date":"2023-01-27","close":4145.0},{"date":"2023-01-30","close":4615.0},{"date":"2023-01-31","close":4615.0},{"date":"2023-02-01","close":5060.0},{"date":"2023-02-02","close":5260.0},{"date":"2023-02-03","close":5020.0},{"date":"2023-02-06","close":4750.0},{"date":"2023-02-07","close":4715.0},{"date":"2023-02-08","close":4725.0},{"date":"2023-02-09","close":5090.0},{"date":"2023-02-10","close":4675.0},{"date":"2023-02-13","close":4500.0},{"date":"2023-02-14","close":4360.0},{"date":"2023-02-15","close":4170.0},{"date":"2023-02-16","close":4205.0},{"date":"2023-02-17","close":4140.0},{"date":"2023-02-20","close":4230.0},{"date":"2023-02-21","close":4140.0},{"date":"2023-02-22","close":4010.0},{"date":"2023-02-23","close":4170.0},{"date":"2023-02-24","close":4270.0},{"date":"2023-02-27","close":4320.0},{"date":"2023-02-28","close":4400.0},{"date":"2023-03-02","close":4305.0},{"date":"2023-03-03","close":4270.0},{"date":"2023-03-06","close":4425.0},{"date":"2023-03-07","close":4420.0},{"date":"2023-03-08","close":4270.0},{"date":"2023-03-09","close":4070.0},{"date":"2023-03-10","close":3965.0},{"date":"2023-03-13","close":3945.0},{"date":"2023-03-14","close":3720.0},{"date":"2023-03-15","close":3870.0},{"date":"2023-03-16","close":3885.0},{"date":"2023-03-17","close":3985.0},{"date":"2023-03-20","close":3965.0},{"date":"2023-03-21","close":3900.0},{"date":"2023-03-22","close":3845.0},{"date":"2023-03-23","close":3705.0},{"date":"2023-03-24","close":3840.0},{"date":"2023-03-27","close":3875.0},{"date":"2023-03-28","close":3855.0},{"date":"2023-03-29","close":3855.0},{"date":"2023-03-30","close":3860.0},{"date":"2023-03-31","close":3885.0},{"date":"2023-04-03","close":4085.0},{"date":"2023-04-04","close":4125.0},{"date":"2023-04-05","close":4130.0},{"date":"2023-04-06","close":4235.0},{"date":"2023-04-07","close":4100.0},{"date":"2023-04-10","close":4020.0},{"date":"2023-04-11","close":4095.0},{"date":"2023-04-12","close":4140.0},{"date":"2023-04-13","close":4060.0},{"date":"2023-04-14","close":4100.0},{"date":"2023-04-17","close":4290.0},{"date":"2023-04-18","close":4295.0},{"date":"2023-04-19","close":4295.0},{"date":"2023-04-20","close":4230.0},{"date":"2023-04-21","close":4045.0},{"date":"2023-04-24","close":3950.0},{"date":"2023-04-25","close":3880.0},{"date":"2023-04-26","close":4040.0},{"date":"2023-04-27","close":4025.0},{"date":"2023-04-28","close":4030.0},{"date":"2023-05-02","close":4210.0},{"date":"2023-05-03","close":4130.0},{"date":"2023-05-04","close":4050.0},{"date":"2023-05-08","close":4100.0},{"date":"2023-05-09","close":4000.0},{"date":"2023-05-10","close":3970.0},{"date":"2023-05-11","close":4040.0},{"date":"2023-05-12","close":4000.0},{"date":"2023-05-15","close":3880.0},{"date":"2023-05-16","close":3710.0},{"date":"2023-05-17","close":3705.0},{"date":"2023-05-18","close":3765.0},{"date":"2023-05-19","close":3810.0},{"date":"2023-05-22","close":3810.0},{"date":"2023-05-23","close":3840.0},{"date":"2023-05-24","close":3795.0},{"date":"2023-05-25","close":3785.0},{"date":"2023-05-26","close":3730.0},{"date":"2023-05-30","close":3850.0},{"date":"2023-05-31","close":3855.0},{"date":"2023-06-01","close":3810.0},{"date":"2023-06-02","close":3850.0},{"date":"2023-06-05","close":3750.0},{"date":"2023-06-07","close":3720.0},{"date":"2023-06-08","close":3715.0},{"date":"2023-06-09","close":3705.0},{"date":"2023-06-12","close":3705.0},{"date":"2023-06-13","close":3710.0},{"date":"2023-06-14","close":3620.0},{"date":"2023-06-15","close":3540.0},{"date":"2023-06-16","close":3530.0},{"date":"2023-06-19","close":3615.0},{"date":"2023-06-20","close":3570.0},{"date":"2023-06-21","close":3560.0},{"date":"2023-06-22","close":3495.0},{"date":"2023-06-23","close":3570.0},{"date":"2023-06-26","close":3475.0},{"date":"2023-06-27","close":3475.0},{"date":"2023-06-28","close":3475.0},{"date":"2023-06-29","close":3430.0},{"date":"2023-06-30","close":3380.0},{"date":"2023-07-03","close":3525.0},{"date":"2023-07-04","close":3500.0},{"date":"2023-07-05","close":3475.0},{"date":"2023-07-06","close":3365.0},{"date":"2023-07-07","close":3345.0},{"date":"2023-07-10","close":3370.0},{"date":"2023-07-11","close":3420.0},{"date":"2023-07-12","close":3420.0},{"date":"2023-07-13","close":3455.0},{"date":"2023-07-14","close":3455.0},{"date":"2023-07-17","close":3410.0},{"date":"2023-07-18","close":3410.0},{"date":"2023-07-19","close":3390.0},{"date":"2023-07-20","close":3360.0},{"date":"2023-07-21","close":3380.0},{"date":"2023-07-24","close":3245.0},{"date":"2023-07-25","close":3175.0},{"date":"2023-07-26","close":2980.0},{"date":"2023-07-27","close":3035.0},{"date":"2023-07-28","close":3130.0},{"date":"2023-07-31","close":3200.0},{"date":"2023-08-01","close":3140.0},{"date":"2023-08-02","close":3090.0},{"date":"2023-08-03","close":3070.0},{"date":"2023-08-04","close":3095.0},{"date":"2023-08-07","close":3135.0},{"date":"2023-08-08","close":2975.0},{"date":"2023-08-09","close":3025.0},{"date":"2023-08-10","close":3095.0},{"date":"2023-08-11","close":3075.0},{"date":"2023-08-14","close":3070.0},{"date":"2023-08-16","close":2980.0},{"date":"2023-08-17","close":2970.0},{"date":"2023-08-18","close":3065.0},{"date":"2023-08-21","close":3040.0},{"date":"2023-08-22","close":3060.0},{"date":"2023-08-23","close":3080.0},{"date":"2023-08-24","close":3115.0},{"date":"2023-08-25","close":3070.0},{"date":"2023-08-28","close":3150.0},{"date":"2023-08-29","close":3170.0},{"date":"2023-08-30","close":3195.0},{"date":"2023-08-31","close":3145.0},{"date":"2023-09-01","close":3230.0},{"date":"2023-09-04","close":3260.0},{"date":"2023-09-05","close":3295.0},{"date":"2023-09-06","close":3220.0},{"date":"2023-09-07","close":3120.0},{"date":"2023-09-08","close":3185.0},{"date":"2023-09-11","close":3140.0},{"date":"2023-09-12","close":3070.0},{"date":"2023-09-13","close":3035.0},{"date":"2023-09-14","close":3055.0},{"date":"2023-09-15","close":3120.0},{"date":"2023-09-18","close":3150.0},{"date":"2023-09-19","close":3085.0},{"date":"2023-09-20","close":3080.0},{"date":"2023-09-21","close":3020.0},{"date":"2023-09-22","close":3020.0},{"date":"2023-09-25","close":3020.0},{"date":"2023-09-26","close":2925.0},{"date":"2023-09-27","close":2950.0},{"date":"2023-10-04","close":2895.0},{"date":"2023-10-05","close":2800.0},{"date":"2023-10-06","close":2910.0},{"date":"2023-10-10","close":2860.0},{"date":"2023-10-11","close":2975.0},{"date":"2023-10-12","close":3000.0},{"date":"2023-10-13","close":2990.0},{"date":"2023-10-16","close":2900.0},{"date":"2023-10-17","close":2895.0},{"date":"2023-10-18","close":2945.0},{"date":"2023-10-19","close":2820.0},{"date":"2023-10-20","close":2740.0},{"date":"2023-10-23","close":2710.0},{"date":"2023-10-24","close":2795.0},{"date":"2023-10-25","close":2845.0},{"date":"2023-10-26","close":2760.0},{"date":"2023-10-27","close":2730.0},{"date":"2023-10-30","close":2730.0},{"date":"2023-10-31","close":2705.0},{"date":"2023-11-01","close":2860.0},{"date":"2023-11-02","close":2905.0},{"date":"2023-11-03","close":2950.0},{"date":"2023-11-06","close":2975.0},{"date":"2023-11-07","close":2930.0},{"date":"2023-11-08","close":2960.0},{"date":"2023-11-09","close":2945.0},{"date":"2023-11-10","close":2885.0},{"date":"2023-11-13","close":2870.0},{"date":"2023-11-14","close":2920.0},{"date":"2023-11-15","close":3050.0},{"date":"2023-11-16","close":3290.0},{"date":"2023-11-17","close":3465.0},{"date":"2023-11-20","close":3475.0},{"date":"2023-11-21","close":3505.0},{"date":"2023-11-22","close":3470.0},{"date":"2023-11-23","close":3495.0},{"date":"2023-11-24","close":3540.0},{"date":"2023-11-27","close":3560.0},{"date":"2023-11-28","close":3590.0},{"date":"2023-11-29","close":3565.0},{"date":"2023-11-30","close":3630.0},{"date":"2023-12-01","close":3745.0},{"date":"2023-12-04","close":3860.0},{"date":"2023-12-05","close":3640.0},{"date":"2023-12-06","close":3700.0},{"date":"2023-12-07","close":3810.0},{"date":"2023-12-08","close":3695.0},{"date":"2023-12-11","close":3840.0},{"date":"2023-12-12","close":3720.0},{"date":"2023-12-13","close":3810.0},{"date":"2023-12-14","close":3720.0},{"date":"2023-12-15","close":3870.0},{"date":"2023-12-18","close":3835.0},{"date":"2023-12-19","close":3915.0},{"date":"2023-12-20","close":3845.0},{"date":"2023-12-21","close":3840.0},{"date":"2023-12-22","close":3870.0},{"date":"2023-12-26","close":3910.0},{"date":"2023-12-27","close":3885.0},{"date":"2023-12-28","close":3655.0},{"date":"2024-01-02","close":3910.0},{"date":"2024-01-03","close":4020.0},{"date":"2024-01-04","close":3860.0},{"date":"2024-01-05","close":3860.0},{"date":"2024-01-08","close":3925.0},{"date":"2024-01-09","close":4000.0},{"date":"2024-01-10","close":3870.0},{"date":"2024-01-11","close":3840.0},{"date":"2024-01-12","close":3630.0},{"date":"2024-01-15","close":3720.0},{"date":"2024-01-16","close":3795.0},{"date":"2024-01-17","close":3600.0},{"date":"2024-01-18","close":3505.0},{"date":"2024-01-19","close":3600.0},{"date":"2024-01-22","close":3585.0},{"date":"2024-01-23","close":3575.0},{"date":"2024-01-24","close":3615.0},{"date":"2024-01-25","close":3465.0},{"date":"2024-01-26","close":3580.0},{"date":"2024-01-29","close":3545.0},{"date":"2024-01-30","close":3475.0},{"date":"2024-01-31","close":3550.0},{"date":"2024-02-01","close":3680.0},{"date":"2024-02-02","close":3620.0},{"date":"2024-02-05","close":3545.0},{"date":"2024-02-06","close":3320.0},{"date":"2024-02-07","close":3305.0},{"date":"2024-02-08","close":3335.0},{"date":"2024-02-13","close":3365.0},{"date":"2024-02-14","close":3410.0},{"date":"2024-02-15","close":3450.0},{"date":"2024-02-16","close":3475.0},{"date":"2024-02-19","close":3535.0},{"date":"2024-02-20","close":3470.0},{"date":"2024-02-21","close":3360.0},{"date":"2024-02-22","close":3455.0},{"date":"2024-02-23","close":3270.0},{"date":"2024-02-26","close":3345.0},{"date":"2024-02-27","close":3370.0},{"date":"2024-02-28","close":3320.0},{"date":"2024-02-29","close":3280.0},{"date":"2024-03-04","close":3315.0},{"date":"2024-03-05","close":3415.0},{"date":"2024-03-06","close":3470.0},{"date":"2024-03-07","close":3390.0},{"date":"2024-03-08","close":3385.0},{"date":"2024-03-11","close":3400.0},{"date":"2024-03-12","close":3290.0},{"date":"2024-03-13","close":3265.0},{"date":"2024-03-14","close":3240.0},{"date":"2024-03-15","close":3340.0},{"date":"2024-03-18","close":3335.0},{"date":"2024-03-19","close":3325.0},{"date":"2024-03-20","close":3230.0},{"date":"2024-03-21","close":3310.0},{"date":"2024-03-22","close":3440.0},{"date":"2024-03-25","close":3410.0},{"date":"2024-03-26","close":3450.0},{"date":"2024-03-27","close":3345.0},{"date":"2024-03-28","close":3240.0},{"date":"2024-03-29","close":3225.0},{"date":"2024-04-01","close":3135.0},{"date":"2024-04-02","close":3020.0},{"date":"2024-04-03","close":3005.0},{"date":"2024-04-04","close":2990.0},{"date":"2024-04-05","close":2960.0},{"date":"2024-04-08","close":2910.0},{"date":"2024-04-09","close":2910.0},{"date":"2024-04-11","close":2850.0},{"date":"2024-04-12","close":3705.0},{"date":"2024-04-15","close":3400.0},{"date":"2024-04-16","close":3155.0},{"date":"2024-04-17","close":3175.0},{"date":"2024-04-18","close":3150.0},{"date":"2024-04-19","close":2995.0},{"date":"2024-04-22","close":2945.0},{"date":"2024-04-23","close":2945.0},{"date":"2024-04-24","close":3025.0},{"date":"2024-04-25","close":3080.0},{"date":"2024-04-26","close":3140.0},{"date":"2024-04-29","close":3070.0},{"date":"2024-04-30","close":3075.0},{"date":"2024-05-02","close":3035.0},{"date":"2024-05-03","close":3045.0},{"date":"2024-05-07","close":3080.0},{"date":"2024-05-08","close":3080.0},{"date":"2024-05-09","close":3030.0},{"date":"2024-05-10","close":3085.0},{"date":"2024-05-13","close":3010.0},{"date":"2024-05-14","close":2990.0},{"date":"2024-05-16","close":3045.0},{"date":"2024-05-17","close":2990.0},{"date":"2024-05-20","close":2990.0},{"date":"2024-05-21","close":3020.0},{"date":"2024-05-22","close":3025.0},{"date":"2024-05-23","close":3015.0},{"date":"2024-05-24","close":2960.0},{"date":"2024-05-27","close":2935.0},{"date":"2024-05-28","close":3020.0},{"date":"2024-05-29","close":2905.0},{"date":"2024-05-30","close":2910.0},{"date":"2024-05-31","close":2915.0},{"date":"2024-06-03","close":2985.0},{"date":"2024-06-04","close":3025.0},{"date":"2024-06-05","close":2940.0},{"date":"2024-06-07","close":2885.0},{"date":"2024-06-10","close":2895.0},{"date":"2024-06-11","close":2895.0},{"date":"2024-06-12","close":2880.0},{"date":"2024-06-13","close":2875.0},{"date":"2024-06-14","close":2870.0},{"date":"2024-06-17","close":2845.0},{"date":"2024-06-18","close":2895.0},{"date":"2024-06-19","close":2975.0},{"date":"2024-06-20","close":3025.0},{"date":"2024-06-21","close":2980.0},{"date":"2024-06-24","close":2910.0},{"date":"2024-06-25","close":2965.0},{"date":"2024-06-26","close":2955.0},{"date":"2024-06-27","close":2880.0},{"date":"2024-06-28","close":2910.0},{"date":"2024-07-01","close":2880.0},{"date":"2024-07-02","close":2910.0},{"date":"2024-07-03","close":2835.0},{"date":"2024-07-04","close":2815.0},{"date":"2024-07-05","close":2805.0},{"date":"2024-07-08","close":2900.0},{"date":"2024-07-09","close":2920.0},{"date":"2024-07-10","close":2975.0},{"date":"2024-07-11","close":2990.0},{"date":"2024-07-12","close":2985.0},{"date":"2024-07-15","close":2980.0},{"date":"2024-07-16","close":2930.0},{"date":"2024-07-17","close":2895.0},{"date":"2024-07-18","close":2880.0},{"date":"2024-07-19","close":2850.0},{"date":"2024-07-22","close":2840.0},{"date":"2024-07-23","close":2840.0},{"date":"2024-07-24","close":2850.0},{"date":"2024-07-25","close":2840.0},{"date":"2024-07-26","close":2840.0},{"date":"2024-07-29","close":2860.0},{"date":"2024-07-30","close":2880.0},{"date":"2024-07-31","close":2870.0},{"date":"2024-08-01","close":2865.0},{"date":"2024-08-02","close":2875.0},{"date":"2024-08-05","close":2590.0},{"date":"2024-08-06","close":2650.0},{"date":"2024-08-07","close":2655.0},{"date":"2024-08-08","close":2630.0},{"date":"2024-08-09","close":2680.0},{"date":"2024-08-12","close":2680.0},{"date":"2024-08-13","close":2735.0},{"date":"2024-08-14","close":2710.0},{"date":"2024-08-16","close":2740.0},{"date":"2024-08-19","close":2755.0},{"date":"2024-08-20","close":2770.0},{"date":"2024-08-21","close":2725.0},{"date":"2024-08-22","close":2700.0},{"date":"2024-08-23","close":2690.0},{"date":"2024-08-26","close":2660.0},{"date":"2024-08-27","close":2645.0},{"date":"2024-08-28","close":2625.0},{"date":"2024-08-29","close":2580.0},{"date":"2024-08-30","close":2605.0},{"date":"2024-09-02","close":2645.0},{"date":"2024-09-03","close":2710.0},{"date":"2024-09-04","close":2615.0},{"date":"2024-09-05","close":2580.0},{"date":"2024-09-06","close":2535.0},{"date":"2024-09-09","close":2505.0},{"date":"2024-09-10","close":2480.0},{"date":"2024-09-11","close":2425.0},{"date":"2024-09-12","close":2460.0},{"date":"2024-09-13","close":2485.0},{"date":"2024-09-19","close":2520.0},{"date":"2024-09-20","close":2550.0},{"date":"2024-09-23","close":2560.0},{"date":"2024-09-24","close":2550.0},{"date":"2024-09-25","close":2590.0},{"date":"2024-09-26","close":2615.0},{"date":"2024-09-27","close":2635.0},{"date":"2024-09-30","close":2630.0},{"date":"2024-10-02","close":2620.0},{"date":"2024-10-04","close":2660.0},{"date":"2024-10-07","close":2645.0},{"date":"2024-10-08","close":2650.0},{"date":"2024-10-10","close":2625.0},{"date":"2024-10-11","close":2600.0},{"date":"2024-10-14","close":2615.0},{"date":"2024-10-15","close":2620.0},{"date":"2024-10-16","close":2635.0},{"date":"2024-10-17","close":2635.0},{"date":"2024-10-18","close":2655.0},{"date":"2024-10-21","close":2650.0},{"date":"2024-10-22","close":2650.0},{"date":"2024-10-23","close":2665.0},{"date":"2024-10-24","close":2695.0},{"date":"2024-10-25","close":2680.0},{"date":"2024-10-28","close":2670.0},{"date":"2024-10-29","close":2665.0},{"date":"2024-10-30","close":2685.0},{"date":"2024-10-31","close":2735.0},{"date":"2024-11-01","close":2655.0},{"date":"2024-11-04","close":2670.0},{"date":"2024-11-05","close":2700.0},{"date":"2024-11-06","close":2695.0},{"date":"2024-11-07","close":2665.0},{"date":"2024-11-08","close":2685.0},{"date":"2024-11-11","close":2595.0},{"date":"2024-11-12","close":2480.0},{"date":"2024-11-13","close":2440.0},{"date":"2024-11-14","close":2465.0},{"date":"2024-11-15","close":2425.0},{"date":"2024-11-18","close":2435.0},{"date":"2024-11-19","close":2435.0},{"date":"2024-11-20","close":2435.0},{"date":"2024-11-21","close":2380.0},{"date":"2024-11-22","close":2375.0},{"date":"2024-11-25","close":2405.0},{"date":"2024-11-26","close":2435.0},{"date":"2024-11-27","close":2415.0},{"date":"2024-11-28","close":2400.0},{"date":"2024-11-29","close":2365.0},{"date":"2024-12-02","close":2345.0},{"date":"2024-12-03","close":2325.0},{"date":"2024-12-04","close":2325.0},{"date":"2024-12-05","close":2250.0},{"date":"2024-12-06","close":2255.0},{"date":"2024-12-09","close":2505.0},{"date":"2024-12-10","close":2670.0},{"date":"2024-12-11","close":2710.0},{"date":"2024-12-12","close":2750.0},{"date":"2024-12-13","close":2700.0},{"date":"2024-12-16","close":2735.0},{"date":"2024-12-17","close":2600.0},{"date":"2024-12-18","close":2590.0},{"date":"2024-12-19","close":2585.0},{"date":"2024-12-20","close":2510.0},{"date":"2024-12-23","close":2560.0},{"date":"2024-12-24","close":2500.0},{"date":"2024-12-26","close":2435.0},{"date":"2024-12-27","close":2390.0},{"date":"2024-12-30","close":2390.0},{"date":"2025-01-02","close":2510.0},{"date":"2025-01-03","close":2495.0},{"date":"2025-01-06","close":2550.0},{"date":"2025-01-07","close":2540.0},{"date":"2025-01-08","close":2500.0},{"date":"2025-01-09","close":2580.0},{"date":"2025-01-10","close":2550.0},{"date":"2025-01-13","close":2515.0},{"date":"2025-01-14","close":2620.0},{"date":"2025-01-15","close":2595.0},{"date":"2025-01-16","close":2550.0},{"date":"2025-01-17","close":2580.0},{"date":"2025-01-20","close":2615.0},{"date":"2025-01-21","close":2530.0},{"date":"2025-01-22","close":2580.0},{"date":"2025-01-23","close":2555.0},{"date":"2025-01-24","close":2580.0},{"date":"2025-01-31","close":2580.0},{"date":"2025-02-03","close":2600.0},{"date":"2025-02-04","close":2620.0},{"date":"2025-02-05","close":2625.0},{"date":"2025-02-06","close":2660.0},{"date":"2025-02-07","close":2630.0},{"date":"2025-02-10","close":2590.0},{"date":"2025-02-11","close":2620.0},{"date":"2025-02-12","close":2705.0},{"date":"2025-02-13","close":2620.0},{"date":"2025-02-14","close":2680.0},{"date":"2025-02-17","close":2700.0},{"date":"2025-02-18","close":2705.0},{"date":"2025-02-19","close":2755.0},{"date":"2025-02-20","close":2705.0},{"date":"2025-02-21","close":2680.0},{"date":"2025-02-24","close":2680.0},{"date":"2025-02-25","close":2775.0},{"date":"2025-02-26","close":2775.0},{"date":"2025-02-27","close":2765.0},{"date":"2025-02-28","close":2755.0},{"date":"2025-03-04","close":2730.0},{"date":"2025-03-05","close":2770.0},{"date":"2025-03-06","close":2770.0},{"date":"2025-03-07","close":2785.0},{"date":"2025-03-10","close":2795.0},{"date":"2025-03-11","close":2715.0},{"date":"2025-03-12","close":2765.0},{"date":"2025-03-13","close":2760.0},{"date":"2025-03-14","close":2700.0},{"date":"2025-03-17","close":2740.0},{"date":"2025-03-18","close":2750.0},{"date":"2025-03-19","close":2775.0},{"date":"2025-03-20","close":2755.0},{"date":"2025-03-21","close":2750.0},{"date":"2025-03-24","close":2800.0},{"date":"2025-03-25","close":2830.0},{"date":"2025-03-26","close":2815.0},{"date":"2025-03-27","close":2800.0},{"date":"2025-03-28","close":2660.0},{"date":"2025-03-31","close":2645.0},{"date":"2025-04-01","close":2805.0},{"date":"2025-04-02","close":2890.0},{"date":"2025-04-03","close":2860.0},{"date":"2025-04-04","close":2910.0},{"date":"2025-04-07","close":2875.0},{"date":"2025-04-08","close":2900.0},{"date":"2025-04-09","close":2790.0},{"date":"2025-04-10","close":2895.0},{"date":"2025-04-11","close":2905.0},{"date":"2025-04-14","close":2960.0},{"date":"2025-04-15","close":2895.0},{"date":"2025-04-16","close":2870.0},{"date":"2025-04-17","close":2895.0},{"date":"2025-04-18","close":2830.0},{"date":"2025-04-21","close":2755.0},{"date":"2025-04-22","close":2810.0},{"date":"2025-04-23","close":2885.0},{"date":"2025-04-24","close":2875.0},{"date":"2025-04-25","close":2865.0},{"date":"2025-04-28","close":2880.0},{"date":"2025-04-29","close":2895.0},{"date":"2025-04-30","close":2855.0},{"date":"2025-05-02","close":2905.0},{"date":"2025-05-07","close":2800.0},{"date":"2025-05-08","close":3100.0},{"date":"2025-05-09","close":3175.0},{"date":"2025-05-12","close":3005.0},{"date":"2025-05-13","close":3010.0},{"date":"2025-05-14","close":2975.0},{"date":"2025-05-15","close":2900.0},{"date":"2025-05-16","close":2980.0},{"date":"2025-05-19","close":2860.0},{"date":"2025-05-20","close":2950.0},{"date":"2025-05-21","close":2865.0},{"date":"2025-05-22","close":2850.0},{"date":"2025-05-23","close":2880.0},{"date":"2025-05-26","close":2925.0},{"date":"2025-05-27","close":2895.0},{"date":"2025-05-28","close":2830.0},{"date":"2025-05-29","close":2865.0},{"date":"2025-05-30","close":2895.0},{"date":"2025-06-02","close":2820.0},{"date":"2025-06-04","close":2855.0},{"date":"2025-06-05","close":2875.0},{"date":"2025-06-09","close":2955.0},{"date":"2025-06-10","close":3010.0},{"date":"2025-06-11","close":3045.0},{"date":"2025-06-12","close":3005.0},{"date":"2025-06-13","close":2855.0},{"date":"2025-06-16","close":2860.0},{"date":"2025-06-17","close":2860.0},{"date":"2025-06-18","close":2900.0},{"date":"2025-06-19","close":2970.0},{"date":"2025-06-20","close":2990.0},{"date":"2025-06-23","close":2935.0},{"date":"2025-06-24","close":2940.0},{"date":"2025-06-25","close":2875.0},{"date":"2025-06-26","close":2870.0},{"date":"2025-06-27","close":2910.0},{"date":"2025-06-30","close":2830.0},{"date":"2025-07-01","close":2845.0},{"date":"2025-07-02","close":2845.0},{"date":"2025-07-03","close":2870.0},{"date":"2025-07-04","close":2840.0},{"date":"2025-07-07","close":2835.0},{"date":"2025-07-08","close":2870.0},{"date":"2025-07-09","close":2915.0},{"date":"2025-07-10","close":2880.0},{"date":"2025-07-11","close":2880.0},{"date":"2025-07-14","close":2850.0},{"date":"2025-07-15","close":2875.0},{"date":"2025-07-16","close":2860.0},{"date":"2025-07-17","close":2885.0},{"date":"2025-07-18","close":2875.0},{"date":"2025-07-21","close":2855.0},{"date":"2025-07-22","close":2855.0},{"date":"2025-07-23","close":2840.0},{"date":"2025-07-24","close":2850.0},{"date":"2025-07-25","close":2905.0},{"date":"2025-07-28","close":2870.0},{"date":"2025-07-29","close":2870.0},{"date":"2025-07-30","close":2845.0},{"date":"2025-07-31","close":2875.0},{"date":"2025-08-01","close":2805.0},{"date":"2025-08-04","close":2830.0},{"date":"2025-08-05","close":2870.0},{"date":"2025-08-06","close":2870.0},{"date":"2025-08-07","close":2870.0},{"date":"2025-08-08","close":2825.0},{"date":"2025-08-11","close":2840.0},{"date":"2025-08-12","close":2815.0},{"date":"2025-08-13","close":2850.0},{"date":"2025-08-14","close":2830.0},{"date":"2025-08-18","close":2820.0},{"date":"2025-08-19","close":2765.0},{"date":"2025-08-20","close":2825.0},{"date":"2025-08-21","close":2830.0},{"date":"2025-08-22","close":2855.0},{"date":"2025-08-25","close":2840.0},{"date":"2025-08-26","close":2810.0},{"date":"2025-08-27","close":2850.0},{"date":"2025-08-28","close":2785.0},{"date":"2025-08-29","close":2820.0},{"date":"2025-09-01","close":2760.0},{"date":"2025-09-02","close":2790.0},{"date":"2025-09-03","close":2795.0},{"date":"2025-09-04","close":2805.0},{"date":"2025-09-05","close":2820.0},{"date":"2025-09-08","close":2840.0},{"date":"2025-09-09","close":2840.0},{"date":"2025-09-10","close":2960.0},{"date":"2025-09-11","close":3565.0},{"date":"2025-09-12","close":3360.0},{"date":"2025-09-15","close":3215.0},{"date":"2025-09-16","close":3135.0},{"date":"2025-09-17","close":3205.0},{"date":"2025-09-18","close":3130.0},{"date":"2025-09-19","close":3110.0},{"date":"2025-09-22","close":3145.0},{"date":"2025-09-23","close":3000.0},{"date":"2025-09-24","close":3095.0},{"date":"2025-09-25","close":2970.0},{"date":"2025-09-26","close":2915.0},{"date":"2025-09-29","close":2985.0},{"date":"2025-09-30","close":2965.0},{"date":"2025-10-01","close":2960.0},{"date":"2025-10-02","close":2975.0},{"date":"2025-10-10","close":2980.0},{"date":"2025-10-13","close":2955.0},{"date":"2025-10-14","close":2905.0},{"date":"2025-10-15","close":2940.0},{"date":"2025-10-16","close":2995.0},{"date":"2025-10-17","close":2935.0},{"date":"2025-10-20","close":2970.0},{"date":"2025-10-21","close":2960.0},{"date":"2025-10-22","close":2960.0},{"date":"2025-10-23","close":2935.0},{"date":"2025-10-24","close":2955.0},{"date":"2025-10-27","close":2970.0},{"date":"2025-10-28","close":2970.0},{"date":"2025-10-29","close":2970.0},{"date":"2025-10-30","close":2900.0},{"date":"2025-10-31","close":2840.0},{"date":"2025-11-03","close":2995.0},{"date":"2025-11-04","close":3065.0},{"date":"2025-11-05","close":2920.0},{"date":"2025-11-06","close":2970.0},{"date":"2025-11-07","close":2925.0},{"date":"2025-11-10","close":3020.0},{"date":"2025-11-11","close":2950.0},{"date":"2025-11-12","close":3090.0},{"date":"2025-11-13","close":2995.0},{"date":"2025-11-14","close":2975.0},{"date":"2025-11-17","close":2965.0},{"date":"2025-11-18","close":2945.0},{"date":"2025-11-19","close":2930.0},{"date":"2025-11-20","close":3000.0},{"date":"2025-11-21","close":2920.0},{"date":"2025-11-24","close":2935.0},{"date":"2025-11-25","close":2900.0},{"date":"2025-11-26","close":2950.0},{"date":"2025-11-27","close":2990.0},{"date":"2025-11-28","close":2985.0},{"date":"2025-12-01","close":2965.0},{"date":"2025-12-02","close":2960.0},{"date":"2025-12-03","close":3015.0},{"date":"2025-12-04","close":3005.0},{"date":"2025-12-05","close":2970.0},{"date":"2025-12-08","close":2945.0},{"date":"2025-12-09","close":2970.0},{"date":"2025-12-10","close":3010.0},{"date":"2025-12-11","close":3005.0},{"date":"2025-12-12","close":3005.0},{"date":"2025-12-15","close":3020.0},{"date":"2025-12-16","close":3000.0},{"date":"2025-12-17","close":3005.0},{"date":"2025-12-18","close":2965.0},{"date":"2025-12-19","close":3000.0},{"date":"2025-12-22","close":2935.0},{"date":"2025-12-23","close":2920.0},{"date":"2025-12-24","close":2950.0},{"date":"2025-12-26","close":2960.0},{"date":"2025-12-29","close":2995.0},{"date":"2025-12-30","close":3025.0},{"date":"2026-01-02","close":3040.0},{"date":"2026-01-05","close":3000.0},{"date":"2026-01-06","close":3035.0},{"date":"2026-01-07","close":3035.0},{"date":"2026-01-08","close":3040.0},{"date":"2026-01-09","close":3160.0},{"date":"2026-01-12","close":3140.0},{"date":"2026-01-13","close":3025.0},{"date":"2026-01-14","close":3065.0},{"date":"2026-01-15","close":3085.0},{"date":"2026-01-16","close":3070.0},{"date":"2026-01-19","close":3140.0},{"date":"2026-01-20","close":3220.0},{"date":"2026-01-21","close":3215.0},{"date":"2026-01-22","close":3165.0},{"date":"2026-01-23","close":3170.0},{"date":"2026-01-26","close":3150.0},{"date":"2026-01-27","close":3175.0},{"date":"2026-01-28","close":3180.0},{"date":"2026-01-29","close":3120.0},{"date":"2026-01-30","close":3170.0},{"date":"2026-02-02","close":3040.0},{"date":"2026-02-03","close":3095.0},{"date":"2026-02-04","close":3170.0},{"date":"2026-02-05","close":3100.0},{"date":"2026-02-06","close":3045.0},{"date":"2026-02-09","close":3040.0},{"date":"2026-02-10","close":3110.0},{"date":"2026-02-11","close":3085.0},{"date":"2026-02-12","close":3070.0},{"date":"2026-02-13","close":3290.0},{"date":"2026-02-19","close":3205.0},{"date":"2026-02-20","close":3190.0},{"date":"2026-02-23","close":3325.0},{"date":"2026-02-24","close":3270.0},{"date":"2026-02-25","close":3255.0},{"date":"2026-02-26","close":3115.0},{"date":"2026-02-27","close":3040.0},{"date":"2026-03-03","close":2990.0},{"date":"2026-03-04","close":2790.0},{"date":"2026-03-05","close":3080.0},{"date":"2026-03-06","close":3055.0},{"date":"2026-03-09","close":2970.0},{"date":"2026-03-10","close":2950.0},{"date":"2026-03-11","close":3185.0},{"date":"2026-03-12","close":3175.0},{"date":"2026-03-13","close":3200.0},{"date":"2026-03-16","close":3130.0},{"date":"2026-03-17","close":3105.0},{"date":"2026-03-18","close":3090.0},{"date":"2026-03-19","close":3260.0},{"date":"2026-03-20","close":3395.0},{"date":"2026-03-23","close":3400.0},{"date":"2026-03-24","close":3375.0},{"date":"2026-03-25","close":3750.0},{"date":"2026-03-26","close":3480.0},{"date":"2026-03-27","close":4520.0},{"date":"2026-03-30","close":4370.0},{"date":"2026-03-31","close":4105.0},{"date":"2026-04-01","close":4170.0},{"date":"2026-04-02","close":3810.0},{"date":"2026-04-03","close":4055.0},{"date":"2026-04-06","close":3900.0},{"date":"2026-04-07","close":4005.0},{"date":"2026-04-08","close":4095.0},{"date":"2026-04-09","close":4165.0},{"date":"2026-04-10","close":4040.0},{"date":"2026-04-13","close":4100.0},{"date":"2026-04-14","close":4030.0},{"date":"2026-04-15","close":4135.0},{"date":"2026-04-16","close":4175.0},{"date":"2026-04-17","close":4190.0},{"date":"2026-04-20","close":4150.0},{"date":"2026-04-21","close":4135.0},{"date":"2026-04-22","close":3980.0},{"date":"2026-04-23","close":3875.0},{"date":"2026-04-24","close":3995.0},{"date":"2026-04-27","close":4095.0},{"date":"2026-04-28","close":4185.0},{"date":"2026-04-29","close":4160.0},{"date":"2026-04-30","close":4070.0},{"date":"2026-05-04","close":4180.0},{"date":"2026-05-06","close":4150.0},{"date":"2026-05-07","close":4130.0},{"date":"2026-05-08","close":4270.0},{"date":"2026-05-11","close":4465.0},{"date":"2026-05-12","close":4155.0},{"date":"2026-05-13","close":4225.0},{"date":"2026-05-14","close":4295.0},{"date":"2026-05-15","close":4485.0},{"date":"2026-05-18","close":4800.0},{"date":"2026-05-19","close":4820.0},{"date":"2026-05-20","close":4310.0},{"date":"2026-05-21","close":4595.0},{"date":"2026-05-22","close":4925.0},{"date":"2026-05-26","close":5050.0},{"date":"2026-05-27","close":4740.0},{"date":"2026-05-28","close":4725.0},{"date":"2026-05-29","close":4370.0},{"date":"2026-06-01","close":4040.0},{"date":"2026-06-02","close":3865.0},{"date":"2026-06-04","close":3935.0},{"date":"2026-06-05","close":3650.0},{"date":"2026-06-08","close":3410.0},{"date":"2026-06-09","close":3495.0},{"date":"2026-06-10","close":3400.0},{"date":"2026-06-11","close":3570.0},{"date":"2026-06-12","close":3735.0},{"date":"2026-06-15","close":3680.0},{"date":"2026-06-16","close":3770.0},{"date":"2026-06-17","close":3740.0},{"date":"2026-06-18","close":3655.0},{"date":"2026-06-19","close":3495.0},{"date":"2026-06-22","close":3260.0},{"date":"2026-06-23","close":2985.0},{"date":"2026-06-24","close":2885.0},{"date":"2026-06-25","close":2810.0},{"date":"2026-06-26","close":2800.0},{"date":"2026-06-29","close":2935.0},{"date":"2026-06-30","close":3015.0},{"date":"2026-07-01","close":3060.0},{"date":"2026-07-02","close":2970.0},{"date":"2026-07-03","close":2990.0},{"date":"2026-07-06","close":2945.0},{"date":"2026-07-07","close":2945.0},{"date":"2026-07-08","close":2980.0},{"date":"2026-07-09","close":3070.0},{"date":"2026-07-10","close":3050.0},{"date":"2026-07-13","close":3045.0},{"date":"2026-07-14","close":2940.0},{"date":"2026-07-15","close":3135.0},{"date":"2026-07-16","close":3125.0},{"date":"2026-07-20","close":3065.0},{"date":"2026-07-21","close":3040.0},{"date":"2026-07-22","close":3015.0},{"date":"2026-07-23","close":3070.0},{"date":"2026-07-24","close":3080.0},{"date":"2026-07-27","close":3085.0},{"date":"2026-07-28","close":2890.0},{"date":"2026-07-29","close":2845.0},{"date":"2026-07-30","close":2925.0},{"date":"2026-07-31","close":3020.0},{"date":"2026-08-03","close":3060.0},{"date":"2026-08-04","close":3160.0},{"date":"2026-08-05","close":3245.0},{"date":"2026-08-06","close":3270.0},{"date":"2026-08-07","close":3200.0},{"date":"2026-08-10","close":3210.0},{"date":"2026-08-11","close":3180.0},{"date":"2026-08-12","close":3150.0},{"date":"2026-08-13","close":3235.0},{"date":"2026-08-14","close":3170.0},{"date":"2026-08-18","close":3085.0},{"date":"2026-08-19","close":3000.0},{"date":"2026-08-20","close":3070.0},{"date":"2026-08-21","close":3035.0},{"date":"2026-08-24","close":3020.0},{"date":"2026-08-25","close":3085.0},{"date":"2026-08-26","close":3090.0},{"date":"2026-08-27","close":3070.0},{"date":"2026-08-28","close":3090.0},{"date":"2026-08-31","close":3165.0},{"date":"2026-09-01","close":3095.0},{"date":"2026-09-02","close":3035.0},{"date":"2026-09-03","close":3030.0},{"date":"2026-09-04","close":3075.0},{"date":"2026-09-07","close":3070.0},{"date":"2026-09-08","close":3035.0},{"date":"2026-09-09","close":3045.0},{"date":"2026-09-10","close":3095.0},{"date":"2026-09-11","close":3080.0},{"date":"2026-09-14","close":3120.0},{"date":"2026-09-15","close":3270.0},{"date":"2026-09-16","close":3185.0},{"date":"2026-09-17","close":3125.0},{"date":"2026-09-18","close":3070.0},{"date":"2026-09-21","close":3100.0},{"date":"2026-09-22","close":3115.0},{"date":"2026-09-23","close":3015.0},{"date":"2026-09-28","close":2990.0},{"date":"2026-09-29","close":2970.0},{"date":"2026-09-30","close":2925.0},{"date":"2026-10-01","close":3000.0},{"date":"2026-10-02","close":2960.0},{"date":"2026-10-06","close":2945.0},{"date":"2026-10-07","close":2945.0},{"date":"2026-10-08","close":3050.0},{"date":"2026-10-12","close":2995.0},{"date":"2026-10-13","close":2855.0},{"date":"2026-10-14","close":2900.0},{"date":"2026-10-15","close":2650.0},{"date":"2026-10-16","close":2780.0},{"date":"2026-10-19","close":2845.0},{"date":"2026-10-20","close":2730.0},{"date":"2026-10-21","close":2755.0},{"date":"2026-10-22","close":2800.0},{"date":"2026-10-23","close":2595.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1992.0,"foreign_net":-1992.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":713.0,"foreign_net":-713.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1254.0,"foreign_net":-1254.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":1710.0,"foreign_net":-1710.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":1047.0,"foreign_net":-1047.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":4610.0,"foreign_net":-4610.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":1982.0,"foreign_net":-1982.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":4956.0,"foreign_net":-4956.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":5081.0,"foreign_net":-5081.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":2715.0,"foreign_net":-2715.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":2810.0,"foreign_net":-2810.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":1281.0,"foreign_net":-1281.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":1874.0,"foreign_net":-1874.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":2654.0,"foreign_net":-2654.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":4137.0,"foreign_net":-4137.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":2991.0,"foreign_net":-2991.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":2992.0,"foreign_net":-2992.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":3679.0,"foreign_net":-3679.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":1581.0,"foreign_net":-1581.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":2423.0,"foreign_net":-2423.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":7199.0,"foreign_net":-7199.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":1102.0,"foreign_net":-1102.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":2198.0,"foreign_net":-2198.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":618.0,"foreign_net":-618.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-1230.0,"foreign_net":1230.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":477.0,"foreign_net":-477.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-735.0,"foreign_net":735.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-638.0,"foreign_net":638.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":1286.0,"foreign_net":-1286.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":2147.0,"foreign_net":-2147.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":1992.0,"foreign_net":-1992.0,"institution_net":0},"d3":{"retail_net":3959.0,"foreign_net":-3959.0,"institution_net":0},"d7":{"retail_net":13308.0,"foreign_net":-13308.0,"institution_net":0},"d14":{"retail_net":34679.0,"foreign_net":-34679.0,"institution_net":0},"d30":{"retail_net":64906.0,"foreign_net":-64906.0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 -6716.00, 기관 순매수 0.00. 30일 누적: 외국인 -6.49만, 기관 0.00.","foreign_flow":-6716.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2690.0,"low_30d":2525.0,"support":2650.5,"high_30d":3780.0,"change_1d":-3.9,"change_7d":-7.4,"change_30d":-13.2,"resistance":3654.5,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.5,"per":7.13,"quarter":"2024-Q2"},{"pbr":0.45,"per":7.87,"quarter":"2024-Q3"},{"pbr":0.38,"per":5.81,"quarter":"2024-Q4"},{"pbr":0.42,"per":6.47,"quarter":"2025-Q1"},{"pbr":0.45,"per":6.8,"quarter":"2025-Q2"},{"pbr":0.47,"per":7.47,"quarter":"2025-Q3"},{"pbr":0.46,"per":14.0,"quarter":"2025-Q4"},{"pbr":0.62,"per":12.27,"quarter":"2026-Q1"},{"pbr":0.45,"per":6.25,"quarter":"2026-Q2"},{"pbr":0.4,"per":5.58,"quarter":"현재"}],"timeline":[{"close":2910.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2630.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2390.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2645.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2830.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2965.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3025.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4105.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3015.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.47,"pbr_5y_low":0.38,"per_5y_avg":8.23,"per_5y_low":5.81,"current_pbr":0.4,"current_per":5.58,"pbr_5y_high":0.62,"per_5y_high":14.0,"pbr_5y_median":0.45,"per_5y_median":7.13,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -63.2%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"PER 5.46x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"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":0.78,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.79,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.09,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.29,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":7.32,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.46,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.23,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.5,"per":7.13,"close":2910.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.45,"per":7.87,"close":2630.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.38,"per":5.81,"close":2390.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.42,"per":6.47,"close":2645.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.45,"per":6.8,"close":2830.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.47,"per":7.47,"close":2965.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.46,"per":14.0,"close":3025.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.62,"per":12.27,"close":4105.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.45,"per":6.25,"close":3015.0,"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":"5.5배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.8%"}],"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":147.0,"pbr":null,"per":null,"roa":0.007843804390454462,"roe":0.017927231732257843,"revenue":62912570393.0,"market_cap":null,"net_income":975604570.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.07323405283266948,"total_assets":124379003024.0,"total_equity":54420257660.0,"profit_margin":0.015507307425298763,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":454375926.0,"operating_margin":0.00722233924256505},{"eps":73.33,"pbr":null,"per":null,"roa":0.004885201160939924,"roe":0.011001555235279759,"revenue":170730432247.0,"market_cap":null,"net_income":587974303.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.028703539899144787,"total_assets":120358258264.0,"total_equity":53444653090.0,"profit_margin":0.003443875208781542,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1100000000.0,"operating_margin":0.006444053895723492},{"eps":274.37,"pbr":null,"per":null,"roa":0.01963493456844104,"roe":0.041379052755352606,"revenue":25000000000.0,"market_cap":null,"net_income":2200000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.15158959256,"total_assets":111391219175.0,"total_equity":52856678787.0,"profit_margin":0.088,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-200000000.0,"operating_margin":-0.008},{"eps":-12.47,"pbr":null,"per":null,"roa":-0.0005438242010455948,"roe":-0.0012937480365968817,"revenue":38200000000.0,"market_cap":null,"net_income":-100000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.10149631057591622,"total_assets":119691596797.0,"total_equity":50312104953.0,"profit_margin":-0.002617801047120419,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":0.0,"operating_margin":0.0},{"eps":-0.66,"pbr":null,"per":null,"roa":-6.366521656437396e-05,"roe":-0.00010487984619244128,"revenue":36800000000.0,"market_cap":null,"net_income":-5283761.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.11282871923913043,"total_assets":82992900757.0,"total_equity":50379183340.0,"profit_margin":-0.00014352229241040843,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":400000000.0,"operating_margin":0.010869565217391304},{"eps":-45.23,"pbr":null,"per":null,"roa":-0.00412882673032206,"roe":-0.007198306849330324,"revenue":46293530813.0,"market_cap":null,"net_income":-362669074.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.08462044787259852,"total_assets":87838288620.0,"total_equity":50382552674.0,"profit_margin":-0.007834119965162745,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":211600608.0,"operating_margin":0.0045708461697326185},{"eps":455.22,"pbr":null,"per":null,"roa":0.04073893157156837,"roe":0.07193879621614993,"revenue":84898553978.0,"market_cap":null,"net_income":3650164599.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.03863349684200672,"total_assets":89598928057.0,"total_equity":50739862091.0,"profit_margin":0.04299442602928052,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":38464229.0,"operating_margin":0.00045306106167564814},{"eps":6.59,"pbr":null,"per":null,"roa":0.0006626361431027214,"roe":0.0011230022536254844,"revenue":24947990762.0,"market_cap":null,"net_income":52878666.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1495136548904579,"total_assets":79800455424.0,"total_equity":47086874340.0,"profit_margin":0.002119556099906175,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":24292571.0,"operating_margin":0.0009737285552070063},{"eps":-8.0,"pbr":null,"per":null,"roa":-0.0005153509417976326,"roe":-0.0008904606943930006,"revenue":56603725847.0,"market_cap":null,"net_income":-41880096.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.07086861733877552,"total_assets":81265197370.0,"total_equity":47031942301.0,"profit_margin":-0.0007398823199943056,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":354059490.0,"operating_margin":0.006255056265324717},{"eps":-42.67,"pbr":null,"per":null,"roa":-0.0043885483827703,"roe":-0.007266973986574821,"revenue":27647335172.0,"market_cap":null,"net_income":-342125503.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.13579652196651135,"total_assets":77958694575.0,"total_equity":47079500165.0,"profit_margin":-0.012374628544543765,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":200649089.0,"operating_margin":0.007257447698004853},{"eps":378.31,"pbr":null,"per":null,"roa":0.040142827364115764,"roe":0.06396174390465245,"revenue":26692756646.0,"market_cap":null,"net_income":3033465901.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.13143459622877648,"total_assets":75566822274.0,"total_equity":47426253817.0,"profit_margin":0.11364378513729023,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-165414771.0,"operating_margin":-0.00619699093629537},{"eps":80.63,"pbr":null,"per":null,"roa":0.007556738033560087,"roe":0.014574215434412372,"revenue":37041716679.0,"market_cap":null,"net_income":646513062.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1172286055106566,"total_assets":85554515603.0,"total_equity":44360059374.0,"profit_margin":0.017453647399838967,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":921218606.0,"operating_margin":0.024869760059534847}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":408.27,"per":7.13,"date":"2024-06","close":2910.0,"source":"reported"},{"eps":408.27,"per":7.03,"date":"2024-07","close":2870.0,"source":"reported"},{"eps":408.27,"per":6.38,"date":"2024-08","close":2605.0,"source":"reported"},{"eps":334.23,"per":7.87,"date":"2024-09","close":2630.0,"source":"reported"},{"eps":334.23,"per":8.18,"date":"2024-10","close":2735.0,"source":"reported"},{"eps":334.23,"per":7.08,"date":"2024-11","close":2365.0,"source":"reported"},{"eps":411.14,"per":5.81,"date":"2024-12","close":2390.0,"source":"reported"},{"eps":411.14,"per":6.28,"date":"2025-01","close":2580.0,"source":"reported"},{"eps":411.14,"per":6.7,"date":"2025-02","close":2755.0,"source":"reported"},{"eps":408.58,"per":6.47,"date":"2025-03","close":2645.0,"source":"reported"},{"eps":408.58,"per":6.99,"date":"2025-04","close":2855.0,"source":"reported"},{"eps":408.58,"per":7.09,"date":"2025-05","close":2895.0,"source":"reported"},{"eps":415.92,"per":6.8,"date":"2025-06","close":2830.0,"source":"reported"},{"eps":415.92,"per":6.91,"date":"2025-07","close":2875.0,"source":"reported"},{"eps":415.92,"per":6.78,"date":"2025-08","close":2820.0,"source":"reported"},{"eps":396.86,"per":7.47,"date":"2025-09","close":2965.0,"source":"reported"},{"eps":396.86,"per":7.16,"date":"2025-10","close":2840.0,"source":"reported"},{"eps":396.86,"per":7.52,"date":"2025-11","close":2985.0,"source":"reported"},{"eps":216.01,"per":14.0,"date":"2025-12","close":3025.0,"source":"reported"},{"eps":216.01,"per":14.68,"date":"2026-01","close":3170.0,"source":"reported"},{"eps":216.01,"per":14.07,"date":"2026-02","close":3040.0,"source":"reported"},{"eps":334.57,"per":12.27,"date":"2026-03","close":4105.0,"source":"reported"},{"eps":334.57,"per":12.16,"date":"2026-04","close":4070.0,"source":"reported"},{"eps":334.57,"per":13.06,"date":"2026-05","close":4370.0,"source":"reported"},{"eps":482.23,"per":6.25,"date":"2026-06","close":3015.0,"source":"reported"},{"eps":482.23,"per":6.26,"date":"2026-07","close":3020.0,"source":"reported"},{"eps":482.23,"per":6.56,"date":"2026-08","close":3165.0,"source":"reported"},{"eps":482.23,"per":6.07,"date":"2026-09","close":2925.0,"source":"reported"},{"eps":482.23,"per":5.38,"date":"2026-10","close":2595.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.15,"std":2.76,"count":29,"current":5.38,"lower_1sd":5.39,"upper_1sd":10.91},"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":"한국정보공학","phase":"above-fold","symbol_resolved":true}