{"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":"2026-10-23T09:50:16.560870+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-8.0,"direction":"higher_better","percentile":39},{"name":"영업이익 성장률","unit":"%","value":8.6,"direction":"higher_better","percentile":61}],"summary":"매출 -8.0%","percentile":50},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":100.0,"direction":null,"percentile":100},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-60.6,"direction":"higher_better","percentile":13}],"summary":"RSI 100","percentile":61},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.97x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":23.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.6%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":26.71,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.01,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2184.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.75,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 26.7x, 순차입금비율 0.0x","percentile":88}},"signals":[],"summary":"세진티에스(067770)은 Technology 섹터 KR 시장 종목입니다, 시가총액 86.60억. 현재가 1,031원, 전일 대비 +0.0%, 30일 -60.6%. PER 3.0배 / ROE 1.6%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스, 역배열 하락 추세.","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":-290.02010533949556,"grade":"D","trend":"하락","atr_14":14.5,"rsi_14":100.0,"sma_20":1176.65,"sma_60":1982.5833333333333,"comment":"하락 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-290.02)가 시그널선(-324.04)을 상회합니다(골든크로스). 현재가가 SMA20(1177)과 SMA60(1983) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 459~1895 (현재 위치 40%).","bb_lower":458.57722513661633,"bb_upper":1894.7227748633838,"macd_signal":-324.04102285717374},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":2415,"high":2570,"low":2345,"close":2515,"volume":21314,"rsi_14":51.39,"sma_20":2487.5,"sma_60":2530.25,"sma_120":2664.38},{"date":"2024-10-24","open":2495,"high":2510,"low":2380,"close":2395,"volume":17492,"rsi_14":38.54,"sma_20":2483.0,"sma_60":2524.08,"sma_120":2661.5},{"date":"2024-10-25","open":2395,"high":2460,"low":2390,"close":2460,"volume":9462,"rsi_14":48.08,"sma_20":2481.75,"sma_60":2519.75,"sma_120":2659.92},{"date":"2024-10-28","open":2460,"high":2460,"low":2400,"close":2415,"volume":9562,"rsi_14":41.12,"sma_20":2475.75,"sma_60":2516.0,"sma_120":2657.79},{"date":"2024-10-29","open":2420,"high":2545,"low":2410,"close":2485,"volume":9021,"rsi_14":49.15,"sma_20":2473.5,"sma_60":2513.92,"sma_120":2656.33},{"date":"2024-10-30","open":2485,"high":2565,"low":2420,"close":2440,"volume":9283,"rsi_14":49.15,"sma_20":2467.75,"sma_60":2509.83,"sma_120":2654.42},{"date":"2024-10-31","open":2445,"high":2520,"low":2430,"close":2470,"volume":7914,"rsi_14":48.28,"sma_20":2466.0,"sma_60":2506.92,"sma_120":2652.67},{"date":"2024-11-01","open":2485,"high":2600,"low":2450,"close":2505,"volume":26732,"rsi_14":52.07,"sma_20":2466.0,"sma_60":2503.0,"sma_120":2650.92},{"date":"2024-11-04","open":2680,"high":2680,"low":2530,"close":2560,"volume":11999,"rsi_14":55.04,"sma_20":2470.0,"sma_60":2500.0,"sma_120":2649.5},{"date":"2024-11-05","open":2675,"high":2675,"low":2570,"close":2575,"volume":16640,"rsi_14":56.92,"sma_20":2473.25,"sma_60":2499.58,"sma_120":2648.04},{"date":"2024-11-06","open":2575,"high":2625,"low":2560,"close":2570,"volume":9981,"rsi_14":59.2,"sma_20":2477.0,"sma_60":2506.08,"sma_120":2646.54},{"date":"2024-11-07","open":2575,"high":2620,"low":2515,"close":2570,"volume":11652,"rsi_14":60.16,"sma_20":2482.75,"sma_60":2508.67,"sma_120":2644.5},{"date":"2024-11-08","open":2540,"high":2565,"low":2540,"close":2550,"volume":2711,"rsi_14":58.73,"sma_20":2485.75,"sma_60":2510.83,"sma_120":2642.25},{"date":"2024-11-11","open":2540,"high":2540,"low":2440,"close":2450,"volume":10144,"rsi_14":52.48,"sma_20":2484.25,"sma_60":2510.67,"sma_120":2639.25},{"date":"2024-11-12","open":2430,"high":2440,"low":2260,"close":2390,"volume":34543,"rsi_14":40.6,"sma_20":2479.0,"sma_60":2508.0,"sma_120":2636.33},{"date":"2024-11-13","open":2370,"high":2380,"low":2210,"close":2365,"volume":39192,"rsi_14":47.37,"sma_20":2473.0,"sma_60":2505.83,"sma_120":2632.5},{"date":"2024-11-14","open":2320,"high":2340,"low":2280,"close":2315,"volume":16367,"rsi_14":36.94,"sma_20":2466.0,"sma_60":2502.0,"sma_120":2627.08},{"date":"2024-11-15","open":2305,"high":2420,"low":2130,"close":2310,"volume":29425,"rsi_14":39.81,"sma_20":2459.5,"sma_60":2498.08,"sma_120":2621.88},{"date":"2024-11-18","open":2310,"high":2380,"low":2295,"close":2320,"volume":16043,"rsi_14":31.87,"sma_20":2453.5,"sma_60":2493.5,"sma_120":2615.96},{"date":"2024-11-19","open":2320,"high":2380,"low":2305,"close":2315,"volume":8926,"rsi_14":34.94,"sma_20":2448.5,"sma_60":2488.67,"sma_120":2610.75},{"date":"2024-11-20","open":2315,"high":2370,"low":2285,"close":2305,"volume":11338,"rsi_14":29.11,"sma_20":2438.0,"sma_60":2483.33,"sma_120":2604.83},{"date":"2024-11-21","open":2295,"high":2340,"low":2285,"close":2340,"volume":14816,"rsi_14":29.11,"sma_20":2435.25,"sma_60":2478.92,"sma_120":2599.46},{"date":"2024-11-22","open":2340,"high":2340,"low":2315,"close":2325,"volume":4101,"rsi_14":16.9,"sma_20":2428.5,"sma_60":2474.83,"sma_120":2593.58},{"date":"2024-11-25","open":2325,"high":2345,"low":2290,"close":2305,"volume":15653,"rsi_14":12.5,"sma_20":2423.0,"sma_60":2471.5,"sma_120":2588.0},{"date":"2024-11-26","open":2330,"high":2380,"low":2295,"close":2295,"volume":9826,"rsi_14":12.33,"sma_20":2413.5,"sma_60":2466.83,"sma_120":2581.88},{"date":"2024-11-27","open":2305,"high":2375,"low":2290,"close":2310,"volume":13007,"rsi_14":16.0,"sma_20":2407.0,"sma_60":2463.17,"sma_120":2575.5},{"date":"2024-11-28","open":2310,"high":2365,"low":2280,"close":2310,"volume":23871,"rsi_14":16.67,"sma_20":2399.0,"sma_60":2459.92,"sma_120":2568.71},{"date":"2024-11-29","open":2310,"high":2340,"low":2215,"close":2340,"volume":29465,"rsi_14":31.03,"sma_20":2390.75,"sma_60":2455.5,"sma_120":2562.96},{"date":"2024-12-02","open":2300,"high":2300,"low":2240,"close":2280,"volume":13108,"rsi_14":31.03,"sma_20":2376.75,"sma_60":2449.92,"sma_120":2557.83},{"date":"2024-12-03","open":2260,"high":2260,"low":2250,"close":2250,"volume":19993,"rsi_14":30.51,"sma_20":2360.5,"sma_60":2444.58,"sma_120":2552.21},{"date":"2024-12-04","open":2250,"high":2250,"low":2205,"close":2225,"volume":13148,"rsi_14":33.33,"sma_20":2343.25,"sma_60":2438.33,"sma_120":2547.17},{"date":"2024-12-05","open":2225,"high":2225,"low":2150,"close":2160,"volume":20865,"rsi_14":27.27,"sma_20":2323.0,"sma_60":2432.42,"sma_120":2542.0},{"date":"2024-12-06","open":2095,"high":2150,"low":2035,"close":2150,"volume":18021,"rsi_14":24.24,"sma_20":2303.0,"sma_60":2426.58,"sma_120":2536.42},{"date":"2024-12-09","open":2150,"high":2150,"low":1936,"close":2100,"volume":18386,"rsi_14":21.33,"sma_20":2285.5,"sma_60":2420.58,"sma_120":2529.46},{"date":"2024-12-10","open":2100,"high":2180,"low":2000,"close":2000,"volume":43200,"rsi_14":17.2,"sma_20":2266.0,"sma_60":2411.58,"sma_120":2521.71},{"date":"2024-12-11","open":2020,"high":2240,"low":2020,"close":2170,"volume":31036,"rsi_14":35.83,"sma_20":2256.25,"sma_60":2406.33,"sma_120":2516.42},{"date":"2024-12-12","open":2170,"high":2295,"low":2170,"close":2260,"volume":13333,"rsi_14":45.19,"sma_20":2253.5,"sma_60":2404.5,"sma_120":2511.79},{"date":"2024-12-13","open":2260,"high":2330,"low":2185,"close":2255,"volume":17168,"rsi_14":46.21,"sma_20":2250.75,"sma_60":2399.83,"sma_120":2507.12},{"date":"2024-12-16","open":2260,"high":2280,"low":2150,"close":2150,"volume":12113,"rsi_14":40.4,"sma_20":2242.25,"sma_60":2394.25,"sma_120":2501.71},{"date":"2024-12-17","open":2155,"high":2295,"low":2155,"close":2235,"volume":12718,"rsi_14":45.45,"sma_20":2238.25,"sma_60":2390.5,"sma_120":2497.33},{"date":"2024-12-18","open":2240,"high":2390,"low":2240,"close":2250,"volume":10151,"rsi_14":46.43,"sma_20":2235.5,"sma_60":2387.0,"sma_120":2493.71},{"date":"2024-12-19","open":2250,"high":2415,"low":2250,"close":2295,"volume":15735,"rsi_14":47.37,"sma_20":2233.25,"sma_60":2383.83,"sma_120":2490.29},{"date":"2024-12-20","open":2295,"high":2415,"low":2235,"close":2235,"volume":8210,"rsi_14":47.37,"sma_20":2228.75,"sma_60":2379.67,"sma_120":2486.79},{"date":"2024-12-23","open":2235,"high":2295,"low":2235,"close":2245,"volume":6793,"rsi_14":49.7,"sma_20":2225.75,"sma_60":2374.83,"sma_120":2483.62},{"date":"2024-12-24","open":2245,"high":2430,"low":2245,"close":2380,"volume":13627,"rsi_14":58.2,"sma_20":2230.0,"sma_60":2372.33,"sma_120":2481.54},{"date":"2024-12-26","open":2400,"high":2400,"low":2320,"close":2320,"volume":5925,"rsi_14":58.51,"sma_20":2230.5,"sma_60":2368.42,"sma_120":2478.17},{"date":"2024-12-27","open":2320,"high":2320,"low":2150,"close":2190,"volume":17892,"rsi_14":51.89,"sma_20":2224.5,"sma_60":2363.17,"sma_120":2473.75},{"date":"2024-12-30","open":2190,"high":2390,"low":2190,"close":2320,"volume":17033,"rsi_14":59.65,"sma_20":2223.5,"sma_60":2360.08,"sma_120":2470.54},{"date":"2025-01-02","open":2320,"high":2360,"low":2215,"close":2360,"volume":8748,"rsi_14":66.67,"sma_20":2227.5,"sma_60":2358.08,"sma_120":2468.29},{"date":"2025-01-03","open":2355,"high":2360,"low":2255,"close":2320,"volume":5666,"rsi_14":57.89,"sma_20":2231.0,"sma_60":2354.92,"sma_120":2465.62},{"date":"2025-01-06","open":2285,"high":2365,"low":2280,"close":2320,"volume":9985,"rsi_14":53.49,"sma_20":2235.75,"sma_60":2352.0,"sma_120":2463.08},{"date":"2025-01-07","open":2320,"high":2440,"low":2295,"close":2340,"volume":8871,"rsi_14":54.86,"sma_20":2244.75,"sma_60":2350.17,"sma_120":2459.75},{"date":"2025-01-08","open":2340,"high":2360,"low":2325,"close":2345,"volume":1956,"rsi_14":62.58,"sma_20":2254.5,"sma_60":2347.75,"sma_120":2456.21},{"date":"2025-01-09","open":2345,"high":2345,"low":2230,"close":2230,"volume":9132,"rsi_14":49.69,"sma_20":2261.0,"sma_60":2343.58,"sma_120":2451.54},{"date":"2025-01-10","open":2275,"high":2345,"low":2275,"close":2320,"volume":6984,"rsi_14":53.98,"sma_20":2277.0,"sma_60":2340.67,"sma_120":2447.83},{"date":"2025-01-13","open":2320,"high":2320,"low":2245,"close":2300,"volume":9364,"rsi_14":50.29,"sma_20":2283.5,"sma_60":2337.58,"sma_120":2443.5},{"date":"2025-01-14","open":2435,"high":2435,"low":2210,"close":2300,"volume":7649,"rsi_14":54.09,"sma_20":2285.5,"sma_60":2335.0,"sma_120":2439.58},{"date":"2025-01-15","open":2300,"high":2325,"low":2265,"close":2265,"volume":8324,"rsi_14":51.22,"sma_20":2286.0,"sma_60":2332.08,"sma_120":2436.04},{"date":"2025-01-16","open":2310,"high":2390,"low":2265,"close":2295,"volume":4949,"rsi_14":44.06,"sma_20":2293.25,"sma_60":2329.67,"sma_120":2432.92},{"date":"2025-01-17","open":2295,"high":2400,"low":2280,"close":2280,"volume":8760,"rsi_14":47.01,"sma_20":2295.5,"sma_60":2327.42,"sma_120":2429.92},{"date":"2025-01-20","open":2280,"high":2375,"low":2265,"close":2265,"volume":8734,"rsi_14":56.76,"sma_20":2296.25,"sma_60":2323.25,"sma_120":2426.75},{"date":"2025-01-21","open":2265,"high":2340,"low":2265,"close":2335,"volume":10407,"rsi_14":51.52,"sma_20":2298.25,"sma_60":2322.25,"sma_120":2423.17},{"date":"2025-01-22","open":2335,"high":2340,"low":2290,"close":2290,"volume":14320,"rsi_14":43.0,"sma_20":2301.0,"sma_60":2319.42,"sma_120":2419.58},{"date":"2025-01-23","open":2290,"high":2290,"low":2165,"close":2165,"volume":7488,"rsi_14":36.75,"sma_20":2297.0,"sma_60":2315.25,"sma_120":2415.62},{"date":"2025-01-24","open":2165,"high":2275,"low":2160,"close":2165,"volume":28325,"rsi_14":36.75,"sma_20":2286.25,"sma_60":2309.92,"sma_120":2411.92},{"date":"2025-01-31","open":2165,"high":2380,"low":2165,"close":2380,"volume":31398,"rsi_14":52.56,"sma_20":2289.25,"sma_60":2308.92,"sma_120":2409.38},{"date":"2025-02-03","open":2355,"high":2380,"low":2215,"close":2215,"volume":13060,"rsi_14":43.09,"sma_20":2290.5,"sma_60":2304.67,"sma_120":2405.79},{"date":"2025-02-04","open":2215,"high":2250,"low":2065,"close":2185,"volume":17173,"rsi_14":47.37,"sma_20":2283.75,"sma_60":2299.33,"sma_120":2401.17},{"date":"2025-02-05","open":2185,"high":2280,"low":2185,"close":2205,"volume":8417,"rsi_14":42.68,"sma_20":2276.0,"sma_60":2293.42,"sma_120":2396.71},{"date":"2025-02-06","open":2205,"high":2365,"low":2205,"close":2295,"volume":29966,"rsi_14":49.71,"sma_20":2274.75,"sma_60":2288.75,"sma_120":2394.17},{"date":"2025-02-07","open":2295,"high":2305,"low":2210,"close":2245,"volume":7155,"rsi_14":46.96,"sma_20":2271.0,"sma_60":2283.33,"sma_120":2394.71},{"date":"2025-02-10","open":2245,"high":2270,"low":2215,"close":2215,"volume":8160,"rsi_14":47.22,"sma_20":2264.75,"sma_60":2277.5,"sma_120":2393.08},{"date":"2025-02-11","open":2215,"high":2280,"low":2155,"close":2155,"volume":11743,"rsi_14":42.47,"sma_20":2255.25,"sma_60":2270.92,"sma_120":2390.88},{"date":"2025-02-12","open":2155,"high":2295,"low":2155,"close":2195,"volume":6456,"rsi_14":45.55,"sma_20":2253.5,"sma_60":2266.67,"sma_120":2388.67},{"date":"2025-02-13","open":2190,"high":2195,"low":2160,"close":2185,"volume":9608,"rsi_14":45.79,"sma_20":2246.75,"sma_60":2263.25,"sma_120":2385.62},{"date":"2025-02-14","open":2185,"high":2335,"low":2185,"close":2195,"volume":82013,"rsi_14":42.13,"sma_20":2241.5,"sma_60":2260.42,"sma_120":2383.12},{"date":"2025-02-17","open":2195,"high":2275,"low":2195,"close":2220,"volume":7757,"rsi_14":45.98,"sma_20":2237.5,"sma_60":2258.83,"sma_120":2380.42},{"date":"2025-02-18","open":2220,"high":2305,"low":2220,"close":2285,"volume":14204,"rsi_14":57.41,"sma_20":2238.5,"sma_60":2258.42,"sma_120":2378.25},{"date":"2025-02-19","open":2260,"high":2375,"low":2260,"close":2345,"volume":10936,"rsi_14":60.34,"sma_20":2241.0,"sma_60":2258.83,"sma_120":2376.17},{"date":"2025-02-20","open":2345,"high":2375,"low":2230,"close":2330,"volume":24607,"rsi_14":46.27,"sma_20":2243.5,"sma_60":2259.08,"sma_120":2373.88},{"date":"2025-02-21","open":2305,"high":2310,"low":2265,"close":2265,"volume":2321,"rsi_14":54.39,"sma_20":2243.5,"sma_60":2258.42,"sma_120":2370.88},{"date":"2025-02-24","open":2255,"high":2265,"low":2235,"close":2250,"volume":2171,"rsi_14":55.86,"sma_20":2239.25,"sma_60":2256.92,"sma_120":2367.92},{"date":"2025-02-25","open":2250,"high":2345,"low":2250,"close":2300,"volume":8217,"rsi_14":58.12,"sma_20":2239.75,"sma_60":2256.5,"sma_120":2365.67},{"date":"2025-02-26","open":2300,"high":2365,"low":2260,"close":2320,"volume":9841,"rsi_14":52.43,"sma_20":2247.5,"sma_60":2256.75,"sma_120":2364.12},{"date":"2025-02-27","open":2320,"high":2320,"low":2215,"close":2295,"volume":13067,"rsi_14":55.1,"sma_20":2254.0,"sma_60":2256.75,"sma_120":2361.79},{"date":"2025-02-28","open":2295,"high":2295,"low":2220,"close":2235,"volume":13173,"rsi_14":51.92,"sma_20":2246.75,"sma_60":2255.5,"sma_120":2359.33},{"date":"2025-03-04","open":2235,"high":2235,"low":2170,"close":2210,"volume":8756,"rsi_14":55.67,"sma_20":2246.5,"sma_60":2253.83,"sma_120":2356.88},{"date":"2025-03-05","open":2210,"high":2210,"low":2165,"close":2175,"volume":5139,"rsi_14":47.92,"sma_20":2246.0,"sma_60":2251.08,"sma_120":2353.29},{"date":"2025-03-06","open":2175,"high":2290,"low":2175,"close":2240,"volume":6185,"rsi_14":55.14,"sma_20":2247.75,"sma_60":2250.42,"sma_120":2350.17},{"date":"2025-03-07","open":2235,"high":2235,"low":2120,"close":2120,"volume":6712,"rsi_14":44.19,"sma_20":2239.0,"sma_60":2248.25,"sma_120":2346.42},{"date":"2025-03-10","open":2120,"high":2150,"low":2020,"close":2110,"volume":17599,"rsi_14":41.27,"sma_20":2232.25,"sma_60":2246.33,"sma_120":2342.33},{"date":"2025-03-11","open":2110,"high":2135,"low":2045,"close":2080,"volume":11618,"rsi_14":32.77,"sma_20":2225.5,"sma_60":2245.0,"sma_120":2338.71},{"date":"2025-03-12","open":2090,"high":2160,"low":2090,"close":2150,"volume":8740,"rsi_14":33.88,"sma_20":2225.25,"sma_60":2245.0,"sma_120":2335.79},{"date":"2025-03-13","open":2150,"high":2175,"low":2105,"close":2105,"volume":4481,"rsi_14":32.28,"sma_20":2220.75,"sma_60":2245.08,"sma_120":2332.83},{"date":"2025-03-14","open":2105,"high":2150,"low":2085,"close":2150,"volume":10882,"rsi_14":40.65,"sma_20":2219.0,"sma_60":2247.58,"sma_120":2329.58},{"date":"2025-03-17","open":2150,"high":2180,"low":2150,"close":2175,"volume":3940,"rsi_14":44.0,"sma_20":2218.0,"sma_60":2247.67,"sma_120":2327.0},{"date":"2025-03-18","open":2150,"high":2180,"low":2120,"close":2120,"volume":8764,"rsi_14":35.71,"sma_20":2213.0,"sma_60":2245.33,"sma_120":2324.92},{"date":"2025-03-19","open":2120,"high":2170,"low":2120,"close":2155,"volume":3737,"rsi_14":37.21,"sma_20":2206.5,"sma_60":2243.67,"sma_120":2321.75},{"date":"2025-03-20","open":2160,"high":2320,"low":2160,"close":2205,"volume":54749,"rsi_14":43.28,"sma_20":2199.5,"sma_60":2244.58,"sma_120":2319.42},{"date":"2025-03-21","open":2210,"high":2685,"low":2210,"close":2345,"volume":296062,"rsi_14":57.33,"sma_20":2200.25,"sma_60":2246.42,"sma_120":2318.46},{"date":"2025-03-24","open":2340,"high":2345,"low":2285,"close":2315,"volume":17100,"rsi_14":56.95,"sma_20":2202.75,"sma_60":2247.5,"sma_120":2317.25},{"date":"2025-03-25","open":2315,"high":2350,"low":2225,"close":2235,"volume":17696,"rsi_14":53.75,"sma_20":2202.0,"sma_60":2246.5,"sma_120":2315.17},{"date":"2025-03-26","open":2275,"high":2430,"low":2210,"close":2430,"volume":24162,"rsi_14":60.22,"sma_20":2208.5,"sma_60":2249.75,"sma_120":2314.71},{"date":"2025-03-27","open":2430,"high":2430,"low":2265,"close":2280,"volume":17087,"rsi_14":58.33,"sma_20":2206.5,"sma_60":2250.33,"sma_120":2312.58},{"date":"2025-03-28","open":2280,"high":2305,"low":2200,"close":2240,"volume":18198,"rsi_14":56.57,"sma_20":2203.75,"sma_60":2248.0,"sma_120":2310.17},{"date":"2025-03-31","open":2240,"high":2310,"low":2240,"close":2310,"volume":14378,"rsi_14":61.17,"sma_20":2207.5,"sma_60":2247.83,"sma_120":2308.12},{"date":"2025-04-01","open":2310,"high":2355,"low":2265,"close":2330,"volume":21644,"rsi_14":59.18,"sma_20":2213.5,"sma_60":2250.17,"sma_120":2306.67},{"date":"2025-04-02","open":2340,"high":2385,"low":2265,"close":2290,"volume":7776,"rsi_14":59.49,"sma_20":2219.25,"sma_60":2249.67,"sma_120":2304.88},{"date":"2025-04-03","open":2265,"high":2300,"low":2250,"close":2265,"volume":13482,"rsi_14":56.02,"sma_20":2220.5,"sma_60":2248.08,"sma_120":2303.08},{"date":"2025-04-04","open":2265,"high":2345,"low":2250,"close":2290,"volume":11607,"rsi_14":56.02,"sma_20":2229.0,"sma_60":2247.58,"sma_120":2301.25},{"date":"2025-04-07","open":2290,"high":2400,"low":2250,"close":2255,"volume":17603,"rsi_14":57.22,"sma_20":2236.25,"sma_60":2246.5,"sma_120":2299.25},{"date":"2025-04-08","open":2255,"high":2400,"low":2250,"close":2250,"volume":11097,"rsi_14":55.25,"sma_20":2244.75,"sma_60":2245.0,"sma_120":2297.58},{"date":"2025-04-09","open":2250,"high":2250,"low":2180,"close":2180,"volume":16274,"rsi_14":48.65,"sma_20":2246.25,"sma_60":2242.25,"sma_120":2295.0},{"date":"2025-04-10","open":2180,"high":2245,"low":2180,"close":2240,"volume":13124,"rsi_14":43.79,"sma_20":2253.0,"sma_60":2242.42,"sma_120":2293.0},{"date":"2025-04-11","open":2240,"high":2310,"low":2220,"close":2265,"volume":14413,"rsi_14":47.02,"sma_20":2258.75,"sma_60":2241.5,"sma_120":2291.08},{"date":"2025-04-14","open":2265,"high":2265,"low":2250,"close":2265,"volume":11489,"rsi_14":51.97,"sma_20":2263.25,"sma_60":2240.92,"sma_120":2289.25},{"date":"2025-04-15","open":2265,"high":2385,"low":2250,"close":2290,"volume":15007,"rsi_14":38.14,"sma_20":2271.75,"sma_60":2240.75,"sma_120":2287.88},{"date":"2025-04-16","open":2290,"high":2335,"low":2250,"close":2290,"volume":12364,"rsi_14":51.14,"sma_20":2278.5,"sma_60":2241.17,"sma_120":2286.62},{"date":"2025-04-17","open":2265,"high":2310,"low":2205,"close":2290,"volume":10612,"rsi_14":56.25,"sma_20":2282.75,"sma_60":2241.08,"sma_120":2285.38},{"date":"2025-04-18","open":2290,"high":2290,"low":2255,"close":2290,"volume":6655,"rsi_14":46.97,"sma_20":2280.0,"sma_60":2241.25,"sma_120":2284.33},{"date":"2025-04-21","open":2265,"high":2290,"low":2265,"close":2285,"volume":3426,"rsi_14":42.86,"sma_20":2278.5,"sma_60":2241.58,"sma_120":2282.42},{"date":"2025-04-22","open":2285,"high":2305,"low":2255,"close":2285,"volume":10980,"rsi_14":49.09,"sma_20":2281.0,"sma_60":2240.75,"sma_120":2281.5},{"date":"2025-04-23","open":2285,"high":2285,"low":2240,"close":2240,"volume":11905,"rsi_14":45.76,"sma_20":2271.5,"sma_60":2239.92,"sma_120":2279.67},{"date":"2025-04-24","open":2240,"high":2280,"low":2235,"close":2245,"volume":28504,"rsi_14":41.82,"sma_20":2269.75,"sma_60":2241.25,"sma_120":2278.25},{"date":"2025-04-25","open":2245,"high":2320,"low":2245,"close":2300,"volume":16066,"rsi_14":57.63,"sma_20":2272.75,"sma_60":2243.5,"sma_120":2276.71},{"date":"2025-04-28","open":2300,"high":2345,"low":2285,"close":2320,"volume":18051,"rsi_14":61.29,"sma_20":2273.25,"sma_60":2242.5,"sma_120":2275.71},{"date":"2025-04-29","open":2320,"high":2330,"low":2285,"close":2320,"volume":12078,"rsi_14":79.17,"sma_20":2272.75,"sma_60":2244.25,"sma_120":2274.46},{"date":"2025-04-30","open":2320,"high":2345,"low":2300,"close":2300,"volume":8698,"rsi_14":65.0,"sma_20":2273.25,"sma_60":2246.17,"sma_120":2272.75},{"date":"2025-05-02","open":2300,"high":2340,"low":2260,"close":2300,"volume":23367,"rsi_14":60.0,"sma_20":2275.0,"sma_60":2247.75,"sma_120":2270.58},{"date":"2025-05-07","open":2300,"high":2385,"low":2285,"close":2370,"volume":76854,"rsi_14":71.43,"sma_20":2279.0,"sma_60":2249.0,"sma_120":2268.88},{"date":"2025-05-08","open":2355,"high":2400,"low":2345,"close":2385,"volume":14619,"rsi_14":70.21,"sma_20":2285.5,"sma_60":2251.33,"sma_120":2267.33},{"date":"2025-05-09","open":2355,"high":2435,"low":2335,"close":2335,"volume":12057,"rsi_14":57.89,"sma_20":2289.75,"sma_60":2253.33,"sma_120":2265.42},{"date":"2025-05-12","open":2335,"high":2410,"low":2315,"close":2410,"volume":21907,"rsi_14":66.67,"sma_20":2301.25,"sma_60":2257.58,"sma_120":2264.25},{"date":"2025-05-13","open":2410,"high":2415,"low":2375,"close":2395,"volume":10950,"rsi_14":64.0,"sma_20":2309.0,"sma_60":2260.92,"sma_120":2263.79},{"date":"2025-05-14","open":2395,"high":2410,"low":2365,"close":2385,"volume":4509,"rsi_14":63.16,"sma_20":2315.0,"sma_60":2264.25,"sma_120":2263.75},{"date":"2025-05-15","open":2385,"high":2525,"low":2310,"close":2400,"volume":19243,"rsi_14":64.56,"sma_20":2321.75,"sma_60":2267.67,"sma_120":2264.04},{"date":"2025-05-16","open":2400,"high":2580,"low":2345,"close":2355,"volume":44645,"rsi_14":64.56,"sma_20":2325.0,"sma_60":2269.92,"sma_120":2264.38},{"date":"2025-05-19","open":2355,"high":2385,"low":2300,"close":2340,"volume":41114,"rsi_14":61.73,"sma_20":2327.5,"sma_60":2270.83,"sma_120":2264.62},{"date":"2025-05-20","open":2340,"high":2390,"low":2315,"close":2325,"volume":6582,"rsi_14":53.42,"sma_20":2329.25,"sma_60":2270.5,"sma_120":2264.67},{"date":"2025-05-21","open":2325,"high":2445,"low":2315,"close":2445,"volume":22349,"rsi_14":63.44,"sma_20":2337.0,"sma_60":2272.42,"sma_120":2265.75},{"date":"2025-05-22","open":2425,"high":2445,"low":2385,"close":2415,"volume":7685,"rsi_14":59.6,"sma_20":2343.5,"sma_60":2274.92,"sma_120":2266.67},{"date":"2025-05-23","open":2415,"high":2455,"low":2335,"close":2335,"volume":21286,"rsi_14":53.15,"sma_20":2346.0,"sma_60":2276.33,"sma_120":2266.62},{"date":"2025-05-26","open":2310,"high":2420,"low":2310,"close":2420,"volume":7256,"rsi_14":59.38,"sma_20":2355.0,"sma_60":2278.33,"sma_120":2267.42},{"date":"2025-05-27","open":2420,"high":2420,"low":2375,"close":2375,"volume":2567,"rsi_14":50.41,"sma_20":2361.5,"sma_60":2279.25,"sma_120":2268.0},{"date":"2025-05-28","open":2375,"high":2415,"low":2355,"close":2370,"volume":4723,"rsi_14":48.76,"sma_20":2365.0,"sma_60":2280.5,"sma_120":2268.62},{"date":"2025-05-29","open":2370,"high":2495,"low":2370,"close":2445,"volume":3172,"rsi_14":58.73,"sma_20":2371.25,"sma_60":2284.0,"sma_120":2269.75},{"date":"2025-05-30","open":2420,"high":2440,"low":2370,"close":2380,"volume":9021,"rsi_14":47.58,"sma_20":2374.25,"sma_60":2286.83,"sma_120":2270.33},{"date":"2025-06-02","open":2380,"high":2450,"low":2375,"close":2395,"volume":5834,"rsi_14":50.0,"sma_20":2379.0,"sma_60":2290.5,"sma_120":2270.79},{"date":"2025-06-04","open":2395,"high":2430,"low":2375,"close":2390,"volume":7932,"rsi_14":50.41,"sma_20":2383.5,"sma_60":2293.0,"sma_120":2271.71},{"date":"2025-06-05","open":2390,"high":2455,"low":2380,"close":2445,"volume":19528,"rsi_14":53.44,"sma_20":2387.25,"sma_60":2298.42,"sma_120":2273.33},{"date":"2025-06-09","open":2445,"high":2460,"low":2410,"close":2410,"volume":12256,"rsi_14":54.26,"sma_20":2388.5,"sma_60":2303.42,"sma_120":2274.88},{"date":"2025-06-10","open":2410,"high":2470,"low":2410,"close":2460,"volume":17320,"rsi_14":58.82,"sma_20":2394.75,"sma_60":2309.75,"sma_120":2277.38},{"date":"2025-06-11","open":2460,"high":2540,"low":2460,"close":2535,"volume":13145,"rsi_14":64.19,"sma_20":2401.0,"sma_60":2316.17,"sma_120":2280.58},{"date":"2025-06-12","open":2560,"high":2560,"low":2485,"close":2485,"volume":9355,"rsi_14":52.99,"sma_20":2405.5,"sma_60":2322.5,"sma_120":2283.79},{"date":"2025-06-13","open":2495,"high":2495,"low":2435,"close":2435,"volume":10686,"rsi_14":51.45,"sma_20":2408.0,"sma_60":2327.25,"sma_120":2287.42},{"date":"2025-06-16","open":2435,"high":2485,"low":2430,"close":2465,"volume":3653,"rsi_14":60.16,"sma_20":2411.25,"sma_60":2332.08,"sma_120":2289.88},{"date":"2025-06-17","open":2465,"high":2500,"low":2435,"close":2475,"volume":5006,"rsi_14":54.87,"sma_20":2417.25,"sma_60":2338.0,"sma_120":2291.67},{"date":"2025-06-18","open":2475,"high":2475,"low":2435,"close":2460,"volume":20731,"rsi_14":57.94,"sma_20":2423.25,"sma_60":2343.08,"sma_120":2293.38},{"date":"2025-06-19","open":2460,"high":2500,"low":2425,"close":2435,"volume":11934,"rsi_14":55.86,"sma_20":2428.75,"sma_60":2346.92,"sma_120":2295.75},{"date":"2025-06-20","open":2435,"high":2465,"low":2415,"close":2430,"volume":9169,"rsi_14":48.45,"sma_20":2428.0,"sma_60":2348.33,"sma_120":2297.38},{"date":"2025-06-23","open":2435,"high":2470,"low":2405,"close":2405,"volume":9993,"rsi_14":52.81,"sma_20":2427.5,"sma_60":2349.83,"sma_120":2298.67},{"date":"2025-06-24","open":2395,"high":2440,"low":2395,"close":2440,"volume":8911,"rsi_14":54.84,"sma_20":2432.75,"sma_60":2353.25,"sma_120":2299.88},{"date":"2025-06-25","open":2415,"high":2455,"low":2405,"close":2455,"volume":7347,"rsi_14":56.84,"sma_20":2434.5,"sma_60":2353.67,"sma_120":2301.71},{"date":"2025-06-26","open":2455,"high":2465,"low":2395,"close":2435,"volume":9786,"rsi_14":48.86,"sma_20":2437.5,"sma_60":2356.25,"sma_120":2303.29},{"date":"2025-06-27","open":2435,"high":2435,"low":2400,"close":2435,"volume":6725,"rsi_14":53.09,"sma_20":2440.75,"sma_60":2359.5,"sma_120":2303.75},{"date":"2025-06-30","open":2435,"high":2435,"low":2290,"close":2360,"volume":14114,"rsi_14":38.37,"sma_20":2436.5,"sma_60":2360.33,"sma_120":2304.08},{"date":"2025-07-01","open":2360,"high":2455,"low":2345,"close":2425,"volume":16942,"rsi_14":36.9,"sma_20":2438.75,"sma_60":2361.92,"sma_120":2306.04},{"date":"2025-07-02","open":2400,"high":2425,"low":2335,"close":2335,"volume":4272,"rsi_14":33.7,"sma_20":2435.75,"sma_60":2362.67,"sma_120":2306.17},{"date":"2025-07-03","open":2355,"high":2425,"low":2355,"close":2385,"volume":9548,"rsi_14":44.57,"sma_20":2435.5,"sma_60":2364.67,"sma_120":2306.38},{"date":"2025-07-04","open":2385,"high":2425,"low":2385,"close":2395,"volume":13880,"rsi_14":42.05,"sma_20":2433.0,"sma_60":2366.42,"sma_120":2307.0},{"date":"2025-07-07","open":2395,"high":2405,"low":2380,"close":2390,"volume":7878,"rsi_14":40.23,"sma_20":2432.0,"sma_60":2368.67,"sma_120":2307.58},{"date":"2025-07-08","open":2390,"high":2400,"low":2350,"close":2370,"volume":11933,"rsi_14":39.77,"sma_20":2427.5,"sma_60":2370.67,"sma_120":2307.83},{"date":"2025-07-09","open":2375,"high":2420,"low":2375,"close":2385,"volume":9826,"rsi_14":44.19,"sma_20":2420.0,"sma_60":2374.08,"sma_120":2308.17},{"date":"2025-07-10","open":2385,"high":2440,"low":2355,"close":2390,"volume":12877,"rsi_14":45.35,"sma_20":2415.25,"sma_60":2376.58,"sma_120":2309.5},{"date":"2025-07-11","open":2390,"high":2430,"low":2390,"close":2410,"volume":32247,"rsi_14":50.59,"sma_20":2414.0,"sma_60":2379.0,"sma_120":2310.25},{"date":"2025-07-14","open":2430,"high":2430,"low":2410,"close":2430,"volume":3963,"rsi_14":48.78,"sma_20":2412.25,"sma_60":2381.75,"sma_120":2311.33},{"date":"2025-07-15","open":2405,"high":2425,"low":2400,"close":2400,"volume":7816,"rsi_14":43.53,"sma_20":2408.5,"sma_60":2383.58,"sma_120":2312.17},{"date":"2025-07-16","open":2400,"high":2410,"low":2375,"close":2395,"volume":2963,"rsi_14":45.12,"sma_20":2405.25,"sma_60":2385.33,"sma_120":2313.25},{"date":"2025-07-17","open":2415,"high":2450,"low":2365,"close":2405,"volume":5225,"rsi_14":46.43,"sma_20":2403.75,"sma_60":2387.25,"sma_120":2314.17},{"date":"2025-07-18","open":2415,"high":2415,"low":2380,"close":2410,"volume":2718,"rsi_14":57.14,"sma_20":2402.75,"sma_60":2389.25,"sma_120":2315.25},{"date":"2025-07-21","open":2410,"high":2410,"low":2375,"close":2380,"volume":7216,"rsi_14":42.86,"sma_20":2401.5,"sma_60":2390.83,"sma_120":2316.21},{"date":"2025-07-22","open":2460,"high":2460,"low":2355,"close":2355,"volume":8700,"rsi_14":54.0,"sma_20":2397.25,"sma_60":2392.0,"sma_120":2316.38},{"date":"2025-07-23","open":2390,"high":2420,"low":2325,"close":2420,"volume":25854,"rsi_14":56.6,"sma_20":2395.5,"sma_60":2395.0,"sma_120":2317.46},{"date":"2025-07-24","open":2400,"high":2415,"low":2330,"close":2350,"volume":15690,"rsi_14":43.08,"sma_20":2391.25,"sma_60":2396.75,"sma_120":2319.0},{"date":"2025-07-25","open":2350,"high":2405,"low":2315,"close":2370,"volume":11455,"rsi_14":47.06,"sma_20":2388.0,"sma_60":2397.92,"sma_120":2320.71},{"date":"2025-07-28","open":2370,"high":2370,"low":2320,"close":2355,"volume":8659,"rsi_14":47.76,"sma_20":2387.75,"sma_60":2398.5,"sma_120":2320.5},{"date":"2025-07-29","open":2330,"high":2390,"low":2330,"close":2355,"volume":7466,"rsi_14":45.31,"sma_20":2384.25,"sma_60":2399.08,"sma_120":2321.67},{"date":"2025-07-30","open":2355,"high":2435,"low":2330,"close":2355,"volume":10986,"rsi_14":44.44,"sma_20":2385.25,"sma_60":2400.0,"sma_120":2323.08},{"date":"2025-07-31","open":2395,"high":2420,"low":2340,"close":2395,"volume":8888,"rsi_14":47.76,"sma_20":2385.75,"sma_60":2401.58,"sma_120":2324.67},{"date":"2025-08-01","open":2395,"high":2395,"low":2320,"close":2335,"volume":10920,"rsi_14":37.33,"sma_20":2382.75,"sma_60":2401.0,"sma_120":2325.0},{"date":"2025-08-04","open":2310,"high":2370,"low":2310,"close":2370,"volume":27923,"rsi_14":46.05,"sma_20":2381.75,"sma_60":2400.75,"sma_120":2326.04},{"date":"2025-08-05","open":2370,"high":2370,"low":2350,"close":2360,"volume":6175,"rsi_14":45.45,"sma_20":2381.25,"sma_60":2401.17,"sma_120":2327.25},{"date":"2025-08-06","open":2370,"high":2375,"low":2325,"close":2325,"volume":8160,"rsi_14":40.24,"sma_20":2378.25,"sma_60":2399.75,"sma_120":2328.67},{"date":"2025-08-07","open":2330,"high":2390,"low":2330,"close":2380,"volume":4397,"rsi_14":46.74,"sma_20":2377.75,"sma_60":2399.5,"sma_120":2330.21},{"date":"2025-08-08","open":2380,"high":2380,"low":2305,"close":2330,"volume":12960,"rsi_14":44.79,"sma_20":2373.75,"sma_60":2398.58,"sma_120":2331.42},{"date":"2025-08-11","open":2345,"high":2395,"low":2330,"close":2370,"volume":16443,"rsi_14":51.52,"sma_20":2370.75,"sma_60":2398.08,"sma_120":2332.88},{"date":"2025-08-12","open":2345,"high":2390,"low":2345,"close":2350,"volume":5836,"rsi_14":42.22,"sma_20":2368.25,"sma_60":2398.0,"sma_120":2333.96},{"date":"2025-08-13","open":2350,"high":2380,"low":2325,"close":2380,"volume":14502,"rsi_14":53.66,"sma_20":2367.5,"sma_60":2398.67,"sma_120":2334.75},{"date":"2025-08-14","open":2365,"high":2380,"low":2345,"close":2370,"volume":2792,"rsi_14":50.0,"sma_20":2365.75,"sma_60":2399.42,"sma_120":2334.96},{"date":"2025-08-18","open":2345,"high":2360,"low":2320,"close":2320,"volume":8035,"rsi_14":45.98,"sma_20":2361.25,"sma_60":2397.33,"sma_120":2334.88},{"date":"2025-08-19","open":2320,"high":2335,"low":2300,"close":2335,"volume":9675,"rsi_14":47.78,"sma_20":2359.0,"sma_60":2396.0,"sma_120":2335.46},{"date":"2025-08-20","open":2335,"high":2385,"low":2260,"close":2380,"volume":17371,"rsi_14":52.53,"sma_20":2360.25,"sma_60":2396.75,"sma_120":2336.54},{"date":"2025-08-21","open":2380,"high":2380,"low":2340,"close":2340,"volume":8615,"rsi_14":44.44,"sma_20":2356.25,"sma_60":2395.42,"sma_120":2336.88},{"date":"2025-08-22","open":2340,"high":2385,"low":2325,"close":2355,"volume":15543,"rsi_14":52.22,"sma_20":2356.5,"sma_60":2395.08,"sma_120":2337.17},{"date":"2025-08-25","open":2355,"high":2360,"low":2330,"close":2340,"volume":8208,"rsi_14":46.51,"sma_20":2355.0,"sma_60":2394.58,"sma_120":2337.54},{"date":"2025-08-26","open":2340,"high":2340,"low":2315,"close":2335,"volume":6687,"rsi_14":47.06,"sma_20":2354.0,"sma_60":2392.75,"sma_120":2338.38},{"date":"2025-08-27","open":2335,"high":2340,"low":2325,"close":2335,"volume":10017,"rsi_14":51.28,"sma_20":2353.0,"sma_60":2392.0,"sma_120":2339.42},{"date":"2025-08-28","open":2355,"high":2355,"low":2310,"close":2335,"volume":10658,"rsi_14":43.28,"sma_20":2352.0,"sma_60":2391.0,"sma_120":2340.75},{"date":"2025-08-29","open":2335,"high":2335,"low":2310,"close":2325,"volume":5457,"rsi_14":49.15,"sma_20":2348.5,"sma_60":2389.92,"sma_120":2341.46},{"date":"2025-09-01","open":2350,"high":2395,"low":2285,"close":2310,"volume":46332,"rsi_14":38.89,"sma_20":2347.25,"sma_60":2387.67,"sma_120":2343.04},{"date":"2025-09-02","open":2310,"high":2360,"low":2310,"close":2330,"volume":6154,"rsi_14":46.3,"sma_20":2345.25,"sma_60":2386.33,"sma_120":2344.88},{"date":"2025-09-03","open":2340,"high":2360,"low":2320,"close":2340,"volume":4949,"rsi_14":42.0,"sma_20":2344.25,"sma_60":2384.33,"sma_120":2347.04},{"date":"2025-09-04","open":2340,"high":2375,"low":2300,"close":2370,"volume":22351,"rsi_14":50.0,"sma_20":2346.5,"sma_60":2381.58,"sma_120":2348.88},{"date":"2025-09-05","open":2345,"high":2405,"low":2305,"close":2390,"volume":46297,"rsi_14":64.58,"sma_20":2347.0,"sma_60":2380.0,"sma_120":2351.25},{"date":"2025-09-08","open":2390,"high":2405,"low":2325,"close":2325,"volume":8105,"rsi_14":48.28,"sma_20":2346.75,"sma_60":2378.17,"sma_120":2352.71},{"date":"2025-09-09","open":2325,"high":2405,"low":2290,"close":2400,"volume":34039,"rsi_14":53.12,"sma_20":2348.25,"sma_60":2377.08,"sma_120":2354.58},{"date":"2025-09-10","open":2395,"high":2410,"low":2335,"close":2340,"volume":62129,"rsi_14":50.0,"sma_20":2347.75,"sma_60":2374.83,"sma_120":2356.42},{"date":"2025-09-11","open":2340,"high":2390,"low":2340,"close":2355,"volume":17867,"rsi_14":50.0,"sma_20":2346.5,"sma_60":2373.08,"sma_120":2358.08},{"date":"2025-09-12","open":2355,"high":2395,"low":2330,"close":2360,"volume":12896,"rsi_14":53.03,"sma_20":2346.0,"sma_60":2371.83,"sma_120":2359.38},{"date":"2025-09-15","open":2360,"high":2390,"low":2355,"close":2385,"volume":6182,"rsi_14":57.14,"sma_20":2349.25,"sma_60":2371.08,"sma_120":2359.71},{"date":"2025-09-16","open":2365,"high":2390,"low":2350,"close":2380,"volume":30599,"rsi_14":56.34,"sma_20":2351.5,"sma_60":2370.67,"sma_120":2360.25},{"date":"2025-09-17","open":2380,"high":2380,"low":2350,"close":2380,"volume":12986,"rsi_14":56.34,"sma_20":2351.5,"sma_60":2369.67,"sma_120":2361.46},{"date":"2025-09-18","open":2385,"high":2410,"low":2375,"close":2380,"volume":17812,"rsi_14":53.33,"sma_20":2352.0,"sma_60":2367.92,"sma_120":2360.79},{"date":"2025-09-19","open":2350,"high":2380,"low":2300,"close":2325,"volume":38879,"rsi_14":51.95,"sma_20":2350.5,"sma_60":2366.08,"sma_120":2361.17},{"date":"2025-09-22","open":2325,"high":2355,"low":2325,"close":2330,"volume":10098,"rsi_14":50.0,"sma_20":2350.0,"sma_60":2364.33,"sma_120":2361.92},{"date":"2025-09-23","open":2330,"high":2340,"low":2315,"close":2330,"volume":19027,"rsi_14":48.61,"sma_20":2349.75,"sma_60":2363.83,"sma_120":2362.08},{"date":"2025-09-24","open":2320,"high":2330,"low":2265,"close":2330,"volume":15685,"rsi_14":43.94,"sma_20":2349.5,"sma_60":2362.25,"sma_120":2362.08},{"date":"2025-09-25","open":2330,"high":2330,"low":2205,"close":2270,"volume":43405,"rsi_14":33.78,"sma_20":2346.25,"sma_60":2361.17,"sma_120":2361.92},{"date":"2025-09-26","open":2265,"high":2270,"low":2210,"close":2245,"volume":11160,"rsi_14":37.88,"sma_20":2342.25,"sma_60":2358.83,"sma_120":2361.75},{"date":"2025-09-29","open":2230,"high":2345,"low":2230,"close":2345,"volume":14113,"rsi_14":42.25,"sma_20":2344.0,"sma_60":2358.0,"sma_120":2362.21},{"date":"2025-09-30","open":2340,"high":2340,"low":2300,"close":2305,"volume":6788,"rsi_14":44.78,"sma_20":2342.75,"sma_60":2356.58,"sma_120":2362.62},{"date":"2025-10-01","open":2305,"high":2320,"low":2295,"close":2300,"volume":11785,"rsi_14":41.54,"sma_20":2340.75,"sma_60":2355.42,"sma_120":2363.04},{"date":"2025-10-02","open":2300,"high":2350,"low":2285,"close":2325,"volume":7494,"rsi_14":44.93,"sma_20":2338.5,"sma_60":2354.42,"sma_120":2364.25},{"date":"2025-10-10","open":2300,"high":2325,"low":2250,"close":2290,"volume":13722,"rsi_14":36.62,"sma_20":2333.5,"sma_60":2352.75,"sma_120":2364.67},{"date":"2025-10-13","open":2215,"high":2345,"low":2215,"close":2335,"volume":9219,"rsi_14":44.3,"sma_20":2334.0,"sma_60":2351.5,"sma_120":2365.25},{"date":"2025-10-14","open":2335,"high":2355,"low":2335,"close":2345,"volume":6982,"rsi_14":45.68,"sma_20":2331.25,"sma_60":2350.08,"sma_120":2365.92},{"date":"2025-10-15","open":2320,"high":2390,"low":2320,"close":2350,"volume":33160,"rsi_14":50.0,"sma_20":2331.75,"sma_60":2349.25,"sma_120":2366.42},{"date":"2025-10-16","open":2395,"high":2415,"low":2320,"close":2415,"volume":11416,"rsi_14":60.71,"sma_20":2334.75,"sma_60":2349.58,"sma_120":2367.46},{"date":"2025-10-17","open":2375,"high":2380,"low":2325,"close":2330,"volume":8032,"rsi_14":50.0,"sma_20":2333.25,"sma_60":2348.33,"sma_120":2367.79},{"date":"2025-10-20","open":2330,"high":2390,"low":2325,"close":2385,"volume":18872,"rsi_14":54.95,"sma_20":2333.25,"sma_60":2347.92,"sma_120":2368.58},{"date":"2025-10-21","open":2385,"high":2480,"low":2385,"close":2385,"volume":44173,"rsi_14":54.95,"sma_20":2333.5,"sma_60":2348.0,"sma_120":2369.42},{"date":"2025-10-22","open":2365,"high":2385,"low":2310,"close":2330,"volume":12972,"rsi_14":55.45,"sma_20":2331.0,"sma_60":2347.58,"sma_120":2369.79},{"date":"2025-10-23","open":2320,"high":2360,"low":2310,"close":2345,"volume":5040,"rsi_14":59.26,"sma_20":2330.75,"sma_60":2346.33,"sma_120":2370.67},{"date":"2025-10-24","open":2345,"high":2405,"low":2345,"close":2385,"volume":11591,"rsi_14":54.17,"sma_20":2333.75,"sma_60":2346.92,"sma_120":2371.83},{"date":"2025-10-27","open":2365,"high":2395,"low":2285,"close":2370,"volume":26328,"rsi_14":57.14,"sma_20":2335.75,"sma_60":2346.92,"sma_120":2372.42},{"date":"2025-10-28","open":2390,"high":2405,"low":2375,"close":2380,"volume":60921,"rsi_14":58.7,"sma_20":2338.25,"sma_60":2347.33,"sma_120":2372.92},{"date":"2025-10-29","open":2400,"high":2405,"low":2360,"close":2395,"volume":20919,"rsi_14":57.78,"sma_20":2341.5,"sma_60":2348.0,"sma_120":2373.54},{"date":"2025-10-30","open":2375,"high":2405,"low":2335,"close":2340,"volume":17010,"rsi_14":55.32,"sma_20":2345.0,"sma_60":2347.75,"sma_120":2373.88},{"date":"2025-10-31","open":2340,"high":2340,"low":2335,"close":2340,"volume":3902,"rsi_14":50.59,"sma_20":2349.75,"sma_60":2346.83,"sma_120":2374.21},{"date":"2025-11-03","open":2335,"high":2340,"low":2315,"close":2335,"volume":6374,"rsi_14":48.81,"sma_20":2349.25,"sma_60":2346.83,"sma_120":2373.92},{"date":"2025-11-04","open":2315,"high":2315,"low":2280,"close":2280,"volume":29655,"rsi_14":42.55,"sma_20":2348.0,"sma_60":2345.33,"sma_120":2373.04},{"date":"2025-11-05","open":2280,"high":2280,"low":2230,"close":2270,"volume":11602,"rsi_14":32.53,"sma_20":2346.5,"sma_60":2343.83,"sma_120":2372.5},{"date":"2025-11-06","open":2260,"high":2270,"low":2240,"close":2245,"volume":5814,"rsi_14":38.03,"sma_20":2342.5,"sma_60":2342.5,"sma_120":2371.12},{"date":"2025-11-07","open":2240,"high":2240,"low":2155,"close":2200,"volume":16052,"rsi_14":23.19,"sma_20":2338.0,"sma_60":2339.5,"sma_120":2369.5},{"date":"2025-11-10","open":2195,"high":2260,"low":2195,"close":2235,"volume":21200,"rsi_14":30.26,"sma_20":2333.0,"sma_60":2337.92,"sma_120":2368.25},{"date":"2025-11-11","open":2235,"high":2275,"low":2220,"close":2220,"volume":8914,"rsi_14":33.82,"sma_20":2326.75,"sma_60":2335.42,"sma_120":2366.75},{"date":"2025-11-12","open":2220,"high":2260,"low":2220,"close":2245,"volume":6199,"rsi_14":35.71,"sma_20":2321.5,"sma_60":2333.67,"sma_120":2365.83},{"date":"2025-11-13","open":2245,"high":2295,"low":2240,"close":2270,"volume":12791,"rsi_14":32.84,"sma_20":2314.25,"sma_60":2331.83,"sma_120":2365.25},{"date":"2025-11-14","open":2270,"high":2335,"low":2215,"close":2230,"volume":6302,"rsi_14":30.56,"sma_20":2309.25,"sma_60":2329.5,"sma_120":2364.46},{"date":"2025-11-17","open":2220,"high":2330,"low":2195,"close":2245,"volume":5581,"rsi_14":31.51,"sma_20":2302.25,"sma_60":2328.25,"sma_120":2362.79},{"date":"2025-11-18","open":2245,"high":2315,"low":2200,"close":2215,"volume":11492,"rsi_14":26.32,"sma_20":2293.75,"sma_60":2326.25,"sma_120":2361.12},{"date":"2025-11-19","open":2215,"high":2215,"low":2175,"close":2185,"volume":8289,"rsi_14":28.17,"sma_20":2286.5,"sma_60":2323.0,"sma_120":2359.88},{"date":"2025-11-20","open":2185,"high":2290,"low":2175,"close":2220,"volume":7980,"rsi_14":34.62,"sma_20":2280.25,"sma_60":2321.0,"sma_120":2358.21},{"date":"2025-11-21","open":2220,"high":2275,"low":2195,"close":2230,"volume":2871,"rsi_14":36.71,"sma_20":2272.5,"sma_60":2318.92,"sma_120":2357.0},{"date":"2025-11-24","open":2230,"high":2235,"low":2210,"close":2235,"volume":5330,"rsi_14":43.48,"sma_20":2265.75,"sma_60":2317.17,"sma_120":2355.88},{"date":"2025-11-25","open":2210,"high":2235,"low":2090,"close":2210,"volume":4806,"rsi_14":41.67,"sma_20":2257.25,"sma_60":2315.08,"sma_120":2353.92},{"date":"2025-11-26","open":2210,"high":2255,"low":2080,"close":2205,"volume":16018,"rsi_14":44.12,"sma_20":2247.75,"sma_60":2312.92,"sma_120":2352.46},{"date":"2025-11-27","open":2205,"high":2250,"low":2205,"close":2210,"volume":5226,"rsi_14":51.67,"sma_20":2241.25,"sma_60":2310.83,"sma_120":2350.92},{"date":"2025-11-28","open":2210,"high":2225,"low":2180,"close":2195,"volume":4705,"rsi_14":42.86,"sma_20":2234.0,"sma_60":2308.67,"sma_120":2349.29},{"date":"2025-12-01","open":2195,"high":2350,"low":2195,"close":2315,"volume":12518,"rsi_14":62.34,"sma_20":2233.0,"sma_60":2308.75,"sma_120":2348.21},{"date":"2025-12-02","open":2315,"high":2355,"low":2280,"close":2280,"volume":19596,"rsi_14":54.43,"sma_20":2233.0,"sma_60":2307.92,"sma_120":2347.12},{"date":"2025-12-03","open":2280,"high":2330,"low":2230,"close":2230,"volume":46491,"rsi_14":45.24,"sma_20":2231.0,"sma_60":2306.08,"sma_120":2345.21},{"date":"2025-12-04","open":2230,"high":2335,"low":2185,"close":2320,"volume":66246,"rsi_14":59.57,"sma_20":2234.75,"sma_60":2305.25,"sma_120":2343.42},{"date":"2025-12-05","open":2300,"high":2380,"low":2210,"close":2320,"volume":31645,"rsi_14":58.24,"sma_20":2240.75,"sma_60":2304.08,"sma_120":2342.04},{"date":"2025-12-08","open":2315,"high":2315,"low":2250,"close":2250,"volume":30846,"rsi_14":53.54,"sma_20":2241.5,"sma_60":2302.83,"sma_120":2340.5},{"date":"2025-12-09","open":2250,"high":2290,"low":2250,"close":2280,"volume":8310,"rsi_14":59.6,"sma_20":2244.5,"sma_60":2300.83,"sma_120":2338.96},{"date":"2025-12-10","open":2255,"high":2280,"low":2255,"close":2265,"volume":5284,"rsi_14":54.74,"sma_20":2245.5,"sma_60":2299.58,"sma_120":2337.21},{"date":"2025-12-11","open":2265,"high":2315,"low":2240,"close":2270,"volume":6858,"rsi_14":54.26,"sma_20":2245.5,"sma_60":2298.17,"sma_120":2335.62},{"date":"2025-12-12","open":2270,"high":2285,"low":2220,"close":2270,"volume":3097,"rsi_14":53.76,"sma_20":2247.5,"sma_60":2296.67,"sma_120":2334.25},{"date":"2025-12-15","open":2255,"high":2270,"low":2255,"close":2265,"volume":3469,"rsi_14":56.18,"sma_20":2248.5,"sma_60":2294.67,"sma_120":2332.88},{"date":"2025-12-16","open":2265,"high":2325,"low":2240,"close":2260,"volume":6872,"rsi_14":56.18,"sma_20":2250.75,"sma_60":2292.67,"sma_120":2331.67},{"date":"2025-12-17","open":2260,"high":2315,"low":2215,"close":2300,"volume":84133,"rsi_14":59.38,"sma_20":2256.5,"sma_60":2291.33,"sma_120":2330.5},{"date":"2025-12-18","open":2300,"high":2300,"low":2225,"close":2280,"volume":30144,"rsi_14":58.76,"sma_20":2259.5,"sma_60":2290.17,"sma_120":2329.04},{"date":"2025-12-19","open":2270,"high":2305,"low":2250,"close":2255,"volume":16764,"rsi_14":42.31,"sma_20":2260.75,"sma_60":2289.0,"sma_120":2327.54},{"date":"2025-12-22","open":2260,"high":2280,"low":2200,"close":2260,"volume":68609,"rsi_14":47.22,"sma_20":2262.0,"sma_60":2287.83,"sma_120":2326.08},{"date":"2025-12-23","open":2260,"high":2345,"low":2235,"close":2295,"volume":21719,"rsi_14":59.42,"sma_20":2266.25,"sma_60":2287.25,"sma_120":2325.54},{"date":"2025-12-24","open":2280,"high":2280,"low":2225,"close":2255,"volume":15371,"rsi_14":38.98,"sma_20":2268.75,"sma_60":2286.0,"sma_120":2324.12},{"date":"2025-12-26","open":2255,"high":2255,"low":2220,"close":2230,"volume":11295,"rsi_14":35.94,"sma_20":2269.75,"sma_60":2285.33,"sma_120":2323.25},{"date":"2025-12-29","open":2230,"high":2260,"low":2210,"close":2235,"volume":8352,"rsi_14":47.06,"sma_20":2271.75,"sma_60":2285.17,"sma_120":2322.0},{"date":"2025-12-30","open":2210,"high":2290,"low":2210,"close":2280,"volume":13032,"rsi_14":50.0,"sma_20":2270.0,"sma_60":2284.08,"sma_120":2321.04},{"date":"2026-01-02","open":2275,"high":2330,"low":2240,"close":2275,"volume":10211,"rsi_14":51.92,"sma_20":2269.75,"sma_60":2283.58,"sma_120":2320.08},{"date":"2026-01-05","open":2275,"high":2340,"low":2235,"close":2270,"volume":14513,"rsi_14":50.0,"sma_20":2271.75,"sma_60":2283.08,"sma_120":2319.25},{"date":"2026-01-06","open":2255,"high":2390,"low":2215,"close":2355,"volume":31219,"rsi_14":62.32,"sma_20":2273.5,"sma_60":2283.58,"sma_120":2319.0},{"date":"2026-01-07","open":2340,"high":2345,"low":2250,"close":2265,"volume":19471,"rsi_14":50.0,"sma_20":2270.75,"sma_60":2283.17,"sma_120":2317.96},{"date":"2026-01-08","open":2250,"high":2350,"low":2240,"close":2245,"volume":11492,"rsi_14":48.31,"sma_20":2270.5,"sma_60":2281.67,"sma_120":2316.58},{"date":"2026-01-09","open":2245,"high":2305,"low":2245,"close":2285,"volume":15573,"rsi_14":48.31,"sma_20":2270.75,"sma_60":2280.67,"sma_120":2315.38},{"date":"2026-01-12","open":2270,"high":2280,"low":2250,"close":2265,"volume":9969,"rsi_14":48.31,"sma_20":2270.75,"sma_60":2279.25,"sma_120":2314.25},{"date":"2026-01-13","open":2265,"high":2320,"low":2235,"close":2235,"volume":12988,"rsi_14":47.78,"sma_20":2269.0,"sma_60":2276.25,"sma_120":2312.92},{"date":"2026-01-14","open":2235,"high":2285,"low":2210,"close":2260,"volume":10897,"rsi_14":50.0,"sma_20":2268.5,"sma_60":2275.08,"sma_120":2311.71},{"date":"2026-01-15","open":2245,"high":2290,"low":2235,"close":2275,"volume":22218,"rsi_14":47.78,"sma_20":2269.0,"sma_60":2273.25,"sma_120":2310.58},{"date":"2026-01-16","open":2275,"high":2350,"low":2250,"close":2315,"volume":8242,"rsi_14":56.67,"sma_20":2271.75,"sma_60":2272.08,"sma_120":2310.04},{"date":"2026-01-19","open":2315,"high":2350,"low":2260,"close":2275,"volume":22917,"rsi_14":54.35,"sma_20":2272.25,"sma_60":2270.67,"sma_120":2309.38},{"date":"2026-01-20","open":2265,"high":2320,"low":2265,"close":2270,"volume":5969,"rsi_14":48.81,"sma_20":2273.0,"sma_60":2268.75,"sma_120":2308.12},{"date":"2026-01-21","open":2255,"high":2335,"low":2225,"close":2285,"volume":14285,"rsi_14":51.16,"sma_20":2274.25,"sma_60":2267.33,"sma_120":2307.58},{"date":"2026-01-22","open":2270,"high":2325,"low":2270,"close":2285,"volume":14592,"rsi_14":51.76,"sma_20":2273.75,"sma_60":2265.75,"sma_120":2306.88},{"date":"2026-01-23","open":2285,"high":2285,"low":2260,"close":2280,"volume":9632,"rsi_14":39.13,"sma_20":2275.0,"sma_60":2263.83,"sma_120":2306.25},{"date":"2026-01-26","open":2280,"high":2290,"low":2240,"close":2285,"volume":8551,"rsi_14":53.85,"sma_20":2277.75,"sma_60":2262.92,"sma_120":2305.67},{"date":"2026-01-27","open":2315,"high":2315,"low":2245,"close":2275,"volume":12780,"rsi_14":56.0,"sma_20":2279.75,"sma_60":2261.83,"sma_120":2305.0},{"date":"2026-01-28","open":2275,"high":2285,"low":2235,"close":2250,"volume":13099,"rsi_14":42.55,"sma_20":2278.25,"sma_60":2260.42,"sma_120":2303.79},{"date":"2026-01-29","open":2235,"high":2280,"low":2230,"close":2280,"volume":11374,"rsi_14":53.06,"sma_20":2278.5,"sma_60":2260.42,"sma_120":2303.33},{"date":"2026-01-30","open":2275,"high":2280,"low":2200,"close":2210,"volume":19676,"rsi_14":45.61,"sma_20":2275.5,"sma_60":2259.42,"sma_120":2302.0},{"date":"2026-02-02","open":2200,"high":2220,"low":2170,"close":2170,"volume":18069,"rsi_14":35.0,"sma_20":2266.25,"sma_60":2258.17,"sma_120":2300.42},{"date":"2026-02-03","open":2170,"high":2220,"low":2170,"close":2180,"volume":13376,"rsi_14":33.9,"sma_20":2262.0,"sma_60":2257.83,"sma_120":2299.21},{"date":"2026-02-04","open":2190,"high":2205,"low":2170,"close":2205,"volume":11921,"rsi_14":30.36,"sma_20":2260.0,"sma_60":2256.0,"sma_120":2297.75},{"date":"2026-02-05","open":2200,"high":2245,"low":2180,"close":2210,"volume":9928,"rsi_14":31.58,"sma_20":2256.25,"sma_60":2255.58,"sma_120":2296.75},{"date":"2026-02-06","open":2210,"high":2260,"low":2130,"close":2210,"volume":24394,"rsi_14":36.73,"sma_20":2253.5,"sma_60":2255.42,"sma_120":2295.42},{"date":"2026-02-09","open":2210,"high":2235,"low":2200,"close":2230,"volume":11752,"rsi_14":42.31,"sma_20":2253.25,"sma_60":2255.17,"sma_120":2294.42},{"date":"2026-02-10","open":2235,"high":2245,"low":2200,"close":2205,"volume":9386,"rsi_14":35.19,"sma_20":2250.5,"sma_60":2254.08,"sma_120":2292.96},{"date":"2026-02-11","open":2205,"high":2265,"low":2205,"close":2215,"volume":4602,"rsi_14":37.5,"sma_20":2247.5,"sma_60":2253.83,"sma_120":2291.67},{"date":"2026-02-12","open":2255,"high":2255,"low":2180,"close":2245,"volume":40670,"rsi_14":44.26,"sma_20":2244.0,"sma_60":2253.83,"sma_120":2291.04},{"date":"2026-02-13","open":2245,"high":2250,"low":2165,"close":2200,"volume":55911,"rsi_14":37.68,"sma_20":2238.25,"sma_60":2253.58,"sma_120":2289.92},{"date":"2026-02-19","open":2195,"high":2200,"low":2135,"close":2180,"volume":31446,"rsi_14":36.62,"sma_20":2233.5,"sma_60":2253.5,"sma_120":2288.25},{"date":"2026-02-20","open":2140,"high":2170,"low":2080,"close":2115,"volume":59056,"rsi_14":32.91,"sma_20":2225.75,"sma_60":2251.75,"sma_120":2286.38},{"date":"2026-02-23","open":2125,"high":2190,"low":2120,"close":2130,"volume":37108,"rsi_14":30.26,"sma_20":2218.0,"sma_60":2250.08,"sma_120":2284.5},{"date":"2026-02-24","open":2135,"high":2180,"low":2130,"close":2175,"volume":73763,"rsi_14":45.07,"sma_20":2212.5,"sma_60":2249.08,"sma_120":2283.12},{"date":"2026-02-25","open":2175,"high":2235,"low":2145,"close":2225,"volume":56273,"rsi_14":57.53,"sma_20":2209.75,"sma_60":2249.33,"sma_120":2282.21},{"date":"2026-02-26","open":2200,"high":2230,"low":2160,"close":2175,"volume":11460,"rsi_14":49.38,"sma_20":2203.0,"sma_60":2252.83,"sma_120":2252.79},{"date":"2026-02-27","open":2175,"high":2185,"low":2130,"close":2160,"volume":24279,"rsi_14":44.3,"sma_20":2198.5,"sma_60":2248.0,"sma_120":2279.42},{"date":"2026-03-03","open":2160,"high":2180,"low":2095,"close":2095,"volume":34592,"rsi_14":37.36,"sma_20":2190.75,"sma_60":2246.33,"sma_120":2277.5},{"date":"2026-03-04","open":2075,"high":2095,"low":1927,"close":1953,"volume":75139,"rsi_14":28.48,"sma_20":2174.4,"sma_60":2240.3,"sma_120":2274.53},{"date":"2026-03-05","open":1956,"high":2040,"low":1935,"close":1962,"volume":67988,"rsi_14":27.13,"sma_20":2162.0,"sma_60":2235.0,"sma_120":2271.46},{"date":"2026-03-06","open":2045,"high":2045,"low":1945,"close":1962,"volume":20081,"rsi_14":28.34,"sma_20":2151.6,"sma_60":2230.53,"sma_120":2268.31},{"date":"2026-03-09","open":1962,"high":1974,"low":1890,"close":1918,"volume":13686,"rsi_14":25.04,"sma_20":2138.5,"sma_60":2223.83,"sma_120":2264.54},{"date":"2026-03-10","open":1919,"high":1980,"low":1843,"close":1926,"volume":12676,"rsi_14":22.16,"sma_20":2124.55,"sma_60":2217.27,"sma_120":2260.68},{"date":"2026-03-11","open":1946,"high":2000,"low":1936,"close":1945,"volume":17158,"rsi_14":26.69,"sma_20":2111.3,"sma_60":2212.18,"sma_120":2257.51},{"date":"2026-03-12","open":2000,"high":2000,"low":1949,"close":1949,"volume":7915,"rsi_14":28.25,"sma_20":2098.25,"sma_60":2206.67,"sma_120":2253.75},{"date":"2026-03-13","open":1974,"high":1974,"low":1899,"close":1953,"volume":30245,"rsi_14":32.77,"sma_20":2084.4,"sma_60":2201.47,"sma_120":2250.53},{"date":"2026-03-16","open":1954,"high":2020,"low":1953,"close":1957,"volume":5759,"rsi_14":31.15,"sma_20":2072.0,"sma_60":2197.08,"sma_120":2230.79},{"date":"2026-03-17","open":1966,"high":2015,"low":1966,"close":1980,"volume":7832,"rsi_14":27.69,"sma_20":2060.25,"sma_60":2191.42,"sma_120":2244.04},{"date":"2026-03-18","open":2030,"high":2050,"low":1988,"close":2000,"volume":11161,"rsi_14":22.36,"sma_20":2048.0,"sma_60":2187.0,"sma_120":2240.83},{"date":"2026-03-19","open":2000,"high":2100,"low":2000,"close":2085,"volume":26478,"rsi_14":39.82,"sma_20":2042.25,"sma_60":2184.08,"sma_120":2238.38},{"date":"2026-03-20","open":2085,"high":2150,"low":2020,"close":2100,"volume":44177,"rsi_14":43.21,"sma_20":2038.25,"sma_60":2180.75,"sma_120":2236.04},{"date":"2026-03-23","open":2100,"high":2155,"low":2015,"close":2055,"volume":11906,"rsi_14":45.26,"sma_20":2035.25,"sma_60":2177.0,"sma_120":2233.58},{"date":"2026-03-24","open":2055,"high":2095,"low":2005,"close":2065,"volume":30381,"rsi_14":69.31,"sma_20":2032.0,"sma_60":2173.83,"sma_120":2231.42},{"date":"2026-03-25","open":2200,"high":2230,"low":2085,"close":2220,"volume":73940,"rsi_14":79.59,"sma_20":2034.25,"sma_60":2173.17,"sma_120":2230.5},{"date":"2026-03-26","open":2225,"high":2240,"low":2100,"close":2165,"volume":16456,"rsi_14":70.67,"sma_20":2031.25,"sma_60":2171.0,"sma_120":2229.12},{"date":"2026-03-27","open":2165,"high":2215,"low":2165,"close":2210,"volume":36277,"rsi_14":79.67,"sma_20":2033.0,"sma_60":2170.25,"sma_120":2228.12},{"date":"2026-03-30","open":2210,"high":2245,"low":2145,"close":2150,"volume":9688,"rsi_14":70.59,"sma_20":2032.5,"sma_60":2168.92,"sma_120":2227.12},{"date":"2026-03-31","open":2145,"high":2300,"low":2125,"close":2165,"volume":8192,"rsi_14":70.37,"sma_20":2036.0,"sma_60":2167.75,"sma_120":2226.46},{"date":"2026-04-01","open":2290,"high":2290,"low":2190,"close":2245,"volume":21008,"rsi_14":74.03,"sma_20":2050.6,"sma_60":2167.17,"sma_120":2225.62},{"date":"2026-04-02","open":2245,"high":2245,"low":2165,"close":2165,"volume":42566,"rsi_14":65.32,"sma_20":2060.75,"sma_60":2165.33,"sma_120":2224.46},{"date":"2026-04-03","open":2165,"high":2330,"low":2140,"close":2250,"volume":10193,"rsi_14":68.95,"sma_20":2075.15,"sma_60":2165.0,"sma_120":2224.04},{"date":"2026-04-06","open":2250,"high":2295,"low":2250,"close":2270,"volume":9027,"rsi_14":68.83,"sma_20":2092.75,"sma_60":2163.58,"sma_120":2223.58},{"date":"2026-04-07","open":2275,"high":2315,"low":2270,"close":2280,"volume":21357,"rsi_14":68.42,"sma_20":2110.45,"sma_60":2163.83,"sma_120":2223.5},{"date":"2026-04-08","open":2285,"high":2305,"low":2255,"close":2270,"volume":17339,"rsi_14":63.5,"sma_20":2126.7,"sma_60":2164.25,"sma_120":2222.96},{"date":"2026-04-09","open":2270,"high":2330,"low":2175,"close":2175,"volume":26108,"rsi_14":54.9,"sma_20":2138.0,"sma_60":2162.42,"sma_120":2221.54},{"date":"2026-04-10","open":2215,"high":2330,"low":2215,"close":2315,"volume":24910,"rsi_14":65.12,"sma_20":2156.1,"sma_60":2163.25,"sma_120":2221.25},{"date":"2026-04-13","open":2330,"high":2360,"low":2290,"close":2290,"volume":40349,"rsi_14":62.86,"sma_20":2172.75,"sma_60":2164.17,"sma_120":2220.21},{"date":"2026-04-14","open":2290,"high":2410,"low":2285,"close":2300,"volume":70332,"rsi_14":55.48,"sma_20":2188.75,"sma_60":2164.83,"sma_120":2219.96},{"date":"2026-04-15","open":2340,"high":2350,"low":2270,"close":2305,"volume":19456,"rsi_14":60.29,"sma_20":2204.0,"sma_60":2165.33,"sma_120":2219.29},{"date":"2026-04-16","open":2305,"high":2375,"low":2210,"close":2305,"volume":27295,"rsi_14":57.48,"sma_20":2215.0,"sma_60":2165.17,"sma_120":2218.62},{"date":"2026-04-17","open":2305,"high":2335,"low":2280,"close":2290,"volume":4761,"rsi_14":61.86,"sma_20":2224.5,"sma_60":2165.42,"sma_120":2218.29},{"date":"2026-04-20","open":2395,"high":2400,"low":2275,"close":2280,"volume":8238,"rsi_14":59.83,"sma_20":2235.75,"sma_60":2165.58,"sma_120":2217.75},{"date":"2026-04-21","open":2280,"high":2365,"low":2200,"close":2275,"volume":14048,"rsi_14":52.94,"sma_20":2246.25,"sma_60":2165.42,"sma_120":2216.83},{"date":"2026-04-22","open":2275,"high":2310,"low":2260,"close":2265,"volume":4000,"rsi_14":61.36,"sma_20":2248.5,"sma_60":2165.08,"sma_120":2215.96},{"date":"2026-04-23","open":2370,"high":2370,"low":2220,"close":2220,"volume":11224,"rsi_14":46.25,"sma_20":2251.25,"sma_60":2164.08,"sma_120":2214.62},{"date":"2026-04-24","open":2245,"high":2255,"low":2200,"close":2210,"volume":11253,"rsi_14":42.31,"sma_20":2251.25,"sma_60":2162.83,"sma_120":2213.08},{"date":"2026-04-27","open":2380,"high":2380,"low":2205,"close":2205,"volume":11546,"rsi_14":40.26,"sma_20":2254.0,"sma_60":2161.67,"sma_120":2211.96},{"date":"2026-04-28","open":2215,"high":2290,"low":2210,"close":2220,"volume":7115,"rsi_14":43.59,"sma_20":2256.75,"sma_60":2161.17,"sma_120":2210.96},{"date":"2026-04-29","open":2240,"high":2240,"low":2220,"close":2225,"volume":5087,"rsi_14":58.33,"sma_20":2255.75,"sma_60":2160.25,"sma_120":2216.75},{"date":"2026-04-30","open":2225,"high":2225,"low":2190,"close":2225,"volume":12539,"rsi_14":20.0,"sma_20":2270.25,"sma_60":2235.17,"sma_120":2134.12},{"date":"2026-05-04","open":2230,"high":2320,"low":2225,"close":2320,"volume":34672,"rsi_14":56.52,"sma_20":2262.25,"sma_60":2163.0,"sma_120":2210.0},{"date":"2026-05-06","open":2355,"high":2355,"low":2272,"close":2340,"volume":26445,"rsi_14":58.33,"sma_20":2265.75,"sma_60":2165.67,"sma_120":2210.79},{"date":"2026-05-07","open":2275,"high":2355,"low":2255,"close":2270,"volume":7642,"rsi_14":44.26,"sma_20":2265.25,"sma_60":2166.75,"sma_120":2211.38},{"date":"2026-05-08","open":2295,"high":2295,"low":2210,"close":2260,"volume":39091,"rsi_14":42.86,"sma_20":2264.75,"sma_60":2167.58,"sma_120":2211.58},{"date":"2026-05-11","open":2320,"high":2320,"low":2200,"close":2205,"volume":4427,"rsi_14":38.03,"sma_20":2266.25,"sma_60":2167.5,"sma_120":2211.46},{"date":"2026-05-12","open":2230,"high":2230,"low":2145,"close":2160,"volume":8814,"rsi_14":34.62,"sma_20":2258.5,"sma_60":2166.33,"sma_120":2210.75},{"date":"2026-05-13","open":2120,"high":2160,"low":2030,"close":2060,"volume":49189,"rsi_14":27.84,"sma_20":2247.0,"sma_60":2163.92,"sma_120":2209.0},{"date":"2026-05-14","open":2150,"high":2150,"low":2045,"close":2070,"volume":16063,"rsi_14":29.9,"sma_20":2235.5,"sma_60":2161.5,"sma_120":2207.67},{"date":"2026-05-15","open":2070,"high":2125,"low":2045,"close":2125,"volume":10494,"rsi_14":40.4,"sma_20":2226.5,"sma_60":2159.5,"sma_120":2206.67},{"date":"2026-05-18","open":2090,"high":2215,"low":2070,"close":2210,"volume":25040,"rsi_14":50.0,"sma_20":2221.75,"sma_60":2159.67,"sma_120":2206.62},{"date":"2026-05-19","open":2195,"high":2285,"low":2130,"close":2170,"volume":5321,"rsi_14":47.11,"sma_20":2215.75,"sma_60":2159.5,"sma_120":2206.5},{"date":"2026-05-20","open":2170,"high":2170,"low":2110,"close":2110,"volume":3701,"rsi_14":41.54,"sma_20":2207.25,"sma_60":2159.42,"sma_120":2205.58},{"date":"2026-05-21","open":2095,"high":2205,"low":2090,"close":2160,"volume":21167,"rsi_14":45.32,"sma_20":2201.5,"sma_60":2159.92,"sma_120":2205.0},{"date":"2026-05-22","open":2205,"high":2260,"low":2070,"close":2120,"volume":4743,"rsi_14":42.86,"sma_20":2194.25,"sma_60":2159.0,"sma_120":2204.04},{"date":"2026-05-26","open":2120,"high":2245,"low":2055,"close":2120,"volume":11555,"rsi_14":34.38,"sma_20":2189.25,"sma_60":2157.25,"sma_120":2203.29},{"date":"2026-05-27","open":2065,"high":2130,"low":2005,"close":2020,"volume":19498,"rsi_14":27.78,"sma_20":2179.75,"sma_60":2154.67,"sma_120":2201.75},{"date":"2026-05-28","open":2020,"high":2045,"low":1908,"close":1950,"volume":22081,"rsi_14":27.78,"sma_20":2167.0,"sma_60":2151.17,"sma_120":2199.58},{"date":"2026-05-29","open":1950,"high":1977,"low":1906,"close":1966,"volume":18941,"rsi_14":29.75,"sma_20":2154.3,"sma_60":2149.02,"sma_120":2197.68},{"date":"2026-06-01","open":1966,"high":1977,"low":1901,"close":1903,"volume":35346,"rsi_14":29.43,"sma_20":2138.2,"sma_60":2148.18,"sma_120":2194.24},{"date":"2026-06-02","open":1960,"high":1960,"low":1808,"close":1821,"volume":15713,"rsi_14":28.02,"sma_20":2118.0,"sma_60":2145.83,"sma_120":2190.42},{"date":"2026-06-04","open":1821,"high":2200,"low":1750,"close":2200,"volume":18890,"rsi_14":56.67,"sma_20":2112.0,"sma_60":2149.8,"sma_120":2190.17},{"date":"2026-06-05","open":2100,"high":2175,"low":1862,"close":1870,"volume":29555,"rsi_14":42.7,"sma_20":2088.5,"sma_60":2149.0,"sma_120":2186.42},{"date":"2026-06-08","open":1870,"high":1948,"low":1700,"close":1773,"volume":26760,"rsi_14":37.54,"sma_20":2063.65,"sma_60":2146.45,"sma_120":2181.86},{"date":"2026-06-09","open":1773,"high":1980,"low":1739,"close":1774,"volume":8982,"rsi_14":33.58,"sma_20":2039.35,"sma_60":2143.6,"sma_120":2177.89},{"date":"2026-06-10","open":1774,"high":1810,"low":1714,"close":1731,"volume":14409,"rsi_14":33.51,"sma_20":2015.65,"sma_60":2139.97,"sma_120":2173.32},{"date":"2026-06-11","open":1700,"high":1736,"low":1600,"close":1686,"volume":20900,"rsi_14":33.89,"sma_20":1991.95,"sma_60":2135.52,"sma_120":2168.49},{"date":"2026-06-12","open":1695,"high":1854,"low":1681,"close":1689,"volume":45424,"rsi_14":31.44,"sma_20":1973.4,"sma_60":2131.05,"sma_120":2163.65},{"date":"2026-06-15","open":1800,"high":1851,"low":1700,"close":1701,"volume":28430,"rsi_14":33.12,"sma_20":1954.95,"sma_60":2126.4,"sma_120":2158.91},{"date":"2026-06-16","open":1710,"high":1890,"low":1710,"close":1714,"volume":35798,"rsi_14":33.81,"sma_20":1934.4,"sma_60":2121.63,"sma_120":2154.32},{"date":"2026-06-17","open":1715,"high":1767,"low":1691,"close":1740,"volume":34146,"rsi_14":22.92,"sma_20":1790.1,"sma_60":2073.7,"sma_120":2121.97},{"date":"2026-06-18","open":1740,"high":1870,"low":1731,"close":1733,"volume":11547,"rsi_14":40.29,"sma_20":1889.05,"sma_60":2109.77,"sma_120":2145.26},{"date":"2026-06-19","open":1746,"high":1746,"low":1654,"close":1703,"volume":6367,"rsi_14":38.37,"sma_20":1868.7,"sma_60":2103.9,"sma_120":2140.45},{"date":"2026-06-22","open":1685,"high":1698,"low":1610,"close":1634,"volume":11196,"rsi_14":38.17,"sma_20":1842.4,"sma_60":2096.72,"sma_120":2135.28},{"date":"2026-06-23","open":1590,"high":1624,"low":1521,"close":1521,"volume":44290,"rsi_14":37.16,"sma_20":1812.45,"sma_60":2085.07,"sma_120":2129.12},{"date":"2026-06-24","open":1504,"high":1652,"low":1503,"close":1630,"volume":23097,"rsi_14":19.87,"sma_20":1788.85,"sma_60":2076.45,"sma_120":2123.72},{"date":"2026-06-25","open":1632,"high":1648,"low":1583,"close":1590,"volume":9174,"rsi_14":28.26,"sma_20":1767.35,"sma_60":2066.12,"sma_120":2118.18},{"date":"2026-06-26","open":1532,"high":1620,"low":1380,"close":1481,"volume":27832,"rsi_14":27.74,"sma_20":1743.9,"sma_60":2054.97,"sma_120":2111.94},{"date":"2026-06-29","open":1481,"high":1600,"low":1405,"close":1500,"volume":23992,"rsi_14":29.67,"sma_20":1720.6,"sma_60":2043.88,"sma_120":2105.82},{"date":"2026-06-30","open":1515,"high":1555,"low":1479,"close":1500,"volume":10485,"rsi_14":31.7,"sma_20":1700.45,"sma_60":2031.47,"sma_120":2099.32},{"date":"2026-07-01","open":1536,"high":1950,"low":1479,"close":1727,"volume":283879,"rsi_14":52.52,"sma_20":1695.75,"sma_60":2024.17,"sma_120":2094.75},{"date":"2026-07-02","open":1761,"high":2090,"low":1727,"close":1935,"volume":74011,"rsi_14":62.08,"sma_20":1682.5,"sma_60":2018.92,"sma_120":2091.96},{"date":"2026-07-03","open":1858,"high":2245,"low":1858,"close":2135,"volume":154262,"rsi_14":67.99,"sma_20":1695.75,"sma_60":2016.67,"sma_120":2090.12},{"date":"2026-07-06","open":2135,"high":2290,"low":2060,"close":2110,"volume":191456,"rsi_14":66.26,"sma_20":1712.6,"sma_60":2013.83,"sma_120":2088.83},{"date":"2026-07-07","open":2150,"high":2270,"low":2070,"close":2145,"volume":151936,"rsi_14":66.5,"sma_20":1731.15,"sma_60":2011.75,"sma_120":2088.0},{"date":"2026-07-08","open":2130,"high":2165,"low":2050,"close":2115,"volume":21068,"rsi_14":65.28,"sma_20":1750.35,"sma_60":2010.75,"sma_120":2086.58},{"date":"2026-07-09","open":2115,"high":2220,"low":1961,"close":2085,"volume":15826,"rsi_14":65.28,"sma_20":1770.3,"sma_60":2006.92,"sma_120":2085.08},{"date":"2026-07-10","open":2070,"high":2135,"low":1980,"close":2015,"volume":53254,"rsi_14":65.23,"sma_20":1786.6,"sma_60":2002.33,"sma_120":2083.25},{"date":"2026-07-13","open":2015,"high":2220,"low":2000,"close":2140,"volume":49365,"rsi_14":74.51,"sma_20":1808.55,"sma_60":1999.67,"sma_120":2082.25},{"date":"2026-07-14","open":2140,"high":2140,"low":2010,"close":2010,"volume":52574,"rsi_14":64.3,"sma_20":1823.35,"sma_60":1994.75,"sma_120":2080.04},{"date":"2026-07-15","open":2010,"high":2130,"low":2010,"close":2100,"volume":7778,"rsi_14":69.65,"sma_20":1841.35,"sma_60":1991.33,"sma_120":2078.25},{"date":"2026-07-16","open":2100,"high":2155,"low":1933,"close":2045,"volume":37851,"rsi_14":72.67,"sma_20":1856.95,"sma_60":1987.25,"sma_120":2076.33},{"date":"2026-07-20","open":2060,"high":2260,"low":1929,"close":1929,"volume":313276,"rsi_14":66.0,"sma_20":1868.25,"sma_60":1981.4,"sma_120":2073.49},{"date":"2026-07-21","open":1920,"high":1920,"low":1353,"close":1771,"volume":593142,"rsi_14":59.04,"sma_20":1875.1,"sma_60":1973.0,"sma_120":2069.21},{"date":"2026-07-22","open":1771,"high":1980,"low":1738,"close":1823,"volume":198665,"rsi_14":53.63,"sma_20":1890.2,"sma_60":1965.63,"sma_120":2065.36},{"date":"2026-07-23","open":1823,"high":1840,"low":1703,"close":1801,"volume":111236,"rsi_14":44.11,"sma_20":1897.85,"sma_60":1958.65,"sma_120":2061.37},{"date":"2026-07-24","open":1780,"high":2040,"low":1770,"close":1980,"volume":108745,"rsi_14":43.06,"sma_20":1917.35,"sma_60":1954.82,"sma_120":2058.82},{"date":"2026-07-27","open":1979,"high":1979,"low":1801,"close":1900,"volume":47463,"rsi_14":41.04,"sma_20":1938.3,"sma_60":1949.73,"sma_120":2055.7},{"date":"2026-07-28","open":1899,"high":1899,"low":1768,"close":1860,"volume":11486,"rsi_14":37.89,"sma_20":1956.3,"sma_60":1943.73,"sma_120":2052.45},{"date":"2026-07-29","open":1788,"high":1859,"low":1684,"close":1740,"volume":9630,"rsi_14":35.2,"sma_20":1968.3,"sma_60":1935.65,"sma_120":2047.95},{"date":"2026-07-30","open":1690,"high":1690,"low":1520,"close":1646,"volume":63457,"rsi_14":33.51,"sma_20":1964.25,"sma_60":1926.0,"sma_120":2043.25},{"date":"2026-07-31","open":1521,"high":1805,"low":1521,"close":1711,"volume":50312,"rsi_14":38.54,"sma_20":1953.05,"sma_60":1915.85,"sma_120":2039.42},{"date":"2026-08-03","open":2190,"high":2190,"low":1906,"close":2110,"volume":542296,"rsi_14":49.06,"sma_20":1951.8,"sma_60":1912.02,"sma_120":2038.84},{"date":"2026-08-04","open":2140,"high":2275,"low":2030,"close":2125,"volume":167072,"rsi_14":53.87,"sma_20":1952.55,"sma_60":1909.6,"sma_120":2038.17},{"date":"2026-08-05","open":2200,"high":2250,"low":2115,"close":2230,"volume":85868,"rsi_14":54.33,"sma_20":1956.8,"sma_60":1909.1,"sma_120":2038.34},{"date":"2026-08-06","open":2230,"high":2385,"low":2180,"close":2260,"volume":151454,"rsi_14":57.29,"sma_20":1964.05,"sma_60":1910.02,"sma_120":2038.76},{"date":"2026-08-07","open":2275,"high":2380,"low":2200,"close":2300,"volume":188221,"rsi_14":63.26,"sma_20":1974.8,"sma_60":1912.35,"sma_120":2039.34},{"date":"2026-08-10","open":2300,"high":2365,"low":2200,"close":2325,"volume":82459,"rsi_14":71.88,"sma_20":1990.3,"sma_60":1916.77,"sma_120":2040.34},{"date":"2026-08-11","open":2280,"high":2430,"low":2280,"close":2335,"volume":140255,"rsi_14":70.92,"sma_20":2000.05,"sma_60":1921.18,"sma_120":2041.34},{"date":"2026-08-12","open":2340,"high":2490,"low":2335,"close":2460,"volume":77746,"rsi_14":74.83,"sma_20":2022.55,"sma_60":1926.77,"sma_120":2043.13},{"date":"2026-08-13","open":2455,"high":2455,"low":2270,"close":2305,"volume":47388,"rsi_14":62.47,"sma_20":2032.8,"sma_60":1928.35,"sma_120":2044.01},{"date":"2026-08-14","open":2240,"high":2350,"low":2215,"close":2335,"volume":30511,"rsi_14":67.36,"sma_20":2047.3,"sma_60":1931.1,"sma_120":2045.3},{"date":"2026-08-18","open":2335,"high":2450,"low":2325,"close":2385,"volume":78831,"rsi_14":70.78,"sma_20":2070.1,"sma_60":1935.68,"sma_120":2047.55},{"date":"2026-08-19","open":2390,"high":2410,"low":2335,"close":2390,"volume":99396,"rsi_14":78.31,"sma_20":2101.05,"sma_60":1939.52,"sma_120":2049.72},{"date":"2026-08-20","open":2425,"high":2495,"low":2380,"close":2490,"volume":32334,"rsi_14":86.57,"sma_20":2134.4,"sma_60":1945.68,"sma_120":2052.34},{"date":"2026-08-21","open":2510,"high":2620,"low":2380,"close":2600,"volume":119504,"rsi_14":87.07,"sma_20":2174.35,"sma_60":1953.68,"sma_120":2055.47},{"date":"2026-08-24","open":2595,"high":2595,"low":2390,"close":2515,"volume":83156,"rsi_14":72.88,"sma_20":2201.1,"sma_60":1961.93,"sma_120":2058.3},{"date":"2026-08-25","open":2530,"high":2780,"low":2405,"close":2745,"volume":187297,"rsi_14":78.18,"sma_20":2243.35,"sma_60":1975.18,"sma_120":2063.18},{"date":"2026-08-26","open":2675,"high":2700,"low":2555,"close":2610,"volume":62153,"rsi_14":66.81,"sma_20":2280.85,"sma_60":1985.92,"sma_120":2067.47},{"date":"2026-08-27","open":2615,"high":2680,"low":2550,"close":2650,"volume":33594,"rsi_14":67.11,"sma_20":2326.35,"sma_60":1998.37,"sma_120":2073.28},{"date":"2026-08-28","open":2730,"high":2730,"low":2570,"close":2690,"volume":16076,"rsi_14":67.11,"sma_20":2378.55,"sma_60":2012.85,"sma_120":2079.34},{"date":"2026-08-31","open":2735,"high":2755,"low":2605,"close":2720,"volume":44555,"rsi_14":67.25,"sma_20":2429.0,"sma_60":2021.52,"sma_120":2085.66},{"date":"2026-09-01","open":2855,"high":2870,"low":2725,"close":2775,"volume":48494,"rsi_14":68.49,"sma_20":2462.25,"sma_60":2036.6,"sma_120":2092.8},{"date":"2026-09-02","open":2815,"high":2875,"low":2700,"close":2855,"volume":68925,"rsi_14":67.25,"sma_20":2498.75,"sma_60":2054.63,"sma_120":2100.54},{"date":"2026-09-03","open":2900,"high":2900,"low":2740,"close":2780,"volume":42997,"rsi_14":72.3,"sma_20":2526.25,"sma_60":2071.4,"sma_120":2107.5},{"date":"2026-09-04","open":2835,"high":2840,"low":2690,"close":2695,"volume":55669,"rsi_14":66.07,"sma_20":2548.0,"sma_60":2087.47,"sma_120":2113.72},{"date":"2026-09-07","open":2735,"high":2735,"low":2600,"close":2600,"volume":57382,"rsi_14":59.23,"sma_20":2563.0,"sma_60":2102.7,"sma_120":2119.11},{"date":"2026-09-08","open":2645,"high":2685,"low":2520,"close":2615,"volume":43005,"rsi_14":59.57,"sma_20":2577.5,"sma_60":2118.13,"sma_120":2124.59},{"date":"2026-09-09","open":2650,"high":2665,"low":2500,"close":2510,"volume":56820,"rsi_14":50.85,"sma_20":2586.25,"sma_60":2131.62,"sma_120":2129.01},{"date":"2026-09-10","open":2510,"high":2565,"low":2465,"close":2485,"volume":31450,"rsi_14":44.75,"sma_20":2587.5,"sma_60":2144.47,"sma_120":2133.05},{"date":"2026-09-11","open":2465,"high":2515,"low":2445,"close":2505,"volume":10169,"rsi_14":49.51,"sma_20":2597.5,"sma_60":2157.22,"sma_120":2136.55},{"date":"2026-09-14","open":2435,"high":2510,"low":2435,"close":2475,"volume":18399,"rsi_14":33.73,"sma_20":2604.5,"sma_60":2169.58,"sma_120":2139.68},{"date":"2026-09-15","open":2455,"high":2460,"low":2350,"close":2380,"volume":37313,"rsi_14":35.44,"sma_20":2604.25,"sma_60":2180.87,"sma_120":2142.38},{"date":"2026-09-16","open":2260,"high":2430,"low":2070,"close":2315,"volume":127834,"rsi_14":29.45,"sma_20":2600.5,"sma_60":2192.22,"sma_120":2144.47},{"date":"2026-09-17","open":2375,"high":2530,"low":2290,"close":2525,"volume":130814,"rsi_14":41.62,"sma_20":2602.25,"sma_60":2208.95,"sma_120":2147.01},{"date":"2026-09-18","open":2570,"high":2605,"low":2380,"close":2490,"volume":103484,"rsi_14":38.38,"sma_20":2596.75,"sma_60":2222.98,"sma_120":2149.72},{"date":"2026-09-21","open":2470,"high":2510,"low":2385,"close":2425,"volume":63965,"rsi_14":32.5,"sma_20":2592.25,"sma_60":2236.9,"sma_120":2151.51},{"date":"2026-09-22","open":2420,"high":2500,"low":1700,"close":1700,"volume":167911,"rsi_14":14.89,"sma_20":2540.0,"sma_60":2240.55,"sma_120":2147.76},{"date":"2026-09-23","open":1398,"high":1742,"low":1252,"close":1570,"volume":549714,"rsi_14":14.41,"sma_20":2488.0,"sma_60":2241.72,"sma_120":2142.8},{"date":"2026-09-28","open":1570,"high":1570,"low":1570,"close":1570,"volume":0,"rsi_14":15.17,"sma_20":2434.0,"sma_60":2242.88,"sma_120":2137.18},{"date":"2026-09-29","open":999,"high":1312,"low":999,"close":1049,"volume":883255,"rsi_14":12.0,"sma_20":2351.95,"sma_60":2231.58,"sma_120":2127.88},{"date":"2026-09-30","open":1035,"high":1035,"low":908,"close":908,"volume":291478,"rsi_14":10.61,"sma_20":2261.35,"sma_60":2214.47,"sma_120":2116.69},{"date":"2026-10-01","open":908,"high":908,"low":856,"close":908,"volume":176262,"rsi_14":11.15,"sma_20":2168.0,"sma_60":2194.02,"sma_120":2105.34},{"date":"2026-10-02","open":909,"high":1059,"low":908,"close":1031,"volume":108866,"rsi_14":16.34,"sma_20":2076.8,"sma_60":2176.03,"sma_120":2094.93},{"date":"2026-10-06","open":1031,"high":1031,"low":1031,"close":1031,"volume":0,"rsi_14":15.56,"sma_20":1989.35,"sma_60":2157.47,"sma_120":2084.61},{"date":"2026-10-07","open":1031,"high":1031,"low":1031,"close":1031,"volume":0,"rsi_14":15.78,"sma_20":1906.15,"sma_60":2139.4,"sma_120":2075.07},{"date":"2026-10-08","open":1031,"high":1031,"low":1031,"close":1031,"volume":0,"rsi_14":16.53,"sma_20":1827.7,"sma_60":2121.83,"sma_120":2064.38},{"date":"2026-10-12","open":1031,"high":1031,"low":1031,"close":1031,"volume":0,"rsi_14":17.08,"sma_20":1748.5,"sma_60":2105.43,"sma_120":2053.88},{"date":"2026-10-13","open":1031,"high":1031,"low":1031,"close":1031,"volume":0,"rsi_14":7.07,"sma_20":1674.55,"sma_60":2086.95,"sma_120":2043.31},{"date":"2026-10-14","open":1031,"high":1031,"low":1031,"close":1031,"volume":0,"rsi_14":7.21,"sma_20":1601.85,"sma_60":2070.63,"sma_120":2032.69},{"date":"2026-10-15","open":1031,"high":1031,"low":1031,"close":1031,"volume":0,"rsi_14":7.5,"sma_20":1528.15,"sma_60":2052.82,"sma_120":2022.08},{"date":"2026-10-16","open":1031,"high":1031,"low":1031,"close":1031,"volume":0,"rsi_14":13.44,"sma_20":1455.95,"sma_60":2035.92,"sma_120":2011.58},{"date":"2026-10-19","open":1031,"high":1031,"low":1031,"close":1031,"volume":0,"rsi_14":15.67,"sma_20":1388.5,"sma_60":2020.95,"sma_120":2001.17},{"date":"2026-10-20","open":1031,"high":1031,"low":1031,"close":1031,"volume":0,"rsi_14":15.67,"sma_20":1324.3,"sma_60":2008.62,"sma_120":1990.81},{"date":"2026-10-21","open":1031,"high":1031,"low":1031,"close":1031,"volume":0,"rsi_14":46.59,"sma_20":1249.6,"sma_60":1995.42,"sma_120":1980.53},{"date":"2026-10-22","open":1031,"high":1031,"low":1031,"close":1031,"volume":0,"rsi_14":100.0,"sma_20":1176.65,"sma_60":1982.58,"sma_120":1970.62},{"date":"2026-10-23","open":1031,"high":1031,"low":1031,"close":1031,"volume":0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":347.56,"pbr":0.17,"per":2.97,"roa":1.56,"roe":1.61,"grade":"C","comment":"PER 2.97배, ROE 1.61%","revenue":12263853911.0,"analysis":"PER 3.0배입니다. ROE 1.6%입니다. 시가총액 86.60억. 매출 122.64억, 영업이익 9.80억.","eps_basis":"TTM","debt_ratio":0.030038163556510816,"market_cap":8659999972,"net_income":2918299487.0,"total_debt":1498449447.0,"ttm_window":"2025Q3~2026Q2","gross_margin":38.18,"total_assets":51383304897.0,"total_equity":49884855450.0,"profit_margin":23.8,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":980226337.0,"operating_margin":7.99,"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":["RSI 100 과매수 구간"],"backtest_top3":[],"current_price":1031.0,"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":3645.0},{"date":"2016-10-25","close":3660.0},{"date":"2016-10-26","close":3545.0},{"date":"2016-10-27","close":3595.0},{"date":"2016-10-28","close":3515.0},{"date":"2016-10-31","close":3505.0},{"date":"2016-11-01","close":3465.0},{"date":"2016-11-02","close":3300.0},{"date":"2016-11-03","close":3270.0},{"date":"2016-11-04","close":3300.0},{"date":"2016-11-07","close":3285.0},{"date":"2016-11-08","close":3350.0},{"date":"2016-11-09","close":3185.0},{"date":"2016-11-10","close":3225.0},{"date":"2016-11-11","close":3260.0},{"date":"2016-11-14","close":3295.0},{"date":"2016-11-15","close":3255.0},{"date":"2016-11-16","close":3280.0},{"date":"2016-11-17","close":3285.0},{"date":"2016-11-18","close":3275.0},{"date":"2016-11-21","close":3320.0},{"date":"2016-11-22","close":3340.0},{"date":"2016-11-23","close":3265.0},{"date":"2016-11-24","close":3255.0},{"date":"2016-11-25","close":3205.0},{"date":"2016-11-28","close":3225.0},{"date":"2016-11-29","close":3250.0},{"date":"2016-11-30","close":3210.0},{"date":"2016-12-01","close":3250.0},{"date":"2016-12-02","close":3195.0},{"date":"2016-12-05","close":3200.0},{"date":"2016-12-06","close":3235.0},{"date":"2016-12-07","close":3235.0},{"date":"2016-12-08","close":3235.0},{"date":"2016-12-09","close":3225.0},{"date":"2016-12-12","close":3375.0},{"date":"2016-12-13","close":3420.0},{"date":"2016-12-14","close":3400.0},{"date":"2016-12-15","close":3445.0},{"date":"2016-12-16","close":3500.0},{"date":"2016-12-19","close":3455.0},{"date":"2016-12-20","close":3455.0},{"date":"2016-12-21","close":3465.0},{"date":"2016-12-22","close":3445.0},{"date":"2016-12-23","close":3495.0},{"date":"2016-12-26","close":3470.0},{"date":"2016-12-27","close":3480.0},{"date":"2016-12-28","close":3495.0},{"date":"2016-12-29","close":3485.0},{"date":"2017-01-02","close":3570.0},{"date":"2017-01-03","close":3600.0},{"date":"2017-01-04","close":3625.0},{"date":"2017-01-05","close":3670.0},{"date":"2017-01-06","close":3660.0},{"date":"2017-01-09","close":3660.0},{"date":"2017-01-10","close":3555.0},{"date":"2017-01-11","close":3640.0},{"date":"2017-01-12","close":3600.0},{"date":"2017-01-13","close":3650.0},{"date":"2017-01-16","close":3605.0},{"date":"2017-01-17","close":3595.0},{"date":"2017-01-18","close":3560.0},{"date":"2017-01-19","close":3560.0},{"date":"2017-01-20","close":3545.0},{"date":"2017-01-23","close":3485.0},{"date":"2017-01-24","close":3395.0},{"date":"2017-01-25","close":3425.0},{"date":"2017-01-26","close":3485.0},{"date":"2017-01-31","close":3590.0},{"date":"2017-02-01","close":3635.0},{"date":"2017-02-02","close":3605.0},{"date":"2017-02-03","close":3610.0},{"date":"2017-02-06","close":3640.0},{"date":"2017-02-07","close":3580.0},{"date":"2017-02-08","close":3555.0},{"date":"2017-02-09","close":3515.0},{"date":"2017-02-10","close":3590.0},{"date":"2017-02-13","close":3650.0},{"date":"2017-02-14","close":3600.0},{"date":"2017-02-15","close":3590.0},{"date":"2017-02-16","close":3580.0},{"date":"2017-02-17","close":3595.0},{"date":"2017-02-20","close":3655.0},{"date":"2017-02-21","close":3615.0},{"date":"2017-02-22","close":3600.0},{"date":"2017-02-23","close":3605.0},{"date":"2017-02-24","close":3610.0},{"date":"2017-02-27","close":3635.0},{"date":"2017-02-28","close":3635.0},{"date":"2017-03-02","close":3605.0},{"date":"2017-03-03","close":3600.0},{"date":"2017-03-06","close":3590.0},{"date":"2017-03-07","close":3595.0},{"date":"2017-03-08","close":3560.0},{"date":"2017-03-09","close":3590.0},{"date":"2017-03-10","close":3590.0},{"date":"2017-03-13","close":3590.0},{"date":"2017-03-14","close":3580.0},{"date":"2017-03-15","close":3545.0},{"date":"2017-03-16","close":3540.0},{"date":"2017-03-17","close":3590.0},{"date":"2017-03-20","close":3535.0},{"date":"2017-03-21","close":3535.0},{"date":"2017-03-22","close":3475.0},{"date":"2017-03-23","close":3425.0},{"date":"2017-03-24","close":3450.0},{"date":"2017-03-27","close":3375.0},{"date":"2017-03-28","close":3435.0},{"date":"2017-03-29","close":3440.0},{"date":"2017-03-30","close":3450.0},{"date":"2017-03-31","close":3450.0},{"date":"2017-04-03","close":3415.0},{"date":"2017-04-04","close":3410.0},{"date":"2017-04-05","close":3410.0},{"date":"2017-04-06","close":3400.0},{"date":"2017-04-07","close":3430.0},{"date":"2017-04-10","close":3360.0},{"date":"2017-04-11","close":3395.0},{"date":"2017-04-12","close":3395.0},{"date":"2017-04-13","close":3415.0},{"date":"2017-04-14","close":3400.0},{"date":"2017-04-17","close":3430.0},{"date":"2017-04-18","close":3430.0},{"date":"2017-04-19","close":3445.0},{"date":"2017-04-20","close":3430.0},{"date":"2017-04-21","close":3450.0},{"date":"2017-04-24","close":3430.0},{"date":"2017-04-25","close":3435.0},{"date":"2017-04-26","close":3450.0},{"date":"2017-04-27","close":3415.0},{"date":"2017-04-28","close":3420.0},{"date":"2017-05-02","close":3405.0},{"date":"2017-05-04","close":3390.0},{"date":"2017-05-08","close":3410.0},{"date":"2017-05-10","close":3405.0},{"date":"2017-05-11","close":3410.0},{"date":"2017-05-12","close":3420.0},{"date":"2017-05-15","close":3395.0},{"date":"2017-05-16","close":3370.0},{"date":"2017-05-17","close":3385.0},{"date":"2017-05-18","close":3365.0},{"date":"2017-05-19","close":3395.0},{"date":"2017-05-22","close":3410.0},{"date":"2017-05-23","close":3400.0},{"date":"2017-05-24","close":3385.0},{"date":"2017-05-25","close":3370.0},{"date":"2017-05-26","close":3420.0},{"date":"2017-05-29","close":3400.0},{"date":"2017-05-30","close":3435.0},{"date":"2017-05-31","close":3400.0},{"date":"2017-06-01","close":3400.0},{"date":"2017-06-02","close":3410.0},{"date":"2017-06-05","close":3420.0},{"date":"2017-06-07","close":3375.0},{"date":"2017-06-08","close":3425.0},{"date":"2017-06-09","close":3410.0},{"date":"2017-06-12","close":3370.0},{"date":"2017-06-13","close":3365.0},{"date":"2017-06-14","close":3380.0},{"date":"2017-06-15","close":3385.0},{"date":"2017-06-16","close":3410.0},{"date":"2017-06-19","close":3385.0},{"date":"2017-06-20","close":3385.0},{"date":"2017-06-21","close":3390.0},{"date":"2017-06-22","close":3370.0},{"date":"2017-06-23","close":3360.0},{"date":"2017-06-26","close":3360.0},{"date":"2017-06-27","close":3380.0},{"date":"2017-06-28","close":3370.0},{"date":"2017-06-29","close":3395.0},{"date":"2017-06-30","close":3390.0},{"date":"2017-07-03","close":3385.0},{"date":"2017-07-04","close":3385.0},{"date":"2017-07-05","close":3375.0},{"date":"2017-07-06","close":3375.0},{"date":"2017-07-07","close":3390.0},{"date":"2017-07-10","close":3360.0},{"date":"2017-07-11","close":3350.0},{"date":"2017-07-12","close":3355.0},{"date":"2017-07-13","close":3425.0},{"date":"2017-07-14","close":3510.0},{"date":"2017-07-17","close":3540.0},{"date":"2017-07-18","close":3480.0},{"date":"2017-07-19","close":3425.0},{"date":"2017-07-20","close":3540.0},{"date":"2017-07-21","close":3565.0},{"date":"2017-07-24","close":3525.0},{"date":"2017-07-25","close":3595.0},{"date":"2017-07-26","close":3565.0},{"date":"2017-07-27","close":3450.0},{"date":"2017-07-28","close":3500.0},{"date":"2017-07-31","close":3445.0},{"date":"2017-08-01","close":3450.0},{"date":"2017-08-02","close":3455.0},{"date":"2017-08-03","close":3410.0},{"date":"2017-08-04","close":3420.0},{"date":"2017-08-07","close":3420.0},{"date":"2017-08-08","close":3420.0},{"date":"2017-08-09","close":3440.0},{"date":"2017-08-10","close":3440.0},{"date":"2017-08-11","close":3420.0},{"date":"2017-08-14","close":3320.0},{"date":"2017-08-16","close":3355.0},{"date":"2017-08-17","close":3355.0},{"date":"2017-08-18","close":3355.0},{"date":"2017-08-21","close":3300.0},{"date":"2017-08-22","close":3325.0},{"date":"2017-08-23","close":3290.0},{"date":"2017-08-24","close":3330.0},{"date":"2017-08-25","close":3295.0},{"date":"2017-08-28","close":3400.0},{"date":"2017-08-29","close":3375.0},{"date":"2017-08-30","close":3360.0},{"date":"2017-08-31","close":3370.0},{"date":"2017-09-01","close":3385.0},{"date":"2017-09-04","close":3325.0},{"date":"2017-09-05","close":3380.0},{"date":"2017-09-06","close":3350.0},{"date":"2017-09-07","close":3335.0},{"date":"2017-09-08","close":3290.0},{"date":"2017-09-11","close":3330.0},{"date":"2017-09-12","close":3340.0},{"date":"2017-09-13","close":3315.0},{"date":"2017-09-14","close":3300.0},{"date":"2017-09-15","close":3270.0},{"date":"2017-09-18","close":3290.0},{"date":"2017-09-19","close":3275.0},{"date":"2017-09-20","close":3250.0},{"date":"2017-09-21","close":3185.0},{"date":"2017-09-22","close":3095.0},{"date":"2017-09-25","close":2935.0},{"date":"2017-09-26","close":2920.0},{"date":"2017-09-27","close":2940.0},{"date":"2017-09-28","close":2945.0},{"date":"2017-09-29","close":2970.0},{"date":"2017-10-10","close":2920.0},{"date":"2017-10-11","close":2875.0},{"date":"2017-10-12","close":2870.0},{"date":"2017-10-13","close":2950.0},{"date":"2017-10-16","close":2895.0},{"date":"2017-10-17","close":2800.0},{"date":"2017-10-18","close":2810.0},{"date":"2017-10-19","close":2755.0},{"date":"2017-10-20","close":2755.0},{"date":"2017-10-23","close":2760.0},{"date":"2017-10-24","close":2740.0},{"date":"2017-10-25","close":2725.0},{"date":"2017-10-26","close":2755.0},{"date":"2017-10-27","close":2780.0},{"date":"2017-10-30","close":2760.0},{"date":"2017-10-31","close":2745.0},{"date":"2017-11-01","close":2735.0},{"date":"2017-11-02","close":2740.0},{"date":"2017-11-03","close":2810.0},{"date":"2017-11-06","close":2805.0},{"date":"2017-11-07","close":2820.0},{"date":"2017-11-08","close":2790.0},{"date":"2017-11-09","close":2790.0},{"date":"2017-11-10","close":2800.0},{"date":"2017-11-13","close":2735.0},{"date":"2017-11-14","close":2750.0},{"date":"2017-11-15","close":2750.0},{"date":"2017-11-16","close":2730.0},{"date":"2017-11-17","close":2770.0},{"date":"2017-11-20","close":2775.0},{"date":"2017-11-21","close":2835.0},{"date":"2017-11-22","close":2910.0},{"date":"2017-11-23","close":2850.0},{"date":"2017-11-24","close":2855.0},{"date":"2017-11-27","close":2845.0},{"date":"2017-11-28","close":2800.0},{"date":"2017-11-29","close":2820.0},{"date":"2017-11-30","close":2790.0},{"date":"2017-12-01","close":2825.0},{"date":"2017-12-04","close":2790.0},{"date":"2017-12-05","close":2745.0},{"date":"2017-12-06","close":2770.0},{"date":"2017-12-07","close":2740.0},{"date":"2017-12-08","close":2755.0},{"date":"2017-12-11","close":2730.0},{"date":"2017-12-12","close":2730.0},{"date":"2017-12-13","close":2715.0},{"date":"2017-12-14","close":2770.0},{"date":"2017-12-15","close":2770.0},{"date":"2017-12-18","close":2765.0},{"date":"2017-12-19","close":2840.0},{"date":"2017-12-20","close":2825.0},{"date":"2017-12-21","close":2825.0},{"date":"2017-12-22","close":2825.0},{"date":"2017-12-26","close":2755.0},{"date":"2017-12-27","close":2775.0},{"date":"2017-12-28","close":2750.0},{"date":"2018-01-02","close":2700.0},{"date":"2018-01-03","close":2640.0},{"date":"2018-01-04","close":2650.0},{"date":"2018-01-05","close":2730.0},{"date":"2018-01-08","close":2680.0},{"date":"2018-01-09","close":2740.0},{"date":"2018-01-10","close":2755.0},{"date":"2018-01-11","close":2730.0},{"date":"2018-01-12","close":2710.0},{"date":"2018-01-15","close":2715.0},{"date":"2018-01-16","close":2675.0},{"date":"2018-01-17","close":2640.0},{"date":"2018-01-18","close":2635.0},{"date":"2018-01-19","close":2645.0},{"date":"2018-01-22","close":2625.0},{"date":"2018-01-23","close":2620.0},{"date":"2018-01-24","close":2625.0},{"date":"2018-01-25","close":2710.0},{"date":"2018-01-26","close":2745.0},{"date":"2018-01-29","close":2870.0},{"date":"2018-01-30","close":2830.0},{"date":"2018-01-31","close":2750.0},{"date":"2018-02-01","close":2745.0},{"date":"2018-02-02","close":2875.0},{"date":"2018-02-05","close":2730.0},{"date":"2018-02-06","close":2680.0},{"date":"2018-02-07","close":2680.0},{"date":"2018-02-08","close":2775.0},{"date":"2018-02-09","close":2775.0},{"date":"2018-02-12","close":2740.0},{"date":"2018-02-13","close":2760.0},{"date":"2018-02-14","close":2770.0},{"date":"2018-02-19","close":2680.0},{"date":"2018-02-20","close":2655.0},{"date":"2018-02-21","close":2630.0},{"date":"2018-02-22","close":2740.0},{"date":"2018-02-23","close":2725.0},{"date":"2018-02-26","close":2690.0},{"date":"2018-02-27","close":3075.0},{"date":"2018-02-28","close":2990.0},{"date":"2018-03-02","close":2845.0},{"date":"2018-03-05","close":2795.0},{"date":"2018-03-06","close":3265.0},{"date":"2018-03-07","close":3170.0},{"date":"2018-03-08","close":3190.0},{"date":"2018-03-09","close":3210.0},{"date":"2018-03-12","close":3180.0},{"date":"2018-03-13","close":3305.0},{"date":"2018-03-14","close":3215.0},{"date":"2018-03-15","close":3215.0},{"date":"2018-03-16","close":3300.0},{"date":"2018-03-19","close":3345.0},{"date":"2018-03-20","close":3155.0},{"date":"2018-03-21","close":3160.0},{"date":"2018-03-22","close":3165.0},{"date":"2018-03-23","close":3060.0},{"date":"2018-03-26","close":3185.0},{"date":"2018-03-27","close":3140.0},{"date":"2018-03-28","close":3090.0},{"date":"2018-03-29","close":3040.0},{"date":"2018-03-30","close":3060.0},{"date":"2018-04-02","close":3040.0},{"date":"2018-04-03","close":2995.0},{"date":"2018-04-04","close":2965.0},{"date":"2018-04-05","close":3010.0},{"date":"2018-04-06","close":2995.0},{"date":"2018-04-09","close":3015.0},{"date":"2018-04-10","close":3120.0},{"date":"2018-04-11","close":3095.0},{"date":"2018-04-12","close":3120.0},{"date":"2018-04-13","close":3210.0},{"date":"2018-04-16","close":3225.0},{"date":"2018-04-17","close":3220.0},{"date":"2018-04-18","close":3175.0},{"date":"2018-04-19","close":3170.0},{"date":"2018-04-20","close":3290.0},{"date":"2018-04-23","close":3175.0},{"date":"2018-04-24","close":3235.0},{"date":"2018-04-25","close":3285.0},{"date":"2018-04-26","close":3325.0},{"date":"2018-04-27","close":3655.0},{"date":"2018-04-30","close":3430.0},{"date":"2018-05-02","close":3700.0},{"date":"2018-05-03","close":3835.0},{"date":"2018-05-04","close":3825.0},{"date":"2018-05-08","close":3430.0},{"date":"2018-05-09","close":3390.0},{"date":"2018-05-10","close":3320.0},{"date":"2018-05-11","close":3450.0},{"date":"2018-05-14","close":3390.0},{"date":"2018-05-15","close":3470.0},{"date":"2018-05-16","close":3410.0},{"date":"2018-05-17","close":3375.0},{"date":"2018-05-18","close":3420.0},{"date":"2018-05-21","close":3650.0},{"date":"2018-05-23","close":3885.0},{"date":"2018-05-24","close":3840.0},{"date":"2018-05-25","close":3730.0},{"date":"2018-05-28","close":3720.0},{"date":"2018-05-29","close":3625.0},{"date":"2018-05-30","close":3565.0},{"date":"2018-05-31","close":3550.0},{"date":"2018-06-01","close":3465.0},{"date":"2018-06-04","close":3465.0},{"date":"2018-06-05","close":3395.0},{"date":"2018-06-07","close":3510.0},{"date":"2018-06-08","close":3480.0},{"date":"2018-06-11","close":3380.0},{"date":"2018-06-12","close":3400.0},{"date":"2018-06-14","close":3335.0},{"date":"2018-06-15","close":3295.0},{"date":"2018-06-18","close":3265.0},{"date":"2018-06-19","close":3295.0},{"date":"2018-06-20","close":3325.0},{"date":"2018-06-21","close":3325.0},{"date":"2018-06-22","close":3260.0},{"date":"2018-06-25","close":3250.0},{"date":"2018-06-26","close":3320.0},{"date":"2018-06-27","close":3225.0},{"date":"2018-06-28","close":3210.0},{"date":"2018-06-29","close":3125.0},{"date":"2018-07-02","close":3120.0},{"date":"2018-07-03","close":3235.0},{"date":"2018-07-04","close":3390.0},{"date":"2018-07-05","close":3390.0},{"date":"2018-07-06","close":3390.0},{"date":"2018-07-09","close":3215.0},{"date":"2018-07-10","close":3285.0},{"date":"2018-07-11","close":3305.0},{"date":"2018-07-12","close":3355.0},{"date":"2018-07-13","close":3310.0},{"date":"2018-07-16","close":3280.0},{"date":"2018-07-17","close":3280.0},{"date":"2018-07-18","close":3190.0},{"date":"2018-07-19","close":3215.0},{"date":"2018-07-20","close":3230.0},{"date":"2018-07-23","close":3175.0},{"date":"2018-07-24","close":3185.0},{"date":"2018-07-25","close":3240.0},{"date":"2018-07-26","close":3300.0},{"date":"2018-07-27","close":3295.0},{"date":"2018-07-30","close":3290.0},{"date":"2018-07-31","close":3240.0},{"date":"2018-08-01","close":3130.0},{"date":"2018-08-02","close":3075.0},{"date":"2018-08-03","close":3040.0},{"date":"2018-08-06","close":3040.0},{"date":"2018-08-07","close":3050.0},{"date":"2018-08-08","close":3085.0},{"date":"2018-08-09","close":3050.0},{"date":"2018-08-10","close":3050.0},{"date":"2018-08-13","close":3000.0},{"date":"2018-08-14","close":3030.0},{"date":"2018-08-16","close":3130.0},{"date":"2018-08-17","close":3085.0},{"date":"2018-08-20","close":3090.0},{"date":"2018-08-21","close":3035.0},{"date":"2018-08-22","close":2995.0},{"date":"2018-08-23","close":3090.0},{"date":"2018-08-24","close":3060.0},{"date":"2018-08-27","close":3000.0},{"date":"2018-08-28","close":3025.0},{"date":"2018-08-29","close":2995.0},{"date":"2018-08-30","close":2975.0},{"date":"2018-08-31","close":3030.0},{"date":"2018-09-03","close":3010.0},{"date":"2018-09-04","close":3010.0},{"date":"2018-09-05","close":2995.0},{"date":"2018-09-06","close":3005.0},{"date":"2018-09-07","close":3535.0},{"date":"2018-09-10","close":3135.0},{"date":"2018-09-11","close":3215.0},{"date":"2018-09-12","close":3170.0},{"date":"2018-09-13","close":3180.0},{"date":"2018-09-14","close":3170.0},{"date":"2018-09-17","close":3150.0},{"date":"2018-09-18","close":3185.0},{"date":"2018-09-19","close":3145.0},{"date":"2018-09-20","close":3220.0},{"date":"2018-09-21","close":3280.0},{"date":"2018-09-27","close":3280.0},{"date":"2018-09-28","close":3200.0},{"date":"2018-10-01","close":3200.0},{"date":"2018-10-02","close":3180.0},{"date":"2018-10-04","close":3195.0},{"date":"2018-10-05","close":3195.0},{"date":"2018-10-08","close":3335.0},{"date":"2018-10-10","close":3290.0},{"date":"2018-10-11","close":3030.0},{"date":"2018-10-12","close":3065.0},{"date":"2018-10-15","close":3070.0},{"date":"2018-10-16","close":3120.0},{"date":"2018-10-17","close":3100.0},{"date":"2018-10-18","close":3110.0},{"date":"2018-10-19","close":3145.0},{"date":"2018-10-22","close":3200.0},{"date":"2018-10-23","close":3150.0},{"date":"2018-10-24","close":3155.0},{"date":"2018-10-25","close":3045.0},{"date":"2018-10-26","close":2940.0},{"date":"2018-10-29","close":2815.0},{"date":"2018-10-30","close":2650.0},{"date":"2018-10-31","close":2750.0},{"date":"2018-11-01","close":2780.0},{"date":"2018-11-02","close":2860.0},{"date":"2018-11-05","close":2810.0},{"date":"2018-11-06","close":2790.0},{"date":"2018-11-07","close":2735.0},{"date":"2018-11-08","close":2770.0},{"date":"2018-11-09","close":2750.0},{"date":"2018-11-12","close":2750.0},{"date":"2018-11-13","close":2760.0},{"date":"2018-11-14","close":2775.0},{"date":"2018-11-15","close":2880.0},{"date":"2018-11-16","close":2900.0},{"date":"2018-11-19","close":2860.0},{"date":"2018-11-20","close":2940.0},{"date":"2018-11-21","close":2970.0},{"date":"2018-11-22","close":3110.0},{"date":"2018-11-23","close":3090.0},{"date":"2018-11-26","close":2950.0},{"date":"2018-11-27","close":2970.0},{"date":"2018-11-28","close":2890.0},{"date":"2018-11-29","close":2935.0},{"date":"2018-11-30","close":2885.0},{"date":"2018-12-03","close":2890.0},{"date":"2018-12-04","close":2895.0},{"date":"2018-12-05","close":2825.0},{"date":"2018-12-06","close":2815.0},{"date":"2018-12-07","close":2850.0},{"date":"2018-12-10","close":2820.0},{"date":"2018-12-11","close":2750.0},{"date":"2018-12-12","close":2780.0},{"date":"2018-12-13","close":2780.0},{"date":"2018-12-14","close":2795.0},{"date":"2018-12-17","close":2715.0},{"date":"2018-12-18","close":2710.0},{"date":"2018-12-19","close":2620.0},{"date":"2018-12-20","close":2700.0},{"date":"2018-12-21","close":2710.0},{"date":"2018-12-24","close":2640.0},{"date":"2018-12-26","close":2585.0},{"date":"2018-12-27","close":2590.0},{"date":"2018-12-28","close":2685.0},{"date":"2019-01-02","close":2705.0},{"date":"2019-01-03","close":2720.0},{"date":"2019-01-04","close":2670.0},{"date":"2019-01-07","close":2655.0},{"date":"2019-01-08","close":2655.0},{"date":"2019-01-09","close":2650.0},{"date":"2019-01-10","close":2735.0},{"date":"2019-01-11","close":2730.0},{"date":"2019-01-14","close":2720.0},{"date":"2019-01-15","close":2710.0},{"date":"2019-01-16","close":2765.0},{"date":"2019-01-17","close":2820.0},{"date":"2019-01-18","close":2795.0},{"date":"2019-01-21","close":2695.0},{"date":"2019-01-22","close":2830.0},{"date":"2019-01-23","close":2825.0},{"date":"2019-01-24","close":2910.0},{"date":"2019-01-25","close":2915.0},{"date":"2019-01-28","close":2885.0},{"date":"2019-01-29","close":2865.0},{"date":"2019-01-30","close":2875.0},{"date":"2019-01-31","close":2855.0},{"date":"2019-02-01","close":2750.0},{"date":"2019-02-07","close":2775.0},{"date":"2019-02-08","close":2780.0},{"date":"2019-02-11","close":2755.0},{"date":"2019-02-12","close":2785.0},{"date":"2019-02-13","close":2890.0},{"date":"2019-02-14","close":2880.0},{"date":"2019-02-15","close":2875.0},{"date":"2019-02-18","close":2820.0},{"date":"2019-02-19","close":2775.0},{"date":"2019-02-20","close":2870.0},{"date":"2019-02-21","close":2925.0},{"date":"2019-02-22","close":3005.0},{"date":"2019-02-25","close":3015.0},{"date":"2019-02-26","close":3000.0},{"date":"2019-02-27","close":3070.0},{"date":"2019-02-28","close":3045.0},{"date":"2019-03-04","close":3070.0},{"date":"2019-03-05","close":3000.0},{"date":"2019-03-06","close":2945.0},{"date":"2019-03-07","close":3040.0},{"date":"2019-03-08","close":3290.0},{"date":"2019-03-11","close":3185.0},{"date":"2019-03-12","close":3300.0},{"date":"2019-03-13","close":3260.0},{"date":"2019-03-14","close":3390.0},{"date":"2019-03-15","close":3230.0},{"date":"2019-03-18","close":3315.0},{"date":"2019-03-19","close":3350.0},{"date":"2019-03-20","close":3255.0},{"date":"2019-03-21","close":3060.0},{"date":"2019-03-22","close":3060.0},{"date":"2019-03-25","close":3080.0},{"date":"2019-03-26","close":3145.0},{"date":"2019-03-27","close":2950.0},{"date":"2019-03-28","close":2920.0},{"date":"2019-03-29","close":2910.0},{"date":"2019-04-01","close":2900.0},{"date":"2019-04-02","close":2950.0},{"date":"2019-04-03","close":2980.0},{"date":"2019-04-04","close":2975.0},{"date":"2019-04-05","close":2950.0},{"date":"2019-04-08","close":2935.0},{"date":"2019-04-09","close":2920.0},{"date":"2019-04-10","close":3005.0},{"date":"2019-04-11","close":3035.0},{"date":"2019-04-12","close":3010.0},{"date":"2019-04-15","close":3020.0},{"date":"2019-04-16","close":2950.0},{"date":"2019-04-17","close":2930.0},{"date":"2019-04-18","close":2900.0},{"date":"2019-04-19","close":2890.0},{"date":"2019-04-22","close":2890.0},{"date":"2019-04-23","close":2880.0},{"date":"2019-04-24","close":2885.0},{"date":"2019-04-25","close":2830.0},{"date":"2019-04-26","close":2830.0},{"date":"2019-04-29","close":2870.0},{"date":"2019-04-30","close":2840.0},{"date":"2019-05-02","close":2865.0},{"date":"2019-05-03","close":2980.0},{"date":"2019-05-07","close":2875.0},{"date":"2019-05-08","close":2855.0},{"date":"2019-05-09","close":2815.0},{"date":"2019-05-10","close":2825.0},{"date":"2019-05-13","close":2790.0},{"date":"2019-05-14","close":2825.0},{"date":"2019-05-15","close":2810.0},{"date":"2019-05-16","close":2800.0},{"date":"2019-05-17","close":2795.0},{"date":"2019-05-20","close":2795.0},{"date":"2019-05-21","close":2755.0},{"date":"2019-05-22","close":2795.0},{"date":"2019-05-23","close":2800.0},{"date":"2019-05-24","close":2740.0},{"date":"2019-05-27","close":2765.0},{"date":"2019-05-28","close":2805.0},{"date":"2019-05-29","close":2690.0},{"date":"2019-05-30","close":2745.0},{"date":"2019-05-31","close":2765.0},{"date":"2019-06-03","close":2715.0},{"date":"2019-06-04","close":2755.0},{"date":"2019-06-05","close":2750.0},{"date":"2019-06-07","close":2750.0},{"date":"2019-06-10","close":2950.0},{"date":"2019-06-11","close":3050.0},{"date":"2019-06-12","close":2960.0},{"date":"2019-06-13","close":2960.0},{"date":"2019-06-14","close":2940.0},{"date":"2019-06-17","close":2945.0},{"date":"2019-06-18","close":2890.0},{"date":"2019-06-19","close":2900.0},{"date":"2019-06-20","close":3025.0},{"date":"2019-06-21","close":3080.0},{"date":"2019-06-24","close":2955.0},{"date":"2019-06-25","close":2890.0},{"date":"2019-06-26","close":2885.0},{"date":"2019-06-27","close":2810.0},{"date":"2019-06-28","close":2820.0},{"date":"2019-07-01","close":2895.0},{"date":"2019-07-02","close":2885.0},{"date":"2019-07-03","close":2885.0},{"date":"2019-07-04","close":2965.0},{"date":"2019-07-05","close":2920.0},{"date":"2019-07-08","close":2930.0},{"date":"2019-07-09","close":2820.0},{"date":"2019-07-10","close":2880.0},{"date":"2019-07-11","close":2885.0},{"date":"2019-07-12","close":2810.0},{"date":"2019-07-15","close":2855.0},{"date":"2019-07-16","close":2880.0},{"date":"2019-07-17","close":2840.0},{"date":"2019-07-18","close":2830.0},{"date":"2019-07-19","close":2845.0},{"date":"2019-07-22","close":2875.0},{"date":"2019-07-23","close":2835.0},{"date":"2019-07-24","close":2835.0},{"date":"2019-07-25","close":2755.0},{"date":"2019-07-26","close":2700.0},{"date":"2019-07-29","close":2660.0},{"date":"2019-07-30","close":2640.0},{"date":"2019-07-31","close":2655.0},{"date":"2019-08-01","close":2615.0},{"date":"2019-08-02","close":2620.0},{"date":"2019-08-05","close":2465.0},{"date":"2019-08-06","close":2375.0},{"date":"2019-08-07","close":2505.0},{"date":"2019-08-08","close":2540.0},{"date":"2019-08-09","close":2560.0},{"date":"2019-08-12","close":2545.0},{"date":"2019-08-13","close":2535.0},{"date":"2019-08-14","close":2585.0},{"date":"2019-08-16","close":2585.0},{"date":"2019-08-19","close":2580.0},{"date":"2019-08-20","close":2645.0},{"date":"2019-08-21","close":2640.0},{"date":"2019-08-22","close":2635.0},{"date":"2019-08-23","close":2585.0},{"date":"2019-08-26","close":2550.0},{"date":"2019-08-27","close":2580.0},{"date":"2019-08-28","close":2550.0},{"date":"2019-08-29","close":2565.0},{"date":"2019-08-30","close":2565.0},{"date":"2019-09-02","close":2535.0},{"date":"2019-09-03","close":2590.0},{"date":"2019-09-04","close":2640.0},{"date":"2019-09-05","close":2590.0},{"date":"2019-09-06","close":2610.0},{"date":"2019-09-09","close":2620.0},{"date":"2019-09-10","close":2610.0},{"date":"2019-09-11","close":2635.0},{"date":"2019-09-16","close":2600.0},{"date":"2019-09-17","close":2630.0},{"date":"2019-09-18","close":2625.0},{"date":"2019-09-19","close":2710.0},{"date":"2019-09-20","close":2630.0},{"date":"2019-09-23","close":2640.0},{"date":"2019-09-24","close":2630.0},{"date":"2019-09-25","close":2585.0},{"date":"2019-09-26","close":2620.0},{"date":"2019-09-27","close":2620.0},{"date":"2019-09-30","close":2620.0},{"date":"2019-10-01","close":2640.0},{"date":"2019-10-02","close":2645.0},{"date":"2019-10-04","close":2600.0},{"date":"2019-10-07","close":2610.0},{"date":"2019-10-08","close":2640.0},{"date":"2019-10-10","close":2650.0},{"date":"2019-10-11","close":2740.0},{"date":"2019-10-14","close":2795.0},{"date":"2019-10-15","close":2795.0},{"date":"2019-10-16","close":2750.0},{"date":"2019-10-17","close":2735.0},{"date":"2019-10-18","close":2760.0},{"date":"2019-10-21","close":2745.0},{"date":"2019-10-22","close":2730.0},{"date":"2019-10-23","close":2660.0},{"date":"2019-10-24","close":2650.0},{"date":"2019-10-25","close":2640.0},{"date":"2019-10-28","close":2630.0},{"date":"2019-10-29","close":2630.0},{"date":"2019-10-30","close":2630.0},{"date":"2019-10-31","close":2670.0},{"date":"2019-11-01","close":2600.0},{"date":"2019-11-04","close":2590.0},{"date":"2019-11-05","close":2595.0},{"date":"2019-11-06","close":2610.0},{"date":"2019-11-07","close":2605.0},{"date":"2019-11-08","close":2620.0},{"date":"2019-11-11","close":2600.0},{"date":"2019-11-12","close":2590.0},{"date":"2019-11-13","close":2635.0},{"date":"2019-11-14","close":2630.0},{"date":"2019-11-15","close":2640.0},{"date":"2019-11-18","close":2650.0},{"date":"2019-11-19","close":2620.0},{"date":"2019-11-20","close":2595.0},{"date":"2019-11-21","close":2570.0},{"date":"2019-11-22","close":2570.0},{"date":"2019-11-25","close":2600.0},{"date":"2019-11-26","close":2595.0},{"date":"2019-11-27","close":2600.0},{"date":"2019-11-28","close":2600.0},{"date":"2019-11-29","close":2600.0},{"date":"2019-12-02","close":2580.0},{"date":"2019-12-03","close":2570.0},{"date":"2019-12-04","close":2550.0},{"date":"2019-12-05","close":2530.0},{"date":"2019-12-06","close":2580.0},{"date":"2019-12-09","close":2560.0},{"date":"2019-12-10","close":2580.0},{"date":"2019-12-11","close":2590.0},{"date":"2019-12-12","close":2570.0},{"date":"2019-12-13","close":2585.0},{"date":"2019-12-16","close":2585.0},{"date":"2019-12-17","close":2585.0},{"date":"2019-12-18","close":2605.0},{"date":"2019-12-19","close":2630.0},{"date":"2019-12-20","close":2685.0},{"date":"2019-12-23","close":2765.0},{"date":"2019-12-24","close":2740.0},{"date":"2019-12-26","close":2860.0},{"date":"2019-12-27","close":2980.0},{"date":"2019-12-30","close":3065.0},{"date":"2020-01-02","close":3055.0},{"date":"2020-01-03","close":2870.0},{"date":"2020-01-06","close":2845.0},{"date":"2020-01-07","close":2785.0},{"date":"2020-01-08","close":2790.0},{"date":"2020-01-09","close":2900.0},{"date":"2020-01-10","close":2970.0},{"date":"2020-01-13","close":3030.0},{"date":"2020-01-14","close":3120.0},{"date":"2020-01-15","close":3100.0},{"date":"2020-01-16","close":3060.0},{"date":"2020-01-17","close":2985.0},{"date":"2020-01-20","close":3260.0},{"date":"2020-01-21","close":3320.0},{"date":"2020-01-22","close":3590.0},{"date":"2020-01-23","close":4215.0},{"date":"2020-01-28","close":3700.0},{"date":"2020-01-29","close":3130.0},{"date":"2020-01-30","close":3055.0},{"date":"2020-01-31","close":2900.0},{"date":"2020-02-03","close":3090.0},{"date":"2020-02-04","close":3000.0},{"date":"2020-02-05","close":2900.0},{"date":"2020-02-06","close":3435.0},{"date":"2020-02-07","close":3575.0},{"date":"2020-02-10","close":3125.0},{"date":"2020-02-11","close":3115.0},{"date":"2020-02-12","close":3125.0},{"date":"2020-02-13","close":2975.0},{"date":"2020-02-14","close":2955.0},{"date":"2020-02-17","close":2940.0},{"date":"2020-02-18","close":2900.0},{"date":"2020-02-19","close":2900.0},{"date":"2020-02-20","close":2935.0},{"date":"2020-02-21","close":2890.0},{"date":"2020-02-24","close":2805.0},{"date":"2020-02-25","close":2855.0},{"date":"2020-02-26","close":2960.0},{"date":"2020-02-27","close":2780.0},{"date":"2020-02-28","close":2765.0},{"date":"2020-03-02","close":2715.0},{"date":"2020-03-03","close":2795.0},{"date":"2020-03-04","close":2860.0},{"date":"2020-03-05","close":2870.0},{"date":"2020-03-06","close":2820.0},{"date":"2020-03-09","close":2725.0},{"date":"2020-03-10","close":2680.0},{"date":"2020-03-11","close":2550.0},{"date":"2020-03-12","close":2450.0},{"date":"2020-03-13","close":2270.0},{"date":"2020-03-16","close":2090.0},{"date":"2020-03-17","close":2030.0},{"date":"2020-03-18","close":1960.0},{"date":"2020-03-19","close":1900.0},{"date":"2020-03-20","close":1880.0},{"date":"2020-03-23","close":1945.0},{"date":"2020-03-24","close":1905.0},{"date":"2020-03-25","close":1940.0},{"date":"2020-03-26","close":1970.0},{"date":"2020-03-27","close":2040.0},{"date":"2020-03-30","close":2030.0},{"date":"2020-03-31","close":2035.0},{"date":"2020-04-01","close":2005.0},{"date":"2020-04-02","close":2055.0},{"date":"2020-04-03","close":2060.0},{"date":"2020-04-06","close":2130.0},{"date":"2020-04-07","close":2250.0},{"date":"2020-04-08","close":2240.0},{"date":"2020-04-09","close":2365.0},{"date":"2020-04-10","close":2290.0},{"date":"2020-04-13","close":2280.0},{"date":"2020-04-14","close":2315.0},{"date":"2020-04-16","close":2345.0},{"date":"2020-04-17","close":2355.0},{"date":"2020-04-20","close":2390.0},{"date":"2020-04-21","close":2265.0},{"date":"2020-04-22","close":2315.0},{"date":"2020-04-23","close":2390.0},{"date":"2020-04-24","close":2400.0},{"date":"2020-04-27","close":2540.0},{"date":"2020-04-28","close":2490.0},{"date":"2020-04-29","close":2470.0},{"date":"2020-05-04","close":2365.0},{"date":"2020-05-06","close":2370.0},{"date":"2020-05-07","close":2415.0},{"date":"2020-05-08","close":2490.0},{"date":"2020-05-11","close":2455.0},{"date":"2020-05-12","close":2445.0},{"date":"2020-05-13","close":2550.0},{"date":"2020-05-14","close":2480.0},{"date":"2020-05-15","close":2455.0},{"date":"2020-05-18","close":2425.0},{"date":"2020-05-19","close":2445.0},{"date":"2020-05-20","close":2475.0},{"date":"2020-05-21","close":2490.0},{"date":"2020-05-22","close":2550.0},{"date":"2020-05-25","close":2625.0},{"date":"2020-05-26","close":2715.0},{"date":"2020-05-27","close":2625.0},{"date":"2020-05-28","close":2585.0},{"date":"2020-05-29","close":2555.0},{"date":"2020-06-01","close":2630.0},{"date":"2020-06-02","close":2655.0},{"date":"2020-06-03","close":2570.0},{"date":"2020-06-04","close":2515.0},{"date":"2020-06-05","close":2570.0},{"date":"2020-06-08","close":2590.0},{"date":"2020-06-09","close":2500.0},{"date":"2020-06-10","close":2525.0},{"date":"2020-06-11","close":2460.0},{"date":"2020-06-12","close":2450.0},{"date":"2020-06-15","close":2270.0},{"date":"2020-06-16","close":2430.0},{"date":"2020-06-17","close":2490.0},{"date":"2020-06-18","close":2510.0},{"date":"2020-06-19","close":2525.0},{"date":"2020-06-22","close":2505.0},{"date":"2020-06-23","close":2480.0},{"date":"2020-06-24","close":2460.0},{"date":"2020-06-25","close":2480.0},{"date":"2020-06-26","close":2490.0},{"date":"2020-06-29","close":2405.0},{"date":"2020-06-30","close":2435.0},{"date":"2020-07-01","close":2425.0},{"date":"2020-07-02","close":2445.0},{"date":"2020-07-03","close":2500.0},{"date":"2020-07-06","close":2495.0},{"date":"2020-07-07","close":2490.0},{"date":"2020-07-08","close":2490.0},{"date":"2020-07-09","close":2510.0},{"date":"2020-07-10","close":2470.0},{"date":"2020-07-13","close":2490.0},{"date":"2020-07-14","close":2495.0},{"date":"2020-07-15","close":2460.0},{"date":"2020-07-16","close":2475.0},{"date":"2020-07-17","close":2475.0},{"date":"2020-07-20","close":2475.0},{"date":"2020-07-21","close":2580.0},{"date":"2020-07-22","close":2580.0},{"date":"2020-07-23","close":2585.0},{"date":"2020-07-24","close":2555.0},{"date":"2020-07-27","close":2490.0},{"date":"2020-07-28","close":2520.0},{"date":"2020-07-29","close":2485.0},{"date":"2020-07-30","close":2495.0},{"date":"2020-07-31","close":2465.0},{"date":"2020-08-03","close":2495.0},{"date":"2020-08-04","close":2530.0},{"date":"2020-08-05","close":2505.0},{"date":"2020-08-06","close":2460.0},{"date":"2020-08-07","close":2585.0},{"date":"2020-08-10","close":2650.0},{"date":"2020-08-11","close":2660.0},{"date":"2020-08-12","close":2710.0},{"date":"2020-08-13","close":2970.0},{"date":"2020-08-14","close":2865.0},{"date":"2020-08-18","close":2825.0},{"date":"2020-08-19","close":3075.0},{"date":"2020-08-20","close":2910.0},{"date":"2020-08-21","close":2935.0},{"date":"2020-08-24","close":2965.0},{"date":"2020-08-25","close":2995.0},{"date":"2020-08-26","close":2905.0},{"date":"2020-08-27","close":2935.0},{"date":"2020-08-28","close":2955.0},{"date":"2020-08-31","close":3080.0},{"date":"2020-09-01","close":3220.0},{"date":"2020-09-02","close":3225.0},{"date":"2020-09-03","close":3215.0},{"date":"2020-09-04","close":3055.0},{"date":"2020-09-07","close":3090.0},{"date":"2020-09-08","close":3105.0},{"date":"2020-09-09","close":3130.0},{"date":"2020-09-10","close":3160.0},{"date":"2020-09-11","close":3170.0},{"date":"2020-09-14","close":3170.0},{"date":"2020-09-15","close":3165.0},{"date":"2020-09-16","close":3205.0},{"date":"2020-09-17","close":3175.0},{"date":"2020-09-18","close":3165.0},{"date":"2020-09-21","close":3175.0},{"date":"2020-09-22","close":2975.0},{"date":"2020-09-23","close":2990.0},{"date":"2020-09-24","close":2970.0},{"date":"2020-09-25","close":3060.0},{"date":"2020-09-28","close":3065.0},{"date":"2020-09-29","close":3100.0},{"date":"2020-10-05","close":3400.0},{"date":"2020-10-06","close":3435.0},{"date":"2020-10-07","close":3460.0},{"date":"2020-10-08","close":3440.0},{"date":"2020-10-12","close":3330.0},{"date":"2020-10-13","close":3345.0},{"date":"2020-10-14","close":3355.0},{"date":"2020-10-15","close":3245.0},{"date":"2020-10-16","close":3300.0},{"date":"2020-10-19","close":3340.0},{"date":"2020-10-20","close":3305.0},{"date":"2020-10-21","close":3195.0},{"date":"2020-10-22","close":3295.0},{"date":"2020-10-23","close":3300.0},{"date":"2020-10-26","close":3125.0},{"date":"2020-10-27","close":3100.0},{"date":"2020-10-28","close":3120.0},{"date":"2020-10-29","close":3305.0},{"date":"2020-10-30","close":3170.0},{"date":"2020-11-02","close":3290.0},{"date":"2020-11-03","close":3340.0},{"date":"2020-11-04","close":3365.0},{"date":"2020-11-05","close":3350.0},{"date":"2020-11-06","close":3380.0},{"date":"2020-11-09","close":3415.0},{"date":"2020-11-10","close":3490.0},{"date":"2020-11-11","close":3485.0},{"date":"2020-11-12","close":3620.0},{"date":"2020-11-13","close":3610.0},{"date":"2020-11-16","close":3585.0},{"date":"2020-11-17","close":3715.0},{"date":"2020-11-18","close":4090.0},{"date":"2020-11-19","close":4370.0},{"date":"2020-11-20","close":4195.0},{"date":"2020-11-23","close":4105.0},{"date":"2020-11-24","close":4040.0},{"date":"2020-11-25","close":3970.0},{"date":"2020-11-26","close":3975.0},{"date":"2020-11-27","close":3840.0},{"date":"2020-11-30","close":3920.0},{"date":"2020-12-01","close":3915.0},{"date":"2020-12-02","close":3945.0},{"date":"2020-12-03","close":3975.0},{"date":"2020-12-04","close":3840.0},{"date":"2020-12-07","close":3760.0},{"date":"2020-12-08","close":3665.0},{"date":"2020-12-09","close":3700.0},{"date":"2020-12-10","close":3805.0},{"date":"2020-12-11","close":3850.0},{"date":"2020-12-14","close":3855.0},{"date":"2020-12-15","close":3880.0},{"date":"2020-12-16","close":3980.0},{"date":"2020-12-17","close":3830.0},{"date":"2020-12-18","close":3755.0},{"date":"2020-12-21","close":3940.0},{"date":"2020-12-22","close":3810.0},{"date":"2020-12-23","close":3670.0},{"date":"2020-12-24","close":3835.0},{"date":"2020-12-28","close":4530.0},{"date":"2020-12-29","close":5530.0},{"date":"2020-12-30","close":6100.0},{"date":"2021-01-04","close":6870.0},{"date":"2021-01-05","close":6970.0},{"date":"2021-01-06","close":7080.0},{"date":"2021-01-07","close":7070.0},{"date":"2021-01-08","close":7000.0},{"date":"2021-01-11","close":6320.0},{"date":"2021-01-12","close":6370.0},{"date":"2021-01-13","close":6450.0},{"date":"2021-01-14","close":6400.0},{"date":"2021-01-15","close":6150.0},{"date":"2021-01-18","close":5780.0},{"date":"2021-01-19","close":6430.0},{"date":"2021-01-20","close":6320.0},{"date":"2021-01-21","close":6660.0},{"date":"2021-01-22","close":6550.0},{"date":"2021-01-25","close":6710.0},{"date":"2021-01-26","close":6550.0},{"date":"2021-01-27","close":6430.0},{"date":"2021-01-28","close":6300.0},{"date":"2021-01-29","close":5870.0},{"date":"2021-02-01","close":6080.0},{"date":"2021-02-02","close":6440.0},{"date":"2021-02-03","close":6470.0},{"date":"2021-02-04","close":6170.0},{"date":"2021-02-05","close":6470.0},{"date":"2021-02-08","close":6380.0},{"date":"2021-02-09","close":5780.0},{"date":"2021-02-10","close":5600.0},{"date":"2021-02-15","close":5950.0},{"date":"2021-02-16","close":5850.0},{"date":"2021-02-17","close":5860.0},{"date":"2021-02-18","close":5640.0},{"date":"2021-02-19","close":5630.0},{"date":"2021-02-22","close":5620.0},{"date":"2021-02-23","close":5540.0},{"date":"2021-02-24","close":5310.0},{"date":"2021-02-25","close":5630.0},{"date":"2021-02-26","close":5400.0},{"date":"2021-03-02","close":5410.0},{"date":"2021-03-03","close":5400.0},{"date":"2021-03-04","close":5540.0},{"date":"2021-03-05","close":5370.0},{"date":"2021-03-08","close":5000.0},{"date":"2021-03-09","close":4930.0},{"date":"2021-03-10","close":5000.0},{"date":"2021-03-11","close":5110.0},{"date":"2021-03-12","close":5180.0},{"date":"2021-03-15","close":5220.0},{"date":"2021-03-16","close":5340.0},{"date":"2021-03-17","close":5500.0},{"date":"2021-03-18","close":5460.0},{"date":"2021-03-19","close":5390.0},{"date":"2021-03-22","close":5290.0},{"date":"2021-03-23","close":5240.0},{"date":"2021-03-24","close":5160.0},{"date":"2021-03-25","close":5160.0},{"date":"2021-03-26","close":5160.0},{"date":"2021-03-29","close":5240.0},{"date":"2021-03-30","close":5510.0},{"date":"2021-03-31","close":5170.0},{"date":"2021-04-01","close":5120.0},{"date":"2021-04-02","close":5000.0},{"date":"2021-04-05","close":5060.0},{"date":"2021-04-06","close":5050.0},{"date":"2021-04-07","close":5120.0},{"date":"2021-04-08","close":5320.0},{"date":"2021-04-09","close":5320.0},{"date":"2021-04-12","close":5390.0},{"date":"2021-04-13","close":5530.0},{"date":"2021-04-14","close":5510.0},{"date":"2021-04-15","close":5430.0},{"date":"2021-04-16","close":5580.0},{"date":"2021-04-19","close":5790.0},{"date":"2021-04-20","close":5700.0},{"date":"2021-04-21","close":5610.0},{"date":"2021-04-22","close":5620.0},{"date":"2021-04-23","close":5650.0},{"date":"2021-04-26","close":5600.0},{"date":"2021-04-27","close":5610.0},{"date":"2021-04-28","close":5440.0},{"date":"2021-04-29","close":5300.0},{"date":"2021-04-30","close":5400.0},{"date":"2021-05-03","close":5400.0},{"date":"2021-05-04","close":5360.0},{"date":"2021-05-06","close":5570.0},{"date":"2021-05-07","close":5580.0},{"date":"2021-05-10","close":5570.0},{"date":"2021-05-11","close":5570.0},{"date":"2021-05-12","close":5720.0},{"date":"2021-05-13","close":5490.0},{"date":"2021-05-14","close":5120.0},{"date":"2021-05-17","close":5040.0},{"date":"2021-05-18","close":4830.0},{"date":"2021-05-20","close":4930.0},{"date":"2021-05-21","close":4910.0},{"date":"2021-05-24","close":4660.0},{"date":"2021-05-25","close":4805.0},{"date":"2021-05-26","close":4935.0},{"date":"2021-05-27","close":4960.0},{"date":"2021-05-28","close":5020.0},{"date":"2021-05-31","close":5080.0},{"date":"2021-06-01","close":5040.0},{"date":"2021-06-02","close":5020.0},{"date":"2021-06-03","close":5060.0},{"date":"2021-06-04","close":5000.0},{"date":"2021-06-07","close":5220.0},{"date":"2021-06-08","close":5190.0},{"date":"2021-06-09","close":5070.0},{"date":"2021-06-10","close":4990.0},{"date":"2021-06-11","close":5070.0},{"date":"2021-06-14","close":5140.0},{"date":"2021-06-15","close":5240.0},{"date":"2021-06-16","close":5240.0},{"date":"2021-06-17","close":5230.0},{"date":"2021-06-18","close":5260.0},{"date":"2021-06-21","close":5220.0},{"date":"2021-06-22","close":5300.0},{"date":"2021-06-23","close":5290.0},{"date":"2021-06-24","close":5260.0},{"date":"2021-06-25","close":5220.0},{"date":"2021-06-28","close":5250.0},{"date":"2021-06-29","close":5230.0},{"date":"2021-06-30","close":5310.0},{"date":"2021-07-01","close":5470.0},{"date":"2021-07-02","close":5370.0},{"date":"2021-07-05","close":5390.0},{"date":"2021-07-06","close":5650.0},{"date":"2021-07-07","close":5630.0},{"date":"2021-07-08","close":5380.0},{"date":"2021-07-09","close":5200.0},{"date":"2021-07-12","close":5250.0},{"date":"2021-07-13","close":5540.0},{"date":"2021-07-14","close":5570.0},{"date":"2021-07-15","close":5610.0},{"date":"2021-07-16","close":5590.0},{"date":"2021-07-19","close":5390.0},{"date":"2021-07-20","close":5270.0},{"date":"2021-07-21","close":5040.0},{"date":"2021-07-22","close":5020.0},{"date":"2021-07-23","close":4995.0},{"date":"2021-07-26","close":5080.0},{"date":"2021-07-27","close":5140.0},{"date":"2021-07-28","close":4955.0},{"date":"2021-07-29","close":4955.0},{"date":"2021-07-30","close":5130.0},{"date":"2021-08-02","close":5270.0},{"date":"2021-08-03","close":5240.0},{"date":"2021-08-04","close":5210.0},{"date":"2021-08-05","close":5270.0},{"date":"2021-08-06","close":5690.0},{"date":"2021-08-09","close":7390.0},{"date":"2021-08-10","close":7640.0},{"date":"2021-08-11","close":7050.0},{"date":"2021-08-12","close":6850.0},{"date":"2021-08-13","close":6840.0},{"date":"2021-08-17","close":6320.0},{"date":"2021-08-18","close":6040.0},{"date":"2021-08-19","close":5680.0},{"date":"2021-08-20","close":5530.0},{"date":"2021-08-23","close":5600.0},{"date":"2021-08-24","close":5760.0},{"date":"2021-08-25","close":5730.0},{"date":"2021-08-26","close":5720.0},{"date":"2021-08-27","close":5790.0},{"date":"2021-08-30","close":5630.0},{"date":"2021-08-31","close":5590.0},{"date":"2021-09-01","close":5710.0},{"date":"2021-09-02","close":5820.0},{"date":"2021-09-03","close":5880.0},{"date":"2021-09-06","close":5870.0},{"date":"2021-09-07","close":5870.0},{"date":"2021-09-08","close":6010.0},{"date":"2021-09-09","close":5780.0},{"date":"2021-09-10","close":5730.0},{"date":"2021-09-13","close":5490.0},{"date":"2021-09-14","close":5840.0},{"date":"2021-09-15","close":6190.0},{"date":"2021-09-16","close":5980.0},{"date":"2021-09-17","close":6300.0},{"date":"2021-09-23","close":5890.0},{"date":"2021-09-24","close":6280.0},{"date":"2021-09-27","close":6160.0},{"date":"2021-09-28","close":5910.0},{"date":"2021-09-29","close":5810.0},{"date":"2021-09-30","close":5630.0},{"date":"2021-10-01","close":5740.0},{"date":"2021-10-05","close":5970.0},{"date":"2021-10-06","close":6190.0},{"date":"2021-10-07","close":6450.0},{"date":"2021-10-08","close":5870.0},{"date":"2021-10-12","close":5600.0},{"date":"2021-10-13","close":5600.0},{"date":"2021-10-14","close":5770.0},{"date":"2021-10-15","close":5740.0},{"date":"2021-10-18","close":5570.0},{"date":"2021-10-19","close":5680.0},{"date":"2021-10-20","close":5620.0},{"date":"2021-10-21","close":5380.0},{"date":"2021-10-22","close":5130.0},{"date":"2021-10-25","close":5170.0},{"date":"2021-10-26","close":5310.0},{"date":"2021-10-27","close":5170.0},{"date":"2021-10-28","close":5180.0},{"date":"2021-10-29","close":5060.0},{"date":"2021-11-01","close":4980.0},{"date":"2021-11-02","close":5120.0},{"date":"2021-11-03","close":5090.0},{"date":"2021-11-04","close":4960.0},{"date":"2021-11-05","close":4955.0},{"date":"2021-11-08","close":4935.0},{"date":"2021-11-09","close":5130.0},{"date":"2021-11-10","close":4990.0},{"date":"2021-11-11","close":4900.0},{"date":"2021-11-12","close":4990.0},{"date":"2021-11-15","close":5100.0},{"date":"2021-11-16","close":5150.0},{"date":"2021-11-17","close":5450.0},{"date":"2021-11-18","close":5610.0},{"date":"2021-11-19","close":5610.0},{"date":"2021-11-22","close":5400.0},{"date":"2021-11-23","close":5230.0},{"date":"2021-11-24","close":5240.0},{"date":"2021-11-25","close":5070.0},{"date":"2021-11-26","close":4880.0},{"date":"2021-11-29","close":4800.0},{"date":"2021-11-30","close":4610.0},{"date":"2021-12-01","close":4700.0},{"date":"2021-12-02","close":4865.0},{"date":"2021-12-03","close":4940.0},{"date":"2021-12-06","close":4930.0},{"date":"2021-12-07","close":4955.0},{"date":"2021-12-08","close":4950.0},{"date":"2021-12-09","close":4975.0},{"date":"2021-12-10","close":5070.0},{"date":"2021-12-13","close":5070.0},{"date":"2021-12-14","close":5000.0},{"date":"2021-12-15","close":4905.0},{"date":"2021-12-16","close":4945.0},{"date":"2021-12-17","close":4955.0},{"date":"2021-12-20","close":4810.0},{"date":"2021-12-21","close":4800.0},{"date":"2021-12-22","close":4865.0},{"date":"2021-12-23","close":4945.0},{"date":"2021-12-24","close":4965.0},{"date":"2021-12-27","close":5060.0},{"date":"2021-12-28","close":5000.0},{"date":"2021-12-29","close":5130.0},{"date":"2021-12-30","close":5120.0},{"date":"2022-01-03","close":5130.0},{"date":"2022-01-04","close":5200.0},{"date":"2022-01-05","close":5130.0},{"date":"2022-01-06","close":4995.0},{"date":"2022-01-07","close":5080.0},{"date":"2022-01-10","close":5100.0},{"date":"2022-01-11","close":4900.0},{"date":"2022-01-12","close":4890.0},{"date":"2022-01-13","close":4950.0},{"date":"2022-01-14","close":4950.0},{"date":"2022-01-17","close":4770.0},{"date":"2022-01-18","close":4700.0},{"date":"2022-01-19","close":4620.0},{"date":"2022-01-20","close":4665.0},{"date":"2022-01-21","close":4675.0},{"date":"2022-01-24","close":4460.0},{"date":"2022-01-25","close":4305.0},{"date":"2022-01-26","close":4305.0},{"date":"2022-01-27","close":4390.0},{"date":"2022-01-28","close":4450.0},{"date":"2022-02-03","close":4670.0},{"date":"2022-02-04","close":4655.0},{"date":"2022-02-07","close":4560.0},{"date":"2022-02-08","close":4560.0},{"date":"2022-02-09","close":4560.0},{"date":"2022-02-10","close":4495.0},{"date":"2022-02-11","close":4365.0},{"date":"2022-02-14","close":4160.0},{"date":"2022-02-15","close":4050.0},{"date":"2022-02-16","close":4190.0},{"date":"2022-02-17","close":4345.0},{"date":"2022-02-18","close":4390.0},{"date":"2022-02-21","close":4390.0},{"date":"2022-02-22","close":4160.0},{"date":"2022-02-23","close":4185.0},{"date":"2022-02-24","close":4020.0},{"date":"2022-02-25","close":4080.0},{"date":"2022-02-28","close":4080.0},{"date":"2022-03-02","close":4300.0},{"date":"2022-03-03","close":4350.0},{"date":"2022-03-04","close":4350.0},{"date":"2022-03-07","close":4110.0},{"date":"2022-03-08","close":4050.0},{"date":"2022-03-10","close":4050.0},{"date":"2022-03-11","close":4095.0},{"date":"2022-03-14","close":4015.0},{"date":"2022-03-15","close":4020.0},{"date":"2022-03-16","close":4145.0},{"date":"2022-03-17","close":4265.0},{"date":"2022-03-18","close":4300.0},{"date":"2022-03-21","close":4300.0},{"date":"2022-03-22","close":4275.0},{"date":"2022-03-23","close":4290.0},{"date":"2022-03-24","close":4270.0},{"date":"2022-03-25","close":4345.0},{"date":"2022-03-28","close":4285.0},{"date":"2022-03-29","close":4285.0},{"date":"2022-03-30","close":4285.0},{"date":"2022-03-31","close":4325.0},{"date":"2022-04-01","close":4320.0},{"date":"2022-04-04","close":4315.0},{"date":"2022-04-05","close":4310.0},{"date":"2022-04-06","close":4290.0},{"date":"2022-04-07","close":4310.0},{"date":"2022-04-08","close":4215.0},{"date":"2022-04-11","close":4265.0},{"date":"2022-04-12","close":4135.0},{"date":"2022-04-13","close":4320.0},{"date":"2022-04-14","close":4310.0},{"date":"2022-04-15","close":4445.0},{"date":"2022-04-18","close":4395.0},{"date":"2022-04-19","close":4415.0},{"date":"2022-04-20","close":4405.0},{"date":"2022-04-21","close":4570.0},{"date":"2022-04-22","close":4505.0},{"date":"2022-04-25","close":4345.0},{"date":"2022-04-26","close":4450.0},{"date":"2022-04-27","close":4370.0},{"date":"2022-04-28","close":4325.0},{"date":"2022-04-29","close":4360.0},{"date":"2022-05-02","close":4335.0},{"date":"2022-05-03","close":4360.0},{"date":"2022-05-04","close":4400.0},{"date":"2022-05-06","close":4320.0},{"date":"2022-05-09","close":4225.0},{"date":"2022-05-10","close":4170.0},{"date":"2022-05-11","close":4295.0},{"date":"2022-05-12","close":4150.0},{"date":"2022-05-13","close":4280.0},{"date":"2022-05-16","close":4265.0},{"date":"2022-05-17","close":4280.0},{"date":"2022-05-18","close":4380.0},{"date":"2022-05-19","close":4280.0},{"date":"2022-05-20","close":4320.0},{"date":"2022-05-23","close":4420.0},{"date":"2022-05-24","close":4350.0},{"date":"2022-05-25","close":4240.0},{"date":"2022-05-26","close":4220.0},{"date":"2022-05-27","close":4355.0},{"date":"2022-05-30","close":4425.0},{"date":"2022-05-31","close":4415.0},{"date":"2022-06-02","close":4395.0},{"date":"2022-06-03","close":4480.0},{"date":"2022-06-07","close":4435.0},{"date":"2022-06-08","close":4385.0},{"date":"2022-06-09","close":4310.0},{"date":"2022-06-10","close":4305.0},{"date":"2022-06-13","close":4025.0},{"date":"2022-06-14","close":3920.0},{"date":"2022-06-15","close":3835.0},{"date":"2022-06-16","close":3800.0},{"date":"2022-06-17","close":3790.0},{"date":"2022-06-20","close":3585.0},{"date":"2022-06-21","close":3565.0},{"date":"2022-06-22","close":3470.0},{"date":"2022-06-23","close":3235.0},{"date":"2022-06-24","close":3360.0},{"date":"2022-06-27","close":3515.0},{"date":"2022-06-28","close":3580.0},{"date":"2022-06-29","close":3625.0},{"date":"2022-06-30","close":3570.0},{"date":"2022-07-01","close":3415.0},{"date":"2022-07-04","close":3330.0},{"date":"2022-07-05","close":3440.0},{"date":"2022-07-06","close":3475.0},{"date":"2022-07-07","close":3545.0},{"date":"2022-07-08","close":3615.0},{"date":"2022-07-11","close":3645.0},{"date":"2022-07-12","close":3590.0},{"date":"2022-07-13","close":3590.0},{"date":"2022-07-14","close":3605.0},{"date":"2022-07-15","close":3590.0},{"date":"2022-07-18","close":3595.0},{"date":"2022-07-19","close":3675.0},{"date":"2022-07-20","close":3695.0},{"date":"2022-07-21","close":3710.0},{"date":"2022-07-22","close":3760.0},{"date":"2022-07-25","close":3765.0},{"date":"2022-07-26","close":3760.0},{"date":"2022-07-27","close":3755.0},{"date":"2022-07-28","close":3770.0},{"date":"2022-07-29","close":3870.0},{"date":"2022-08-01","close":3860.0},{"date":"2022-08-02","close":3845.0},{"date":"2022-08-03","close":3885.0},{"date":"2022-08-04","close":3900.0},{"date":"2022-08-05","close":3920.0},{"date":"2022-08-08","close":3885.0},{"date":"2022-08-09","close":3810.0},{"date":"2022-08-10","close":3750.0},{"date":"2022-08-11","close":3740.0},{"date":"2022-08-12","close":3680.0},{"date":"2022-08-16","close":3645.0},{"date":"2022-08-17","close":3670.0},{"date":"2022-08-18","close":3560.0},{"date":"2022-08-19","close":3480.0},{"date":"2022-08-22","close":3390.0},{"date":"2022-08-23","close":3315.0},{"date":"2022-08-24","close":3325.0},{"date":"2022-08-25","close":3470.0},{"date":"2022-08-26","close":3475.0},{"date":"2022-08-29","close":3365.0},{"date":"2022-08-30","close":3330.0},{"date":"2022-08-31","close":3325.0},{"date":"2022-09-01","close":3405.0},{"date":"2022-09-02","close":3285.0},{"date":"2022-09-05","close":3200.0},{"date":"2022-09-06","close":3240.0},{"date":"2022-09-07","close":3220.0},{"date":"2022-09-08","close":3320.0},{"date":"2022-09-13","close":3420.0},{"date":"2022-09-14","close":3350.0},{"date":"2022-09-15","close":3315.0},{"date":"2022-09-16","close":3245.0},{"date":"2022-09-19","close":3150.0},{"date":"2022-09-20","close":3175.0},{"date":"2022-09-21","close":3180.0},{"date":"2022-09-22","close":3120.0},{"date":"2022-09-23","close":3085.0},{"date":"2022-09-26","close":2920.0},{"date":"2022-09-27","close":2860.0},{"date":"2022-09-28","close":2845.0},{"date":"2022-09-29","close":2860.0},{"date":"2022-09-30","close":2930.0},{"date":"2022-10-04","close":2985.0},{"date":"2022-10-05","close":3010.0},{"date":"2022-10-06","close":3120.0},{"date":"2022-10-07","close":3075.0},{"date":"2022-10-11","close":2800.0},{"date":"2022-10-12","close":2975.0},{"date":"2022-10-13","close":2930.0},{"date":"2022-10-14","close":2930.0},{"date":"2022-10-17","close":2930.0},{"date":"2022-10-18","close":3030.0},{"date":"2022-10-19","close":3030.0},{"date":"2022-10-20","close":3045.0},{"date":"2022-10-21","close":2980.0},{"date":"2022-10-24","close":3020.0},{"date":"2022-10-25","close":3000.0},{"date":"2022-10-26","close":3005.0},{"date":"2022-10-27","close":3020.0},{"date":"2022-10-28","close":3020.0},{"date":"2022-10-31","close":3040.0},{"date":"2022-11-01","close":3025.0},{"date":"2022-11-02","close":3025.0},{"date":"2022-11-03","close":3015.0},{"date":"2022-11-04","close":3005.0},{"date":"2022-11-07","close":3030.0},{"date":"2022-11-08","close":3070.0},{"date":"2022-11-09","close":3090.0},{"date":"2022-11-10","close":3100.0},{"date":"2022-11-11","close":3120.0},{"date":"2022-11-14","close":3130.0},{"date":"2022-11-15","close":3110.0},{"date":"2022-11-16","close":3150.0},{"date":"2022-11-17","close":3185.0},{"date":"2022-11-18","close":3190.0},{"date":"2022-11-21","close":3130.0},{"date":"2022-11-22","close":3100.0},{"date":"2022-11-23","close":3125.0},{"date":"2022-11-24","close":3165.0},{"date":"2022-11-25","close":3225.0},{"date":"2022-11-28","close":3225.0},{"date":"2022-11-29","close":3260.0},{"date":"2022-11-30","close":3250.0},{"date":"2022-12-01","close":3250.0},{"date":"2022-12-02","close":3280.0},{"date":"2022-12-05","close":3245.0},{"date":"2022-12-06","close":3235.0},{"date":"2022-12-07","close":3250.0},{"date":"2022-12-08","close":3325.0},{"date":"2022-12-09","close":3300.0},{"date":"2022-12-12","close":3385.0},{"date":"2022-12-13","close":3640.0},{"date":"2022-12-14","close":3560.0},{"date":"2022-12-15","close":3660.0},{"date":"2022-12-16","close":3525.0},{"date":"2022-12-19","close":3525.0},{"date":"2022-12-20","close":3515.0},{"date":"2022-12-21","close":3450.0},{"date":"2022-12-22","close":3430.0},{"date":"2022-12-23","close":3420.0},{"date":"2022-12-26","close":3230.0},{"date":"2022-12-27","close":3285.0},{"date":"2022-12-28","close":3245.0},{"date":"2022-12-29","close":3060.0},{"date":"2023-01-02","close":2985.0},{"date":"2023-01-03","close":2910.0},{"date":"2023-01-04","close":2970.0},{"date":"2023-01-05","close":3000.0},{"date":"2023-01-06","close":3085.0},{"date":"2023-01-09","close":3150.0},{"date":"2023-01-10","close":3165.0},{"date":"2023-01-11","close":3180.0},{"date":"2023-01-12","close":3260.0},{"date":"2023-01-13","close":3285.0},{"date":"2023-01-16","close":3265.0},{"date":"2023-01-17","close":3295.0},{"date":"2023-01-18","close":3350.0},{"date":"2023-01-19","close":3300.0},{"date":"2023-01-20","close":3360.0},{"date":"2023-01-25","close":3390.0},{"date":"2023-01-26","close":3405.0},{"date":"2023-01-27","close":3395.0},{"date":"2023-01-30","close":3390.0},{"date":"2023-01-31","close":3440.0},{"date":"2023-02-01","close":3460.0},{"date":"2023-02-02","close":3500.0},{"date":"2023-02-03","close":3520.0},{"date":"2023-02-06","close":3485.0},{"date":"2023-02-07","close":3460.0},{"date":"2023-02-08","close":3505.0},{"date":"2023-02-09","close":3545.0},{"date":"2023-02-10","close":3420.0},{"date":"2023-02-13","close":3400.0},{"date":"2023-02-14","close":3420.0},{"date":"2023-02-15","close":3310.0},{"date":"2023-02-16","close":3295.0},{"date":"2023-02-17","close":3390.0},{"date":"2023-02-20","close":3535.0},{"date":"2023-02-21","close":3500.0},{"date":"2023-02-22","close":3395.0},{"date":"2023-02-23","close":3490.0},{"date":"2023-02-24","close":3485.0},{"date":"2023-02-27","close":3400.0},{"date":"2023-02-28","close":3430.0},{"date":"2023-03-02","close":3420.0},{"date":"2023-03-03","close":3420.0},{"date":"2023-03-06","close":3400.0},{"date":"2023-03-07","close":3420.0},{"date":"2023-03-08","close":3405.0},{"date":"2023-03-09","close":3285.0},{"date":"2023-03-10","close":3185.0},{"date":"2023-03-13","close":3145.0},{"date":"2023-03-14","close":3025.0},{"date":"2023-03-15","close":3115.0},{"date":"2023-03-16","close":3085.0},{"date":"2023-03-17","close":3145.0},{"date":"2023-03-20","close":3175.0},{"date":"2023-03-21","close":3115.0},{"date":"2023-03-22","close":3130.0},{"date":"2023-03-23","close":3010.0},{"date":"2023-03-24","close":2990.0},{"date":"2023-03-27","close":2960.0},{"date":"2023-03-28","close":3045.0},{"date":"2023-03-29","close":3440.0},{"date":"2023-03-30","close":3320.0},{"date":"2023-03-31","close":3240.0},{"date":"2023-04-03","close":3195.0},{"date":"2023-04-04","close":3210.0},{"date":"2023-04-05","close":3275.0},{"date":"2023-04-06","close":3180.0},{"date":"2023-04-07","close":3200.0},{"date":"2023-04-10","close":3230.0},{"date":"2023-04-11","close":3380.0},{"date":"2023-04-12","close":3460.0},{"date":"2023-04-13","close":3570.0},{"date":"2023-04-14","close":3695.0},{"date":"2023-04-17","close":3845.0},{"date":"2023-04-18","close":4500.0},{"date":"2023-04-19","close":4045.0},{"date":"2023-04-20","close":3835.0},{"date":"2023-04-21","close":3845.0},{"date":"2023-04-24","close":3660.0},{"date":"2023-04-25","close":3580.0},{"date":"2023-04-26","close":3670.0},{"date":"2023-04-27","close":4000.0},{"date":"2023-04-28","close":4425.0},{"date":"2023-05-02","close":4260.0},{"date":"2023-05-03","close":3975.0},{"date":"2023-05-04","close":3900.0},{"date":"2023-05-08","close":3900.0},{"date":"2023-05-09","close":4000.0},{"date":"2023-05-10","close":4050.0},{"date":"2023-05-11","close":3965.0},{"date":"2023-05-12","close":3750.0},{"date":"2023-05-15","close":3755.0},{"date":"2023-05-16","close":3650.0},{"date":"2023-05-17","close":3720.0},{"date":"2023-05-18","close":3845.0},{"date":"2023-05-19","close":3840.0},{"date":"2023-05-22","close":3755.0},{"date":"2023-05-23","close":3765.0},{"date":"2023-05-24","close":3700.0},{"date":"2023-05-25","close":3595.0},{"date":"2023-05-26","close":3610.0},{"date":"2023-05-30","close":3560.0},{"date":"2023-05-31","close":3570.0},{"date":"2023-06-01","close":3460.0},{"date":"2023-06-02","close":3680.0},{"date":"2023-06-05","close":3755.0},{"date":"2023-06-07","close":3655.0},{"date":"2023-06-08","close":3600.0},{"date":"2023-06-09","close":3650.0},{"date":"2023-06-12","close":3695.0},{"date":"2023-06-13","close":3680.0},{"date":"2023-06-14","close":3550.0},{"date":"2023-06-15","close":3595.0},{"date":"2023-06-16","close":3645.0},{"date":"2023-06-19","close":3600.0},{"date":"2023-06-20","close":3545.0},{"date":"2023-06-21","close":3525.0},{"date":"2023-06-22","close":3445.0},{"date":"2023-06-23","close":3405.0},{"date":"2023-06-26","close":3485.0},{"date":"2023-06-27","close":3510.0},{"date":"2023-06-28","close":3460.0},{"date":"2023-06-29","close":3415.0},{"date":"2023-06-30","close":3520.0},{"date":"2023-07-03","close":3525.0},{"date":"2023-07-04","close":3505.0},{"date":"2023-07-05","close":3420.0},{"date":"2023-07-06","close":3285.0},{"date":"2023-07-07","close":3270.0},{"date":"2023-07-10","close":3150.0},{"date":"2023-07-11","close":3090.0},{"date":"2023-07-12","close":3120.0},{"date":"2023-07-13","close":3110.0},{"date":"2023-07-14","close":3115.0},{"date":"2023-07-17","close":3095.0},{"date":"2023-07-18","close":3135.0},{"date":"2023-07-19","close":3185.0},{"date":"2023-07-20","close":3120.0},{"date":"2023-07-21","close":3050.0},{"date":"2023-07-24","close":2955.0},{"date":"2023-07-25","close":2945.0},{"date":"2023-07-26","close":2785.0},{"date":"2023-07-27","close":2855.0},{"date":"2023-07-28","close":2975.0},{"date":"2023-07-31","close":2985.0},{"date":"2023-08-01","close":3010.0},{"date":"2023-08-02","close":3060.0},{"date":"2023-08-03","close":3035.0},{"date":"2023-08-04","close":3050.0},{"date":"2023-08-07","close":3015.0},{"date":"2023-08-08","close":2945.0},{"date":"2023-08-09","close":2905.0},{"date":"2023-08-10","close":2900.0},{"date":"2023-08-11","close":2940.0},{"date":"2023-08-14","close":2945.0},{"date":"2023-08-16","close":2845.0},{"date":"2023-08-17","close":2750.0},{"date":"2023-08-18","close":2745.0},{"date":"2023-08-21","close":2660.0},{"date":"2023-08-22","close":2655.0},{"date":"2023-08-23","close":2685.0},{"date":"2023-08-24","close":2670.0},{"date":"2023-08-25","close":2705.0},{"date":"2023-08-28","close":2770.0},{"date":"2023-08-29","close":2835.0},{"date":"2023-08-30","close":2785.0},{"date":"2023-08-31","close":2780.0},{"date":"2023-09-01","close":2840.0},{"date":"2023-09-04","close":2815.0},{"date":"2023-09-05","close":2835.0},{"date":"2023-09-06","close":2760.0},{"date":"2023-09-07","close":2775.0},{"date":"2023-09-08","close":2730.0},{"date":"2023-09-11","close":2820.0},{"date":"2023-09-12","close":2720.0},{"date":"2023-09-13","close":2665.0},{"date":"2023-09-14","close":2700.0},{"date":"2023-09-15","close":2740.0},{"date":"2023-09-18","close":2740.0},{"date":"2023-09-19","close":2695.0},{"date":"2023-09-20","close":2710.0},{"date":"2023-09-21","close":2685.0},{"date":"2023-09-22","close":2690.0},{"date":"2023-09-25","close":2665.0},{"date":"2023-09-26","close":2600.0},{"date":"2023-09-27","close":2685.0},{"date":"2023-10-04","close":2675.0},{"date":"2023-10-05","close":2630.0},{"date":"2023-10-06","close":2675.0},{"date":"2023-10-10","close":2580.0},{"date":"2023-10-11","close":2530.0},{"date":"2023-10-12","close":2595.0},{"date":"2023-10-13","close":2600.0},{"date":"2023-10-16","close":2530.0},{"date":"2023-10-17","close":2505.0},{"date":"2023-10-18","close":2525.0},{"date":"2023-10-19","close":2380.0},{"date":"2023-10-20","close":2380.0},{"date":"2023-10-23","close":2330.0},{"date":"2023-10-24","close":2390.0},{"date":"2023-10-25","close":2415.0},{"date":"2023-10-26","close":2400.0},{"date":"2023-10-27","close":2410.0},{"date":"2023-10-30","close":2400.0},{"date":"2023-10-31","close":2390.0},{"date":"2023-11-01","close":2440.0},{"date":"2023-11-02","close":2470.0},{"date":"2023-11-03","close":2495.0},{"date":"2023-11-06","close":2585.0},{"date":"2023-11-07","close":2625.0},{"date":"2023-11-08","close":2620.0},{"date":"2023-11-09","close":2600.0},{"date":"2023-11-10","close":2590.0},{"date":"2023-11-13","close":2555.0},{"date":"2023-11-14","close":2630.0},{"date":"2023-11-15","close":2610.0},{"date":"2023-11-16","close":2565.0},{"date":"2023-11-17","close":3125.0},{"date":"2023-11-20","close":2900.0},{"date":"2023-11-21","close":2860.0},{"date":"2023-11-22","close":2880.0},{"date":"2023-11-23","close":2865.0},{"date":"2023-11-24","close":2885.0},{"date":"2023-11-27","close":2915.0},{"date":"2023-11-28","close":2890.0},{"date":"2023-11-29","close":2915.0},{"date":"2023-11-30","close":2905.0},{"date":"2023-12-01","close":2930.0},{"date":"2023-12-04","close":2845.0},{"date":"2023-12-05","close":2735.0},{"date":"2023-12-06","close":2725.0},{"date":"2023-12-07","close":2705.0},{"date":"2023-12-08","close":2710.0},{"date":"2023-12-11","close":2840.0},{"date":"2023-12-12","close":2840.0},{"date":"2023-12-13","close":2945.0},{"date":"2023-12-14","close":2980.0},{"date":"2023-12-15","close":2740.0},{"date":"2023-12-18","close":2845.0},{"date":"2023-12-19","close":2895.0},{"date":"2023-12-20","close":2915.0},{"date":"2023-12-21","close":2845.0},{"date":"2023-12-22","close":2895.0},{"date":"2023-12-26","close":2920.0},{"date":"2023-12-27","close":2800.0},{"date":"2023-12-28","close":2880.0},{"date":"2024-01-02","close":2920.0},{"date":"2024-01-03","close":2960.0},{"date":"2024-01-04","close":2915.0},{"date":"2024-01-05","close":2935.0},{"date":"2024-01-08","close":2925.0},{"date":"2024-01-09","close":2990.0},{"date":"2024-01-10","close":2955.0},{"date":"2024-01-11","close":2945.0},{"date":"2024-01-12","close":2885.0},{"date":"2024-01-15","close":2915.0},{"date":"2024-01-16","close":2830.0},{"date":"2024-01-17","close":2720.0},{"date":"2024-01-18","close":2750.0},{"date":"2024-01-19","close":2830.0},{"date":"2024-01-22","close":2785.0},{"date":"2024-01-23","close":2800.0},{"date":"2024-01-24","close":2890.0},{"date":"2024-01-25","close":2875.0},{"date":"2024-01-26","close":2895.0},{"date":"2024-01-29","close":2865.0},{"date":"2024-01-30","close":2815.0},{"date":"2024-01-31","close":2810.0},{"date":"2024-02-01","close":2825.0},{"date":"2024-02-02","close":2910.0},{"date":"2024-02-05","close":2930.0},{"date":"2024-02-06","close":2900.0},{"date":"2024-02-07","close":2895.0},{"date":"2024-02-08","close":2870.0},{"date":"2024-02-13","close":2900.0},{"date":"2024-02-14","close":2830.0},{"date":"2024-02-15","close":2970.0},{"date":"2024-02-16","close":2920.0},{"date":"2024-02-19","close":2885.0},{"date":"2024-02-20","close":2935.0},{"date":"2024-02-21","close":2860.0},{"date":"2024-02-22","close":2860.0},{"date":"2024-02-23","close":2790.0},{"date":"2024-02-26","close":2775.0},{"date":"2024-02-27","close":2760.0},{"date":"2024-02-28","close":2755.0},{"date":"2024-02-29","close":2810.0},{"date":"2024-03-04","close":2790.0},{"date":"2024-03-05","close":2745.0},{"date":"2024-03-06","close":2750.0},{"date":"2024-03-07","close":2715.0},{"date":"2024-03-08","close":2685.0},{"date":"2024-03-11","close":2785.0},{"date":"2024-03-12","close":2740.0},{"date":"2024-03-13","close":2770.0},{"date":"2024-03-14","close":2690.0},{"date":"2024-03-15","close":2725.0},{"date":"2024-03-18","close":2700.0},{"date":"2024-03-19","close":2640.0},{"date":"2024-03-20","close":2685.0},{"date":"2024-03-21","close":2670.0},{"date":"2024-03-22","close":2730.0},{"date":"2024-03-25","close":2675.0},{"date":"2024-03-26","close":2680.0},{"date":"2024-03-27","close":2745.0},{"date":"2024-03-28","close":2695.0},{"date":"2024-03-29","close":2660.0},{"date":"2024-04-01","close":2630.0},{"date":"2024-04-02","close":2680.0},{"date":"2024-04-03","close":2680.0},{"date":"2024-04-04","close":2680.0},{"date":"2024-04-05","close":2725.0},{"date":"2024-04-08","close":2745.0},{"date":"2024-04-09","close":2725.0},{"date":"2024-04-11","close":2700.0},{"date":"2024-04-12","close":2680.0},{"date":"2024-04-15","close":2680.0},{"date":"2024-04-16","close":2625.0},{"date":"2024-04-17","close":2665.0},{"date":"2024-04-18","close":2715.0},{"date":"2024-04-19","close":2675.0},{"date":"2024-04-22","close":2690.0},{"date":"2024-04-23","close":2695.0},{"date":"2024-04-24","close":2740.0},{"date":"2024-04-25","close":2650.0},{"date":"2024-04-26","close":2670.0},{"date":"2024-04-29","close":2660.0},{"date":"2024-04-30","close":2670.0},{"date":"2024-05-02","close":2680.0},{"date":"2024-05-03","close":2715.0},{"date":"2024-05-07","close":2730.0},{"date":"2024-05-08","close":2750.0},{"date":"2024-05-09","close":2750.0},{"date":"2024-05-10","close":2810.0},{"date":"2024-05-13","close":2820.0},{"date":"2024-05-14","close":2810.0},{"date":"2024-05-16","close":2740.0},{"date":"2024-05-17","close":2825.0},{"date":"2024-05-20","close":2965.0},{"date":"2024-05-21","close":2935.0},{"date":"2024-05-22","close":3030.0},{"date":"2024-05-23","close":2940.0},{"date":"2024-05-24","close":3015.0},{"date":"2024-05-27","close":2985.0},{"date":"2024-05-28","close":3030.0},{"date":"2024-05-29","close":2975.0},{"date":"2024-05-30","close":3030.0},{"date":"2024-05-31","close":3075.0},{"date":"2024-06-03","close":3125.0},{"date":"2024-06-04","close":3030.0},{"date":"2024-06-05","close":2895.0},{"date":"2024-06-07","close":2925.0},{"date":"2024-06-10","close":2830.0},{"date":"2024-06-11","close":2780.0},{"date":"2024-06-12","close":2820.0},{"date":"2024-06-13","close":2935.0},{"date":"2024-06-14","close":2930.0},{"date":"2024-06-17","close":2805.0},{"date":"2024-06-18","close":2815.0},{"date":"2024-06-19","close":2815.0},{"date":"2024-06-20","close":2800.0},{"date":"2024-06-21","close":2760.0},{"date":"2024-06-24","close":2685.0},{"date":"2024-06-25","close":2705.0},{"date":"2024-06-26","close":2655.0},{"date":"2024-06-27","close":2625.0},{"date":"2024-06-28","close":2630.0},{"date":"2024-07-01","close":2725.0},{"date":"2024-07-02","close":2720.0},{"date":"2024-07-03","close":2705.0},{"date":"2024-07-04","close":2630.0},{"date":"2024-07-05","close":2640.0},{"date":"2024-07-08","close":2625.0},{"date":"2024-07-09","close":2740.0},{"date":"2024-07-10","close":2770.0},{"date":"2024-07-11","close":2790.0},{"date":"2024-07-12","close":2765.0},{"date":"2024-07-15","close":2820.0},{"date":"2024-07-16","close":2770.0},{"date":"2024-07-17","close":2690.0},{"date":"2024-07-18","close":2670.0},{"date":"2024-07-19","close":2640.0},{"date":"2024-07-22","close":2645.0},{"date":"2024-07-23","close":2765.0},{"date":"2024-07-24","close":2720.0},{"date":"2024-07-25","close":2640.0},{"date":"2024-07-26","close":2610.0},{"date":"2024-07-29","close":2685.0},{"date":"2024-07-30","close":2645.0},{"date":"2024-07-31","close":2740.0},{"date":"2024-08-01","close":2740.0},{"date":"2024-08-02","close":2600.0},{"date":"2024-08-05","close":2180.0},{"date":"2024-08-06","close":2410.0},{"date":"2024-08-07","close":2420.0},{"date":"2024-08-08","close":2460.0},{"date":"2024-08-09","close":2550.0},{"date":"2024-08-12","close":2495.0},{"date":"2024-08-13","close":2545.0},{"date":"2024-08-14","close":2545.0},{"date":"2024-08-16","close":2595.0},{"date":"2024-08-19","close":2605.0},{"date":"2024-08-20","close":2625.0},{"date":"2024-08-21","close":2605.0},{"date":"2024-08-22","close":2570.0},{"date":"2024-08-23","close":2505.0},{"date":"2024-08-26","close":2575.0},{"date":"2024-08-27","close":2530.0},{"date":"2024-08-28","close":2505.0},{"date":"2024-08-29","close":2605.0},{"date":"2024-08-30","close":2615.0},{"date":"2024-09-02","close":2570.0},{"date":"2024-09-03","close":2600.0},{"date":"2024-09-04","close":2515.0},{"date":"2024-09-05","close":2500.0},{"date":"2024-09-06","close":2460.0},{"date":"2024-09-09","close":2540.0},{"date":"2024-09-10","close":2485.0},{"date":"2024-09-11","close":2370.0},{"date":"2024-09-12","close":2535.0},{"date":"2024-09-13","close":2485.0},{"date":"2024-09-19","close":2460.0},{"date":"2024-09-20","close":2460.0},{"date":"2024-09-23","close":2485.0},{"date":"2024-09-24","close":2485.0},{"date":"2024-09-25","close":2535.0},{"date":"2024-09-26","close":2530.0},{"date":"2024-09-27","close":2555.0},{"date":"2024-09-30","close":2505.0},{"date":"2024-10-02","close":2505.0},{"date":"2024-10-04","close":2480.0},{"date":"2024-10-07","close":2510.0},{"date":"2024-10-08","close":2495.0},{"date":"2024-10-10","close":2450.0},{"date":"2024-10-11","close":2490.0},{"date":"2024-10-14","close":2480.0},{"date":"2024-10-15","close":2495.0},{"date":"2024-10-16","close":2485.0},{"date":"2024-10-17","close":2455.0},{"date":"2024-10-18","close":2440.0},{"date":"2024-10-21","close":2440.0},{"date":"2024-10-22","close":2415.0},{"date":"2024-10-23","close":2515.0},{"date":"2024-10-24","close":2395.0},{"date":"2024-10-25","close":2460.0},{"date":"2024-10-28","close":2415.0},{"date":"2024-10-29","close":2485.0},{"date":"2024-10-30","close":2440.0},{"date":"2024-10-31","close":2470.0},{"date":"2024-11-01","close":2505.0},{"date":"2024-11-04","close":2560.0},{"date":"2024-11-05","close":2575.0},{"date":"2024-11-06","close":2570.0},{"date":"2024-11-07","close":2570.0},{"date":"2024-11-08","close":2550.0},{"date":"2024-11-11","close":2450.0},{"date":"2024-11-12","close":2390.0},{"date":"2024-11-13","close":2365.0},{"date":"2024-11-14","close":2315.0},{"date":"2024-11-15","close":2310.0},{"date":"2024-11-18","close":2320.0},{"date":"2024-11-19","close":2315.0},{"date":"2024-11-20","close":2305.0},{"date":"2024-11-21","close":2340.0},{"date":"2024-11-22","close":2325.0},{"date":"2024-11-25","close":2305.0},{"date":"2024-11-26","close":2295.0},{"date":"2024-11-27","close":2310.0},{"date":"2024-11-28","close":2310.0},{"date":"2024-11-29","close":2340.0},{"date":"2024-12-02","close":2280.0},{"date":"2024-12-03","close":2250.0},{"date":"2024-12-04","close":2225.0},{"date":"2024-12-05","close":2160.0},{"date":"2024-12-06","close":2150.0},{"date":"2024-12-09","close":2100.0},{"date":"2024-12-10","close":2000.0},{"date":"2024-12-11","close":2170.0},{"date":"2024-12-12","close":2260.0},{"date":"2024-12-13","close":2255.0},{"date":"2024-12-16","close":2150.0},{"date":"2024-12-17","close":2235.0},{"date":"2024-12-18","close":2250.0},{"date":"2024-12-19","close":2295.0},{"date":"2024-12-20","close":2235.0},{"date":"2024-12-23","close":2245.0},{"date":"2024-12-24","close":2380.0},{"date":"2024-12-26","close":2320.0},{"date":"2024-12-27","close":2190.0},{"date":"2024-12-30","close":2320.0},{"date":"2025-01-02","close":2360.0},{"date":"2025-01-03","close":2320.0},{"date":"2025-01-06","close":2320.0},{"date":"2025-01-07","close":2340.0},{"date":"2025-01-08","close":2345.0},{"date":"2025-01-09","close":2230.0},{"date":"2025-01-10","close":2320.0},{"date":"2025-01-13","close":2300.0},{"date":"2025-01-14","close":2300.0},{"date":"2025-01-15","close":2265.0},{"date":"2025-01-16","close":2295.0},{"date":"2025-01-17","close":2280.0},{"date":"2025-01-20","close":2265.0},{"date":"2025-01-21","close":2335.0},{"date":"2025-01-22","close":2290.0},{"date":"2025-01-23","close":2165.0},{"date":"2025-01-24","close":2165.0},{"date":"2025-01-31","close":2380.0},{"date":"2025-02-03","close":2215.0},{"date":"2025-02-04","close":2185.0},{"date":"2025-02-05","close":2205.0},{"date":"2025-02-06","close":2295.0},{"date":"2025-02-07","close":2245.0},{"date":"2025-02-10","close":2215.0},{"date":"2025-02-11","close":2155.0},{"date":"2025-02-12","close":2195.0},{"date":"2025-02-13","close":2185.0},{"date":"2025-02-14","close":2195.0},{"date":"2025-02-17","close":2220.0},{"date":"2025-02-18","close":2285.0},{"date":"2025-02-19","close":2345.0},{"date":"2025-02-20","close":2330.0},{"date":"2025-02-21","close":2265.0},{"date":"2025-02-24","close":2250.0},{"date":"2025-02-25","close":2300.0},{"date":"2025-02-26","close":2320.0},{"date":"2025-02-27","close":2295.0},{"date":"2025-02-28","close":2235.0},{"date":"2025-03-04","close":2210.0},{"date":"2025-03-05","close":2175.0},{"date":"2025-03-06","close":2240.0},{"date":"2025-03-07","close":2120.0},{"date":"2025-03-10","close":2110.0},{"date":"2025-03-11","close":2080.0},{"date":"2025-03-12","close":2150.0},{"date":"2025-03-13","close":2105.0},{"date":"2025-03-14","close":2150.0},{"date":"2025-03-17","close":2175.0},{"date":"2025-03-18","close":2120.0},{"date":"2025-03-19","close":2155.0},{"date":"2025-03-20","close":2205.0},{"date":"2025-03-21","close":2345.0},{"date":"2025-03-24","close":2315.0},{"date":"2025-03-25","close":2235.0},{"date":"2025-03-26","close":2430.0},{"date":"2025-03-27","close":2280.0},{"date":"2025-03-28","close":2240.0},{"date":"2025-03-31","close":2310.0},{"date":"2025-04-01","close":2330.0},{"date":"2025-04-02","close":2290.0},{"date":"2025-04-03","close":2265.0},{"date":"2025-04-04","close":2290.0},{"date":"2025-04-07","close":2255.0},{"date":"2025-04-08","close":2250.0},{"date":"2025-04-09","close":2180.0},{"date":"2025-04-10","close":2240.0},{"date":"2025-04-11","close":2265.0},{"date":"2025-04-14","close":2265.0},{"date":"2025-04-15","close":2290.0},{"date":"2025-04-16","close":2290.0},{"date":"2025-04-17","close":2290.0},{"date":"2025-04-18","close":2290.0},{"date":"2025-04-21","close":2285.0},{"date":"2025-04-22","close":2285.0},{"date":"2025-04-23","close":2240.0},{"date":"2025-04-24","close":2245.0},{"date":"2025-04-25","close":2300.0},{"date":"2025-04-28","close":2320.0},{"date":"2025-04-29","close":2320.0},{"date":"2025-04-30","close":2300.0},{"date":"2025-05-02","close":2300.0},{"date":"2025-05-07","close":2370.0},{"date":"2025-05-08","close":2385.0},{"date":"2025-05-09","close":2335.0},{"date":"2025-05-12","close":2410.0},{"date":"2025-05-13","close":2395.0},{"date":"2025-05-14","close":2385.0},{"date":"2025-05-15","close":2400.0},{"date":"2025-05-16","close":2355.0},{"date":"2025-05-19","close":2340.0},{"date":"2025-05-20","close":2325.0},{"date":"2025-05-21","close":2445.0},{"date":"2025-05-22","close":2415.0},{"date":"2025-05-23","close":2335.0},{"date":"2025-05-26","close":2420.0},{"date":"2025-05-27","close":2375.0},{"date":"2025-05-28","close":2370.0},{"date":"2025-05-29","close":2445.0},{"date":"2025-05-30","close":2380.0},{"date":"2025-06-02","close":2395.0},{"date":"2025-06-04","close":2390.0},{"date":"2025-06-05","close":2445.0},{"date":"2025-06-09","close":2410.0},{"date":"2025-06-10","close":2460.0},{"date":"2025-06-11","close":2535.0},{"date":"2025-06-12","close":2485.0},{"date":"2025-06-13","close":2435.0},{"date":"2025-06-16","close":2465.0},{"date":"2025-06-17","close":2475.0},{"date":"2025-06-18","close":2460.0},{"date":"2025-06-19","close":2435.0},{"date":"2025-06-20","close":2430.0},{"date":"2025-06-23","close":2405.0},{"date":"2025-06-24","close":2440.0},{"date":"2025-06-25","close":2455.0},{"date":"2025-06-26","close":2435.0},{"date":"2025-06-27","close":2435.0},{"date":"2025-06-30","close":2360.0},{"date":"2025-07-01","close":2425.0},{"date":"2025-07-02","close":2335.0},{"date":"2025-07-03","close":2385.0},{"date":"2025-07-04","close":2395.0},{"date":"2025-07-07","close":2390.0},{"date":"2025-07-08","close":2370.0},{"date":"2025-07-09","close":2385.0},{"date":"2025-07-10","close":2390.0},{"date":"2025-07-11","close":2410.0},{"date":"2025-07-14","close":2430.0},{"date":"2025-07-15","close":2400.0},{"date":"2025-07-16","close":2395.0},{"date":"2025-07-17","close":2405.0},{"date":"2025-07-18","close":2410.0},{"date":"2025-07-21","close":2380.0},{"date":"2025-07-22","close":2355.0},{"date":"2025-07-23","close":2420.0},{"date":"2025-07-24","close":2350.0},{"date":"2025-07-25","close":2370.0},{"date":"2025-07-28","close":2355.0},{"date":"2025-07-29","close":2355.0},{"date":"2025-07-30","close":2355.0},{"date":"2025-07-31","close":2395.0},{"date":"2025-08-01","close":2335.0},{"date":"2025-08-04","close":2370.0},{"date":"2025-08-05","close":2360.0},{"date":"2025-08-06","close":2325.0},{"date":"2025-08-07","close":2380.0},{"date":"2025-08-08","close":2330.0},{"date":"2025-08-11","close":2370.0},{"date":"2025-08-12","close":2350.0},{"date":"2025-08-13","close":2380.0},{"date":"2025-08-14","close":2370.0},{"date":"2025-08-18","close":2320.0},{"date":"2025-08-19","close":2335.0},{"date":"2025-08-20","close":2380.0},{"date":"2025-08-21","close":2340.0},{"date":"2025-08-22","close":2355.0},{"date":"2025-08-25","close":2340.0},{"date":"2025-08-26","close":2335.0},{"date":"2025-08-27","close":2335.0},{"date":"2025-08-28","close":2335.0},{"date":"2025-08-29","close":2325.0},{"date":"2025-09-01","close":2310.0},{"date":"2025-09-02","close":2330.0},{"date":"2025-09-03","close":2340.0},{"date":"2025-09-04","close":2370.0},{"date":"2025-09-05","close":2390.0},{"date":"2025-09-08","close":2325.0},{"date":"2025-09-09","close":2400.0},{"date":"2025-09-10","close":2340.0},{"date":"2025-09-11","close":2355.0},{"date":"2025-09-12","close":2360.0},{"date":"2025-09-15","close":2385.0},{"date":"2025-09-16","close":2380.0},{"date":"2025-09-17","close":2380.0},{"date":"2025-09-18","close":2380.0},{"date":"2025-09-19","close":2325.0},{"date":"2025-09-22","close":2330.0},{"date":"2025-09-23","close":2330.0},{"date":"2025-09-24","close":2330.0},{"date":"2025-09-25","close":2270.0},{"date":"2025-09-26","close":2245.0},{"date":"2025-09-29","close":2345.0},{"date":"2025-09-30","close":2305.0},{"date":"2025-10-01","close":2300.0},{"date":"2025-10-02","close":2325.0},{"date":"2025-10-10","close":2290.0},{"date":"2025-10-13","close":2335.0},{"date":"2025-10-14","close":2345.0},{"date":"2025-10-15","close":2350.0},{"date":"2025-10-16","close":2415.0},{"date":"2025-10-17","close":2330.0},{"date":"2025-10-20","close":2385.0},{"date":"2025-10-21","close":2385.0},{"date":"2025-10-22","close":2330.0},{"date":"2025-10-23","close":2345.0},{"date":"2025-10-24","close":2385.0},{"date":"2025-10-27","close":2370.0},{"date":"2025-10-28","close":2380.0},{"date":"2025-10-29","close":2395.0},{"date":"2025-10-30","close":2340.0},{"date":"2025-10-31","close":2340.0},{"date":"2025-11-03","close":2335.0},{"date":"2025-11-04","close":2280.0},{"date":"2025-11-05","close":2270.0},{"date":"2025-11-06","close":2245.0},{"date":"2025-11-07","close":2200.0},{"date":"2025-11-10","close":2235.0},{"date":"2025-11-11","close":2220.0},{"date":"2025-11-12","close":2245.0},{"date":"2025-11-13","close":2270.0},{"date":"2025-11-14","close":2230.0},{"date":"2025-11-17","close":2245.0},{"date":"2025-11-18","close":2215.0},{"date":"2025-11-19","close":2185.0},{"date":"2025-11-20","close":2220.0},{"date":"2025-11-21","close":2230.0},{"date":"2025-11-24","close":2235.0},{"date":"2025-11-25","close":2210.0},{"date":"2025-11-26","close":2205.0},{"date":"2025-11-27","close":2210.0},{"date":"2025-11-28","close":2195.0},{"date":"2025-12-01","close":2315.0},{"date":"2025-12-02","close":2280.0},{"date":"2025-12-03","close":2230.0},{"date":"2025-12-04","close":2320.0},{"date":"2025-12-05","close":2320.0},{"date":"2025-12-08","close":2250.0},{"date":"2025-12-09","close":2280.0},{"date":"2025-12-10","close":2265.0},{"date":"2025-12-11","close":2270.0},{"date":"2025-12-12","close":2270.0},{"date":"2025-12-15","close":2265.0},{"date":"2025-12-16","close":2260.0},{"date":"2025-12-17","close":2300.0},{"date":"2025-12-18","close":2280.0},{"date":"2025-12-19","close":2255.0},{"date":"2025-12-22","close":2260.0},{"date":"2025-12-23","close":2295.0},{"date":"2025-12-24","close":2255.0},{"date":"2025-12-26","close":2230.0},{"date":"2025-12-29","close":2235.0},{"date":"2025-12-30","close":2280.0},{"date":"2026-01-02","close":2275.0},{"date":"2026-01-05","close":2270.0},{"date":"2026-01-06","close":2355.0},{"date":"2026-01-07","close":2265.0},{"date":"2026-01-08","close":2245.0},{"date":"2026-01-09","close":2285.0},{"date":"2026-01-12","close":2265.0},{"date":"2026-01-13","close":2235.0},{"date":"2026-01-14","close":2260.0},{"date":"2026-01-15","close":2275.0},{"date":"2026-01-16","close":2315.0},{"date":"2026-01-19","close":2275.0},{"date":"2026-01-20","close":2270.0},{"date":"2026-01-21","close":2285.0},{"date":"2026-01-22","close":2285.0},{"date":"2026-01-23","close":2280.0},{"date":"2026-01-26","close":2285.0},{"date":"2026-01-27","close":2275.0},{"date":"2026-01-28","close":2250.0},{"date":"2026-01-29","close":2280.0},{"date":"2026-01-30","close":2210.0},{"date":"2026-02-02","close":2170.0},{"date":"2026-02-03","close":2180.0},{"date":"2026-02-04","close":2205.0},{"date":"2026-02-05","close":2210.0},{"date":"2026-02-06","close":2210.0},{"date":"2026-02-09","close":2230.0},{"date":"2026-02-10","close":2205.0},{"date":"2026-02-11","close":2215.0},{"date":"2026-02-12","close":2245.0},{"date":"2026-02-13","close":2200.0},{"date":"2026-02-19","close":2180.0},{"date":"2026-02-20","close":2115.0},{"date":"2026-02-23","close":2130.0},{"date":"2026-02-24","close":2175.0},{"date":"2026-02-25","close":2225.0},{"date":"2026-02-26","close":2175.0},{"date":"2026-02-27","close":2160.0},{"date":"2026-03-03","close":2095.0},{"date":"2026-03-04","close":1953.0},{"date":"2026-03-05","close":1962.0},{"date":"2026-03-06","close":1962.0},{"date":"2026-03-09","close":1918.0},{"date":"2026-03-10","close":1926.0},{"date":"2026-03-11","close":1945.0},{"date":"2026-03-12","close":1949.0},{"date":"2026-03-13","close":1953.0},{"date":"2026-03-16","close":1957.0},{"date":"2026-03-17","close":1980.0},{"date":"2026-03-18","close":2000.0},{"date":"2026-03-19","close":2085.0},{"date":"2026-03-20","close":2100.0},{"date":"2026-03-23","close":2055.0},{"date":"2026-03-24","close":2065.0},{"date":"2026-03-25","close":2220.0},{"date":"2026-03-26","close":2165.0},{"date":"2026-03-27","close":2210.0},{"date":"2026-03-30","close":2150.0},{"date":"2026-03-31","close":2165.0},{"date":"2026-04-01","close":2245.0},{"date":"2026-04-02","close":2165.0},{"date":"2026-04-03","close":2250.0},{"date":"2026-04-06","close":2270.0},{"date":"2026-04-07","close":2280.0},{"date":"2026-04-08","close":2270.0},{"date":"2026-04-09","close":2175.0},{"date":"2026-04-10","close":2315.0},{"date":"2026-04-13","close":2290.0},{"date":"2026-04-14","close":2300.0},{"date":"2026-04-15","close":2305.0},{"date":"2026-04-16","close":2305.0},{"date":"2026-04-17","close":2290.0},{"date":"2026-04-20","close":2280.0},{"date":"2026-04-21","close":2275.0},{"date":"2026-04-22","close":2265.0},{"date":"2026-04-23","close":2220.0},{"date":"2026-04-24","close":2210.0},{"date":"2026-04-27","close":2205.0},{"date":"2026-04-28","close":2220.0},{"date":"2026-04-29","close":2225.0},{"date":"2026-04-30","close":2225.0},{"date":"2026-05-04","close":2320.0},{"date":"2026-05-06","close":2340.0},{"date":"2026-05-07","close":2270.0},{"date":"2026-05-08","close":2260.0},{"date":"2026-05-11","close":2205.0},{"date":"2026-05-12","close":2160.0},{"date":"2026-05-13","close":2060.0},{"date":"2026-05-14","close":2070.0},{"date":"2026-05-15","close":2125.0},{"date":"2026-05-18","close":2210.0},{"date":"2026-05-19","close":2170.0},{"date":"2026-05-20","close":2110.0},{"date":"2026-05-21","close":2160.0},{"date":"2026-05-22","close":2120.0},{"date":"2026-05-26","close":2120.0},{"date":"2026-05-27","close":2020.0},{"date":"2026-05-28","close":1950.0},{"date":"2026-05-29","close":1966.0},{"date":"2026-06-01","close":1903.0},{"date":"2026-06-02","close":1821.0},{"date":"2026-06-04","close":2200.0},{"date":"2026-06-05","close":1870.0},{"date":"2026-06-08","close":1773.0},{"date":"2026-06-09","close":1774.0},{"date":"2026-06-10","close":1731.0},{"date":"2026-06-11","close":1686.0},{"date":"2026-06-12","close":1689.0},{"date":"2026-06-15","close":1701.0},{"date":"2026-06-16","close":1714.0},{"date":"2026-06-17","close":1740.0},{"date":"2026-06-18","close":1733.0},{"date":"2026-06-19","close":1703.0},{"date":"2026-06-22","close":1634.0},{"date":"2026-06-23","close":1521.0},{"date":"2026-06-24","close":1630.0},{"date":"2026-06-25","close":1590.0},{"date":"2026-06-26","close":1481.0},{"date":"2026-06-29","close":1500.0},{"date":"2026-06-30","close":1500.0},{"date":"2026-07-01","close":1727.0},{"date":"2026-07-02","close":1935.0},{"date":"2026-07-03","close":2135.0},{"date":"2026-07-06","close":2110.0},{"date":"2026-07-07","close":2145.0},{"date":"2026-07-08","close":2115.0},{"date":"2026-07-09","close":2085.0},{"date":"2026-07-10","close":2015.0},{"date":"2026-07-13","close":2140.0},{"date":"2026-07-14","close":2010.0},{"date":"2026-07-15","close":2100.0},{"date":"2026-07-16","close":2045.0},{"date":"2026-07-20","close":1929.0},{"date":"2026-07-21","close":1771.0},{"date":"2026-07-22","close":1823.0},{"date":"2026-07-23","close":1801.0},{"date":"2026-07-24","close":1980.0},{"date":"2026-07-27","close":1900.0},{"date":"2026-07-28","close":1860.0},{"date":"2026-07-29","close":1740.0},{"date":"2026-07-30","close":1646.0},{"date":"2026-07-31","close":1711.0},{"date":"2026-08-03","close":2110.0},{"date":"2026-08-04","close":2125.0},{"date":"2026-08-05","close":2230.0},{"date":"2026-08-06","close":2260.0},{"date":"2026-08-07","close":2300.0},{"date":"2026-08-10","close":2325.0},{"date":"2026-08-11","close":2335.0},{"date":"2026-08-12","close":2460.0},{"date":"2026-08-13","close":2305.0},{"date":"2026-08-14","close":2335.0},{"date":"2026-08-18","close":2385.0},{"date":"2026-08-19","close":2390.0},{"date":"2026-08-20","close":2490.0},{"date":"2026-08-21","close":2600.0},{"date":"2026-08-24","close":2515.0},{"date":"2026-08-25","close":2745.0},{"date":"2026-08-26","close":2610.0},{"date":"2026-08-27","close":2650.0},{"date":"2026-08-28","close":2690.0},{"date":"2026-08-31","close":2720.0},{"date":"2026-09-01","close":2775.0},{"date":"2026-09-02","close":2855.0},{"date":"2026-09-03","close":2780.0},{"date":"2026-09-04","close":2695.0},{"date":"2026-09-07","close":2600.0},{"date":"2026-09-08","close":2615.0},{"date":"2026-09-09","close":2510.0},{"date":"2026-09-10","close":2485.0},{"date":"2026-09-11","close":2505.0},{"date":"2026-09-14","close":2475.0},{"date":"2026-09-15","close":2380.0},{"date":"2026-09-16","close":2315.0},{"date":"2026-09-17","close":2525.0},{"date":"2026-09-18","close":2490.0},{"date":"2026-09-21","close":2425.0},{"date":"2026-09-22","close":1700.0},{"date":"2026-09-23","close":1570.0},{"date":"2026-09-28","close":1570.0},{"date":"2026-09-29","close":1049.0},{"date":"2026-09-30","close":908.0},{"date":"2026-10-01","close":908.0},{"date":"2026-10-02","close":1031.0},{"date":"2026-10-06","close":1031.0},{"date":"2026-10-07","close":1031.0},{"date":"2026-10-08","close":1031.0},{"date":"2026-10-12","close":1031.0},{"date":"2026-10-13","close":1031.0},{"date":"2026-10-14","close":1031.0},{"date":"2026-10-15","close":1031.0},{"date":"2026-10-16","close":1031.0},{"date":"2026-10-19","close":1031.0},{"date":"2026-10-20","close":1031.0},{"date":"2026-10-21","close":1031.0},{"date":"2026-10-22","close":1031.0},{"date":"2026-10-23","close":1031.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-6568.0,"foreign_net":6568.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-20834.0,"foreign_net":20834.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":15513.0,"foreign_net":-15513.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-13148.0,"foreign_net":-29613.0,"institution_net":42761.0},{"date":"2026-09-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-109120.0,"foreign_net":109120.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-19281.0,"foreign_net":19281.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":5439.0,"foreign_net":-5439.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":15473.0,"foreign_net":-15473.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-29899.0,"foreign_net":29899.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-3780.0,"foreign_net":7528.0,"institution_net":-3748.0},{"date":"2026-09-15","retail_net":11402.0,"foreign_net":-11402.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-556.0,"foreign_net":556.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-2910.0,"foreign_net":2910.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-3665.0,"foreign_net":2665.0,"institution_net":1000.0},{"date":"2026-09-09","retail_net":-10082.0,"foreign_net":10082.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-3669.0,"foreign_net":3669.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-561.0,"foreign_net":561.0,"institution_net":0.0}],"comment":"외국인 중립, 기관 중립","periods":{"d1":{"retail_net":0,"foreign_net":0,"institution_net":0},"d3":{"retail_net":0,"foreign_net":0,"institution_net":0},"d7":{"retail_net":0,"foreign_net":0,"institution_net":0},"d14":{"retail_net":-27402.0,"foreign_net":27402.0,"institution_net":0},"d30":{"retail_net":-176246.0,"foreign_net":136233.0,"institution_net":40013.0}},"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 13.62만, 기관 4.00만.","foreign_flow":0,"foreign_trend":"중립","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1031.0,"low_30d":856.0,"support":1038.9,"high_30d":2685.0,"change_1d":0.0,"change_7d":0.0,"change_30d":-60.6,"resistance":2502.1,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.07,"per":10.5,"quarter":"2024-Q2"},{"pbr":1.02,"per":12.23,"quarter":"2024-Q3"},{"pbr":0.92,"per":6.23,"quarter":"2024-Q4"},{"pbr":0.91,"per":7.9,"quarter":"2025-Q1"},{"pbr":0.95,"per":28.17,"quarter":"2025-Q2"},{"pbr":0.92,"per":15.57,"quarter":"2025-Q3"},{"pbr":0.89,"per":26.81,"quarter":"2025-Q4"},{"pbr":0.82,"per":11.77,"quarter":"2026-Q1"},{"pbr":0.56,"per":4.32,"quarter":"2026-Q2"},{"pbr":0.17,"per":2.97,"quarter":"현재"}],"timeline":[{"close":2630.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2505.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2320.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2310.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2360.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2305.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2280.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2165.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.9,"pbr_5y_low":0.56,"per_5y_avg":13.72,"per_5y_low":4.32,"current_pbr":0.17,"current_per":2.97,"pbr_5y_high":1.07,"per_5y_high":28.17,"pbr_5y_median":0.92,"per_5y_median":11.77,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -8.0%"},"momentum":{"grade":"C","reason":"RSI 100"},"valuation":{"grade":"C","reason":"PER 2.97x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.56,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.61,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.91,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.03,"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":38.18,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.99,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":23.8,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.07,"per":10.5,"close":2630.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.02,"per":12.23,"close":2505.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.92,"per":6.23,"close":2320.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.91,"per":7.9,"close":2310.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.95,"per":28.17,"close":2360.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.92,"per":15.57,"close":2305.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.89,"per":26.81,"close":2280.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.82,"per":11.77,"close":2165.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.56,"per":4.32,"close":1500.0,"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":"3.0배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.6%"}],"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":95.36,"pbr":null,"per":null,"roa":0.015583183362865972,"roe":0.016051273573450837,"revenue":3062614278.0,"market_cap":null,"net_income":800715462.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.38178166163437444,"total_assets":51383304897.0,"total_equity":49884855450.0,"profit_margin":0.261448354026122,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":497808673.0,"operating_margin":0.16254370541401883},{"eps":124.6,"pbr":0.4,"per":26.94,"roa":0.02082002641113855,"roe":0.0213799458387223,"revenue":3328099571.0,"market_cap":19200000000.0,"net_income":1046217953.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3585665853865765,"total_assets":50250558397.0,"total_equity":48934546462.0,"profit_margin":0.3143589699408065,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":458229475.0,"operating_margin":0.13768502571042818},{"eps":62.61,"pbr":null,"per":null,"roa":0.010728719156641382,"roe":0.011057343828513113,"revenue":3191090151.0,"market_cap":null,"net_income":525711839.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2580524256708785,"total_assets":49000428786.0,"total_equity":47544134211.0,"profit_margin":0.16474365001416721,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":166553.0,"operating_margin":5.219313529823244e-05},{"eps":64.99,"pbr":null,"per":null,"roa":0.01138776454366438,"roe":0.011650778452103938,"revenue":2682049911.0,"market_cap":null,"net_income":545654233.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.285907584290291,"total_assets":47915833780.0,"total_equity":46834143765.0,"profit_margin":0.20344671095123404,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":24021636.0,"operating_margin":0.008956446299332123},{"eps":-68.23,"pbr":null,"per":null,"roa":-0.01208944820887455,"roe":-0.012404376733388168,"revenue":2748618934.0,"market_cap":null,"net_income":-572876254.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16778202547301524,"total_assets":47386468274.0,"total_equity":46183396902.0,"profit_margin":-0.20842330921671515,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-288433766.0,"operating_margin":-0.10493770614475437},{"eps":25.66,"pbr":null,"per":null,"roa":0.004415859374911673,"roe":0.004548385312766407,"revenue":3274788889.0,"market_cap":null,"net_income":215471823.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.26056565290856526,"total_assets":48794992029.0,"total_equity":47373256262.0,"profit_margin":0.06579716442906253,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":56999596.0,"operating_margin":0.017405578781417443},{"eps":125.65,"pbr":null,"per":null,"roa":0.02168378791878076,"roe":0.02235788664266936,"revenue":2757201461.0,"market_cap":null,"net_income":1055055728.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2513083232404395,"total_assets":48656430876.0,"total_equity":47189421114.0,"profit_margin":0.38265456584276775,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-188828013.0,"operating_margin":-0.0684853884168169},{"eps":0.7,"pbr":null,"per":null,"roa":0.00012625510041699856,"roe":0.00012947092858891205,"revenue":3309165257.0,"market_cap":null,"net_income":5908792.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2923712724692129,"total_assets":46800422165.0,"total_equity":45637982707.0,"profit_margin":0.0017855838379485318,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":160134210.0,"operating_margin":0.048391119077919174},{"eps":140.4,"pbr":null,"per":null,"roa":0.025003806328242208,"roe":0.025766595188733067,"revenue":3483221843.0,"market_cap":null,"net_income":1178871322.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3320404091758562,"total_assets":47147674499.0,"total_equity":45751924667.0,"profit_margin":0.3384427909376773,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":400062618.0,"operating_margin":0.11485418845887732},{"eps":105.58,"pbr":null,"per":null,"roa":0.019224150448033828,"roe":0.019904980290141403,"revenue":3626743646.0,"market_cap":null,"net_income":886514346.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.32629980045741563,"total_assets":46114617569.0,"total_equity":44537313430.0,"profit_margin":0.24443810551036668,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":364671083.0,"operating_margin":0.1005505540492784},{"eps":-41.86,"pbr":null,"per":null,"roa":-0.00783208165785314,"roe":-0.00807572190100118,"revenue":2717610685.0,"market_cap":null,"net_income":-351472171.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1641727906291331,"total_assets":44875958443.0,"total_equity":43522074597.0,"profit_margin":-0.12933131774170958,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-341182295.0,"operating_margin":-0.12554494905512928},{"eps":46.36,"pbr":null,"per":null,"roa":0.008584391839453245,"roe":0.008826785789624907,"revenue":3196007111.0,"market_cap":null,"net_income":389291647.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.22407127710549077,"total_assets":45348774180.0,"total_equity":44103443346.0,"profit_margin":0.12180562604511677,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-67105724.0,"operating_margin":-0.02099673801382853}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":250.48,"per":10.5,"date":"2024-06","close":2630.0,"source":"reported"},{"eps":250.48,"per":10.94,"date":"2024-07","close":2740.0,"source":"reported"},{"eps":250.48,"per":10.44,"date":"2024-08","close":2615.0,"source":"reported"},{"eps":204.82,"per":12.23,"date":"2024-09","close":2505.0,"source":"reported"},{"eps":204.82,"per":12.06,"date":"2024-10","close":2470.0,"source":"reported"},{"eps":204.82,"per":11.42,"date":"2024-11","close":2340.0,"source":"reported"},{"eps":372.33,"per":6.23,"date":"2024-12","close":2320.0,"source":"reported"},{"eps":372.33,"per":6.39,"date":"2025-01","close":2380.0,"source":"reported"},{"eps":372.33,"per":6.0,"date":"2025-02","close":2235.0,"source":"reported"},{"eps":292.41,"per":7.9,"date":"2025-03","close":2310.0,"source":"reported"},{"eps":292.41,"per":7.87,"date":"2025-04","close":2300.0,"source":"reported"},{"eps":292.41,"per":8.14,"date":"2025-05","close":2380.0,"source":"reported"},{"eps":83.78,"per":28.17,"date":"2025-06","close":2360.0,"source":"reported"},{"eps":83.78,"per":28.59,"date":"2025-07","close":2395.0,"source":"reported"},{"eps":83.78,"per":27.75,"date":"2025-08","close":2325.0,"source":"reported"},{"eps":148.07,"per":15.57,"date":"2025-09","close":2305.0,"source":"reported"},{"eps":148.07,"per":15.8,"date":"2025-10","close":2340.0,"source":"reported"},{"eps":148.07,"per":14.82,"date":"2025-11","close":2195.0,"source":"reported"},{"eps":85.03,"per":26.81,"date":"2025-12","close":2280.0,"source":"reported"},{"eps":85.03,"per":25.99,"date":"2026-01","close":2210.0,"source":"reported"},{"eps":85.03,"per":25.4,"date":"2026-02","close":2160.0,"source":"reported"},{"eps":183.97,"per":11.77,"date":"2026-03","close":2165.0,"source":"reported"},{"eps":183.97,"per":12.09,"date":"2026-04","close":2225.0,"source":"reported"},{"eps":183.97,"per":10.69,"date":"2026-05","close":1966.0,"source":"reported"},{"eps":347.56,"per":4.32,"date":"2026-06","close":1500.0,"source":"reported"},{"eps":347.56,"per":4.92,"date":"2026-07","close":1711.0,"source":"reported"},{"eps":347.56,"per":7.83,"date":"2026-08","close":2720.0,"source":"reported"},{"eps":347.56,"per":2.61,"date":"2026-09","close":908.0,"source":"reported"},{"eps":347.56,"per":2.97,"date":"2026-10","close":1031.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.97,"std":7.97,"count":29,"current":2.97,"lower_1sd":5.01,"upper_1sd":20.94},"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":"세진티에스","phase":"above-fold","symbol_resolved":true}