{"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":"2026-10-23T09:51:20.356005+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-46.5,"direction":"higher_better","percentile":20},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":298.7,"direction":"higher_better","percentile":95}],"summary":"매출 -46.5%","percentile":58},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":55.5,"direction":null,"percentile":55},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.2,"direction":"higher_better","percentile":42}],"summary":"RSI 55","percentile":42},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.02x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":11.49,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.3,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":864.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 11.5x, 순차입금비율 -0.3x","percentile":73}},"signals":[],"summary":"엘디티(096870)은 Technology 섹터 KR 시장 종목입니다, 시가총액 190.91억. 현재가 2,290원, 전일 대비 -5.2%, 30일 -4.2%. PER 12.0배 / ROE 4.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.10만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 130% 성장"],"portfolio":null,"technical":{"macd":23.15679878797937,"grade":"D","trend":"하락","atr_14":183.92857142857142,"rsi_14":55.48387096774194,"sma_20":2412.25,"sma_60":2358.5833333333335,"comment":"하락 추세, RSI 55","analysis":"RSI(14) 55.5로 중립 구간입니다. MACD(23.16)가 시그널선(28.22)을 하회합니다(데드크로스). SMA20 2412, SMA60 2359 — 혼조세입니다. 볼린저밴드 2282~2543 (현재 위치 3%).","bb_lower":2281.5413545323036,"bb_upper":2542.9586454676964,"macd_signal":28.217468539638215},"change_pct":-5.18,"chart_data":[{"date":"2024-10-23","open":2265,"high":2290,"low":2220,"close":2280,"volume":21472,"rsi_14":27.18,"sma_20":2410.25,"sma_60":2491.42,"sma_120":2705.5},{"date":"2024-10-24","open":2280,"high":2390,"low":2280,"close":2345,"volume":8571,"rsi_14":44.09,"sma_20":2406.25,"sma_60":2484.33,"sma_120":2698.88},{"date":"2024-10-25","open":2345,"high":2365,"low":2150,"close":2270,"volume":29112,"rsi_14":35.58,"sma_20":2399.75,"sma_60":2475.75,"sma_120":2691.58},{"date":"2024-10-28","open":2270,"high":2295,"low":2180,"close":2260,"volume":27126,"rsi_14":17.86,"sma_20":2394.5,"sma_60":2467.75,"sma_120":2683.88},{"date":"2024-10-29","open":2260,"high":2325,"low":2260,"close":2310,"volume":24278,"rsi_14":29.76,"sma_20":2389.0,"sma_60":2459.92,"sma_120":2676.92},{"date":"2024-10-30","open":2310,"high":2335,"low":2295,"close":2330,"volume":10591,"rsi_14":34.52,"sma_20":2380.25,"sma_60":2452.42,"sma_120":2670.38},{"date":"2024-10-31","open":2330,"high":2345,"low":2280,"close":2330,"volume":9219,"rsi_14":34.52,"sma_20":2371.0,"sma_60":2444.67,"sma_120":2663.54},{"date":"2024-11-01","open":2330,"high":2335,"low":2255,"close":2335,"volume":8836,"rsi_14":37.04,"sma_20":2367.75,"sma_60":2437.08,"sma_120":2657.0},{"date":"2024-11-04","open":2310,"high":2345,"low":2265,"close":2315,"volume":8032,"rsi_14":36.59,"sma_20":2362.5,"sma_60":2429.17,"sma_120":2649.96},{"date":"2024-11-05","open":2320,"high":2385,"low":2315,"close":2315,"volume":23820,"rsi_14":37.5,"sma_20":2351.75,"sma_60":2421.83,"sma_120":2642.92},{"date":"2024-11-06","open":2330,"high":2345,"low":2315,"close":2335,"volume":5450,"rsi_14":45.95,"sma_20":2344.5,"sma_60":2421.58,"sma_120":2635.88},{"date":"2024-11-07","open":2335,"high":2350,"low":2305,"close":2310,"volume":5146,"rsi_14":47.89,"sma_20":2337.0,"sma_60":2417.58,"sma_120":2628.79},{"date":"2024-11-08","open":2310,"high":2335,"low":2300,"close":2335,"volume":12412,"rsi_14":54.17,"sma_20":2330.75,"sma_60":2413.25,"sma_120":2622.92},{"date":"2024-11-11","open":2335,"high":2355,"low":2285,"close":2300,"volume":10314,"rsi_14":54.17,"sma_20":2323.75,"sma_60":2408.75,"sma_120":2616.58},{"date":"2024-11-12","open":2300,"high":2310,"low":2235,"close":2235,"volume":4980,"rsi_14":44.58,"sma_20":2314.25,"sma_60":2403.42,"sma_120":2609.67},{"date":"2024-11-13","open":2190,"high":2250,"low":2180,"close":2190,"volume":37293,"rsi_14":30.38,"sma_20":2303.0,"sma_60":2397.0,"sma_120":2603.0},{"date":"2024-11-14","open":2205,"high":2280,"low":2190,"close":2275,"volume":6824,"rsi_14":50.62,"sma_20":2298.5,"sma_60":2391.25,"sma_120":2598.17},{"date":"2024-11-15","open":2255,"high":2370,"low":2235,"close":2345,"volume":36800,"rsi_14":59.14,"sma_20":2299.5,"sma_60":2386.67,"sma_120":2594.12},{"date":"2024-11-18","open":2345,"high":2470,"low":2345,"close":2470,"volume":33438,"rsi_14":64.81,"sma_20":2307.75,"sma_60":2384.67,"sma_120":2590.88},{"date":"2024-11-19","open":2470,"high":2475,"low":2410,"close":2475,"volume":15330,"rsi_14":63.81,"sma_20":2318.0,"sma_60":2385.58,"sma_120":2587.29},{"date":"2024-11-20","open":2475,"high":2525,"low":2400,"close":2440,"volume":13146,"rsi_14":59.82,"sma_20":2326.0,"sma_60":2385.42,"sma_120":2583.67},{"date":"2024-11-21","open":2440,"high":2450,"low":2405,"close":2405,"volume":6710,"rsi_14":55.93,"sma_20":2329.0,"sma_60":2385.0,"sma_120":2580.0},{"date":"2024-11-22","open":2405,"high":2500,"low":2405,"close":2465,"volume":8681,"rsi_14":61.9,"sma_20":2338.75,"sma_60":2385.08,"sma_120":2576.17},{"date":"2024-11-25","open":2465,"high":2510,"low":2450,"close":2475,"volume":13812,"rsi_14":62.5,"sma_20":2349.5,"sma_60":2385.75,"sma_120":2573.08},{"date":"2024-11-26","open":2490,"high":2525,"low":2475,"close":2520,"volume":3565,"rsi_14":63.91,"sma_20":2360.0,"sma_60":2381.17,"sma_120":2570.12},{"date":"2024-11-27","open":2520,"high":2620,"low":2480,"close":2535,"volume":7567,"rsi_14":67.18,"sma_20":2370.25,"sma_60":2381.0,"sma_120":2567.38},{"date":"2024-11-28","open":2535,"high":2535,"low":2495,"close":2500,"volume":3607,"rsi_14":62.41,"sma_20":2378.75,"sma_60":2381.17,"sma_120":2564.38},{"date":"2024-11-29","open":2500,"high":2550,"low":2485,"close":2485,"volume":20054,"rsi_14":64.34,"sma_20":2386.25,"sma_60":2381.17,"sma_120":2561.12},{"date":"2024-12-02","open":2485,"high":2560,"low":2450,"close":2500,"volume":31789,"rsi_14":72.27,"sma_20":2395.5,"sma_60":2381.25,"sma_120":2557.25},{"date":"2024-12-03","open":2500,"high":2570,"low":2465,"close":2465,"volume":6751,"rsi_14":73.5,"sma_20":2403.0,"sma_60":2381.58,"sma_120":2553.12},{"date":"2024-12-04","open":2465,"high":2500,"low":2360,"close":2405,"volume":44923,"rsi_14":61.61,"sma_20":2406.5,"sma_60":2382.0,"sma_120":2549.29},{"date":"2024-12-05","open":2425,"high":2470,"low":2405,"close":2450,"volume":9697,"rsi_14":59.81,"sma_20":2413.5,"sma_60":2383.83,"sma_120":2545.79},{"date":"2024-12-06","open":2450,"high":2475,"low":2320,"close":2430,"volume":14406,"rsi_14":45.35,"sma_20":2418.25,"sma_60":2385.58,"sma_120":2542.25},{"date":"2024-12-09","open":2430,"high":2430,"low":2290,"close":2315,"volume":77221,"rsi_14":35.19,"sma_20":2419.0,"sma_60":2386.58,"sma_120":2537.83},{"date":"2024-12-10","open":2315,"high":2410,"low":2315,"close":2395,"volume":10717,"rsi_14":46.15,"sma_20":2427.0,"sma_60":2388.92,"sma_120":2533.67},{"date":"2024-12-11","open":2395,"high":2495,"low":2390,"close":2490,"volume":12814,"rsi_14":56.59,"sma_20":2442.0,"sma_60":2392.5,"sma_120":2530.67},{"date":"2024-12-12","open":2510,"high":2565,"low":2430,"close":2525,"volume":9646,"rsi_14":54.84,"sma_20":2454.5,"sma_60":2396.67,"sma_120":2528.0},{"date":"2024-12-13","open":2525,"high":2590,"low":2490,"close":2490,"volume":13827,"rsi_14":51.16,"sma_20":2461.75,"sma_60":2398.33,"sma_120":2524.67},{"date":"2024-12-16","open":2510,"high":2595,"low":2490,"close":2510,"volume":8929,"rsi_14":49.19,"sma_20":2463.75,"sma_60":2399.83,"sma_120":2521.38},{"date":"2024-12-17","open":2510,"high":2595,"low":2490,"close":2535,"volume":8337,"rsi_14":50.0,"sma_20":2466.75,"sma_60":2401.33,"sma_120":2518.92},{"date":"2024-12-18","open":2540,"high":2600,"low":2435,"close":2435,"volume":11330,"rsi_14":45.32,"sma_20":2466.5,"sma_60":2400.92,"sma_120":2515.38},{"date":"2024-12-19","open":2435,"high":2490,"low":2435,"close":2485,"volume":7601,"rsi_14":50.0,"sma_20":2470.5,"sma_60":2401.92,"sma_120":2512.54},{"date":"2024-12-20","open":2485,"high":2485,"low":2335,"close":2365,"volume":5079,"rsi_14":41.92,"sma_20":2465.5,"sma_60":2401.33,"sma_120":2508.29},{"date":"2024-12-23","open":2370,"high":2490,"low":2365,"close":2450,"volume":9831,"rsi_14":49.15,"sma_20":2464.25,"sma_60":2402.75,"sma_120":2505.58},{"date":"2024-12-24","open":2465,"high":2545,"low":2465,"close":2510,"volume":4934,"rsi_14":55.93,"sma_20":2463.75,"sma_60":2404.25,"sma_120":2502.71},{"date":"2024-12-26","open":2510,"high":2600,"low":2510,"close":2520,"volume":4357,"rsi_14":54.12,"sma_20":2463.0,"sma_60":2404.5,"sma_120":2500.29},{"date":"2024-12-27","open":2555,"high":2570,"low":2465,"close":2490,"volume":7991,"rsi_14":53.49,"sma_20":2462.5,"sma_60":2404.08,"sma_120":2497.75},{"date":"2024-12-30","open":2510,"high":2565,"low":2465,"close":2480,"volume":8324,"rsi_14":60.93,"sma_20":2462.25,"sma_60":2405.42,"sma_120":2495.17},{"date":"2025-01-02","open":2490,"high":2595,"low":2480,"close":2580,"volume":22815,"rsi_14":61.94,"sma_20":2466.25,"sma_60":2408.08,"sma_120":2493.67},{"date":"2025-01-03","open":2580,"high":2610,"low":2550,"close":2560,"volume":13411,"rsi_14":55.0,"sma_20":2471.0,"sma_60":2408.58,"sma_120":2491.71},{"date":"2025-01-06","open":2560,"high":2645,"low":2540,"close":2620,"volume":10140,"rsi_14":56.55,"sma_20":2481.75,"sma_60":2410.92,"sma_120":2490.17},{"date":"2025-01-07","open":2620,"high":2640,"low":2575,"close":2580,"volume":23152,"rsi_14":56.16,"sma_20":2488.25,"sma_60":2412.92,"sma_120":2487.96},{"date":"2025-01-08","open":2580,"high":2670,"low":2580,"close":2640,"volume":7203,"rsi_14":58.44,"sma_20":2498.75,"sma_60":2415.92,"sma_120":2486.04},{"date":"2025-01-09","open":2655,"high":2700,"low":2585,"close":2640,"volume":10044,"rsi_14":57.05,"sma_20":2515.0,"sma_60":2419.25,"sma_120":2484.29},{"date":"2025-01-10","open":2665,"high":2755,"low":2620,"close":2625,"volume":27216,"rsi_14":64.39,"sma_20":2526.5,"sma_60":2422.58,"sma_120":2482.0},{"date":"2025-01-13","open":2625,"high":2750,"low":2590,"close":2590,"volume":38937,"rsi_14":58.14,"sma_20":2531.5,"sma_60":2425.5,"sma_120":2479.29},{"date":"2025-01-14","open":2605,"high":2690,"low":2605,"close":2670,"volume":2955,"rsi_14":75.21,"sma_20":2538.75,"sma_60":2430.58,"sma_120":2477.75},{"date":"2025-01-15","open":2670,"high":2670,"low":2450,"close":2485,"volume":11589,"rsi_14":52.48,"sma_20":2538.5,"sma_60":2433.25,"sma_120":2474.67},{"date":"2025-01-16","open":2485,"high":2585,"low":2485,"close":2505,"volume":6548,"rsi_14":49.62,"sma_20":2538.25,"sma_60":2436.58,"sma_120":2472.33},{"date":"2025-01-17","open":2505,"high":2575,"low":2505,"close":2550,"volume":4756,"rsi_14":52.14,"sma_20":2539.0,"sma_60":2441.25,"sma_120":2470.33},{"date":"2025-01-20","open":2550,"high":2600,"low":2535,"close":2560,"volume":5264,"rsi_14":55.15,"sma_20":2545.25,"sma_60":2445.92,"sma_120":2468.67},{"date":"2025-01-21","open":2540,"high":3070,"low":2485,"close":2530,"volume":229610,"rsi_14":53.57,"sma_20":2547.5,"sma_60":2449.0,"sma_120":2466.67},{"date":"2025-01-22","open":2530,"high":2920,"low":2530,"close":2750,"volume":180346,"rsi_14":60.37,"sma_20":2566.75,"sma_60":2457.0,"sma_120":2466.38},{"date":"2025-01-23","open":2690,"high":2740,"low":2610,"close":2620,"volume":14010,"rsi_14":53.23,"sma_20":2575.25,"sma_60":2463.0,"sma_120":2465.38},{"date":"2025-01-24","open":2600,"high":2800,"low":2600,"close":2655,"volume":5711,"rsi_14":51.93,"sma_20":2582.5,"sma_60":2468.75,"sma_120":2464.33},{"date":"2025-01-31","open":2660,"high":2920,"low":2660,"close":2685,"volume":48600,"rsi_14":55.87,"sma_20":2590.75,"sma_60":2474.67,"sma_120":2463.54},{"date":"2025-02-03","open":2685,"high":2685,"low":2630,"close":2630,"volume":16190,"rsi_14":49.44,"sma_20":2597.75,"sma_60":2479.67,"sma_120":2462.17},{"date":"2025-02-04","open":2630,"high":2750,"low":2610,"close":2675,"volume":12027,"rsi_14":51.87,"sma_20":2607.5,"sma_60":2485.33,"sma_120":2461.21},{"date":"2025-02-05","open":2675,"high":2800,"low":2645,"close":2775,"volume":9201,"rsi_14":57.35,"sma_20":2617.25,"sma_60":2493.0,"sma_120":2461.08},{"date":"2025-02-06","open":2750,"high":2760,"low":2730,"close":2750,"volume":4542,"rsi_14":57.92,"sma_20":2626.75,"sma_60":2500.25,"sma_120":2461.04},{"date":"2025-02-07","open":2750,"high":2750,"low":2680,"close":2685,"volume":10421,"rsi_14":50.75,"sma_20":2630.0,"sma_60":2506.08,"sma_120":2463.83},{"date":"2025-02-10","open":2645,"high":2685,"low":2610,"close":2660,"volume":6424,"rsi_14":60.48,"sma_20":2634.0,"sma_60":2511.92,"sma_120":2464.75},{"date":"2025-02-11","open":2655,"high":2750,"low":2605,"close":2645,"volume":12770,"rsi_14":58.43,"sma_20":2634.25,"sma_60":2517.08,"sma_120":2465.17},{"date":"2025-02-12","open":2625,"high":2645,"low":2595,"close":2595,"volume":7622,"rsi_14":52.69,"sma_20":2632.0,"sma_60":2522.0,"sma_120":2465.38},{"date":"2025-02-13","open":2590,"high":2590,"low":2550,"close":2570,"volume":7250,"rsi_14":50.59,"sma_20":2629.25,"sma_60":2527.58,"sma_120":2465.5},{"date":"2025-02-14","open":2550,"high":2570,"low":2485,"close":2485,"volume":11444,"rsi_14":47.51,"sma_20":2624.0,"sma_60":2532.5,"sma_120":2464.75},{"date":"2025-02-17","open":2485,"high":2670,"low":2475,"close":2665,"volume":13861,"rsi_14":45.09,"sma_20":2623.75,"sma_60":2539.0,"sma_120":2465.12},{"date":"2025-02-18","open":2625,"high":2625,"low":2520,"close":2535,"volume":14036,"rsi_14":45.09,"sma_20":2626.25,"sma_60":2542.17,"sma_120":2464.42},{"date":"2025-02-19","open":2515,"high":2665,"low":2515,"close":2645,"volume":9391,"rsi_14":49.47,"sma_20":2633.25,"sma_60":2545.08,"sma_120":2464.88},{"date":"2025-02-20","open":2625,"high":2645,"low":2520,"close":2535,"volume":12708,"rsi_14":42.65,"sma_20":2632.5,"sma_60":2546.08,"sma_120":2465.83},{"date":"2025-02-21","open":2535,"high":2570,"low":2470,"close":2540,"volume":17367,"rsi_14":45.36,"sma_20":2631.5,"sma_60":2547.75,"sma_120":2466.58},{"date":"2025-02-24","open":2535,"high":2555,"low":2505,"close":2510,"volume":4458,"rsi_14":41.36,"sma_20":2630.5,"sma_60":2549.5,"sma_120":2467.25},{"date":"2025-02-25","open":2510,"high":2510,"low":2495,"close":2495,"volume":2756,"rsi_14":33.91,"sma_20":2617.75,"sma_60":2550.0,"sma_120":2467.54},{"date":"2025-02-26","open":2495,"high":2590,"low":2495,"close":2495,"volume":6575,"rsi_14":34.91,"sma_20":2611.5,"sma_60":2550.33,"sma_120":2468.04},{"date":"2025-02-27","open":2495,"high":2620,"low":2495,"close":2520,"volume":2574,"rsi_14":39.75,"sma_20":2604.75,"sma_60":2550.33,"sma_120":2465.75},{"date":"2025-02-28","open":2520,"high":2640,"low":2520,"close":2570,"volume":45660,"rsi_14":44.58,"sma_20":2599.0,"sma_60":2550.92,"sma_120":2465.96},{"date":"2025-03-04","open":2570,"high":2570,"low":2440,"close":2480,"volume":5065,"rsi_14":40.88,"sma_20":2591.5,"sma_60":2550.58,"sma_120":2465.88},{"date":"2025-03-05","open":2480,"high":2525,"low":2450,"close":2515,"volume":2178,"rsi_14":45.51,"sma_20":2583.5,"sma_60":2551.08,"sma_120":2466.12},{"date":"2025-03-06","open":2515,"high":2515,"low":2485,"close":2485,"volume":1370,"rsi_14":45.25,"sma_20":2569.0,"sma_60":2550.83,"sma_120":2466.04},{"date":"2025-03-07","open":2485,"high":2560,"low":2485,"close":2560,"volume":4709,"rsi_14":54.24,"sma_20":2559.5,"sma_60":2552.42,"sma_120":2467.0},{"date":"2025-03-10","open":2530,"high":2625,"low":2530,"close":2565,"volume":6920,"rsi_14":42.96,"sma_20":2553.5,"sma_60":2555.08,"sma_120":2468.54},{"date":"2025-03-11","open":2570,"high":2645,"low":2565,"close":2605,"volume":5669,"rsi_14":55.65,"sma_20":2550.75,"sma_60":2557.67,"sma_120":2470.75},{"date":"2025-03-12","open":2575,"high":2630,"low":2570,"close":2600,"volume":2758,"rsi_14":45.63,"sma_20":2548.5,"sma_60":2560.5,"sma_120":2473.04},{"date":"2025-03-13","open":2610,"high":2660,"low":2580,"close":2620,"volume":8557,"rsi_14":60.0,"sma_20":2549.75,"sma_60":2565.58,"sma_120":2476.08},{"date":"2025-03-14","open":2590,"high":2610,"low":2575,"close":2575,"volume":4102,"rsi_14":53.76,"sma_20":2550.0,"sma_60":2568.58,"sma_120":2478.75},{"date":"2025-03-17","open":2575,"high":2645,"low":2565,"close":2580,"volume":2328,"rsi_14":57.95,"sma_20":2554.75,"sma_60":2570.08,"sma_120":2481.29},{"date":"2025-03-18","open":2585,"high":2700,"low":2585,"close":2590,"volume":5450,"rsi_14":60.92,"sma_20":2551.0,"sma_60":2571.17,"sma_120":2483.92},{"date":"2025-03-19","open":2590,"high":2800,"low":2590,"close":2685,"volume":13164,"rsi_14":67.92,"sma_20":2558.5,"sma_60":2574.42,"sma_120":2486.38},{"date":"2025-03-20","open":2665,"high":2745,"low":2660,"close":2745,"volume":6199,"rsi_14":69.91,"sma_20":2563.5,"sma_60":2578.33,"sma_120":2489.08},{"date":"2025-03-21","open":2745,"high":2745,"low":2635,"close":2655,"volume":2088,"rsi_14":57.02,"sma_20":2569.5,"sma_60":2580.33,"sma_120":2490.83},{"date":"2025-03-24","open":2595,"high":2700,"low":2575,"close":2620,"volume":10510,"rsi_14":62.73,"sma_20":2573.5,"sma_60":2583.42,"sma_120":2492.17},{"date":"2025-03-25","open":2625,"high":2735,"low":2620,"close":2715,"volume":8312,"rsi_14":66.39,"sma_20":2583.75,"sma_60":2587.25,"sma_120":2494.58},{"date":"2025-03-26","open":2715,"high":2715,"low":2615,"close":2615,"volume":10240,"rsi_14":59.56,"sma_20":2589.75,"sma_60":2591.42,"sma_120":2496.38},{"date":"2025-03-27","open":2625,"high":2735,"low":2625,"close":2720,"volume":2857,"rsi_14":61.27,"sma_20":2601.0,"sma_60":2595.92,"sma_120":2499.33},{"date":"2025-03-28","open":2700,"high":2720,"low":2580,"close":2580,"volume":9852,"rsi_14":50.89,"sma_20":2604.0,"sma_60":2597.08,"sma_120":2500.67},{"date":"2025-03-31","open":2455,"high":2625,"low":2430,"close":2430,"volume":13057,"rsi_14":40.84,"sma_20":2597.0,"sma_60":2595.58,"sma_120":2500.04},{"date":"2025-04-01","open":2430,"high":2600,"low":2420,"close":2485,"volume":14902,"rsi_14":44.28,"sma_20":2597.25,"sma_60":2595.5,"sma_120":2499.79},{"date":"2025-04-02","open":2490,"high":2640,"low":2490,"close":2605,"volume":10563,"rsi_14":49.32,"sma_20":2601.75,"sma_60":2597.58,"sma_120":2501.5},{"date":"2025-04-03","open":2700,"high":2700,"low":2605,"close":2630,"volume":3688,"rsi_14":52.53,"sma_20":2609.0,"sma_60":2598.42,"sma_120":2503.25},{"date":"2025-04-04","open":2630,"high":2690,"low":2555,"close":2690,"volume":5180,"rsi_14":54.82,"sma_20":2615.5,"sma_60":2600.58,"sma_120":2504.58},{"date":"2025-04-07","open":2560,"high":2815,"low":2560,"close":2610,"volume":10303,"rsi_14":50.83,"sma_20":2617.75,"sma_60":2600.42,"sma_120":2505.67},{"date":"2025-04-08","open":2610,"high":2785,"low":2590,"close":2670,"volume":12542,"rsi_14":49.36,"sma_20":2621.0,"sma_60":2601.92,"sma_120":2507.42},{"date":"2025-04-09","open":2650,"high":2690,"low":2630,"close":2640,"volume":4572,"rsi_14":45.41,"sma_20":2623.0,"sma_60":2601.92,"sma_120":2508.92},{"date":"2025-04-10","open":2790,"high":2790,"low":2640,"close":2705,"volume":7882,"rsi_14":52.23,"sma_20":2627.25,"sma_60":2603.0,"sma_120":2511.12},{"date":"2025-04-11","open":2705,"high":2790,"low":2680,"close":2725,"volume":4485,"rsi_14":54.75,"sma_20":2634.75,"sma_60":2604.67,"sma_120":2513.62},{"date":"2025-04-14","open":2725,"high":2790,"low":2685,"close":2695,"volume":12379,"rsi_14":49.04,"sma_20":2640.5,"sma_60":2606.42,"sma_120":2515.96},{"date":"2025-04-15","open":2685,"high":2780,"low":2685,"close":2700,"volume":8913,"rsi_14":54.5,"sma_20":2646.0,"sma_60":2606.92,"sma_120":2518.75},{"date":"2025-04-16","open":2700,"high":2750,"low":2695,"close":2695,"volume":7682,"rsi_14":48.52,"sma_20":2646.5,"sma_60":2610.42,"sma_120":2521.83},{"date":"2025-04-17","open":2670,"high":2720,"low":2640,"close":2720,"volume":6009,"rsi_14":59.59,"sma_20":2645.25,"sma_60":2614.0,"sma_120":2525.29},{"date":"2025-04-18","open":2720,"high":2720,"low":2615,"close":2630,"volume":12560,"rsi_14":64.93,"sma_20":2644.0,"sma_60":2615.33,"sma_120":2528.29},{"date":"2025-04-21","open":2630,"high":2680,"low":2570,"close":2610,"volume":12454,"rsi_14":59.84,"sma_20":2643.5,"sma_60":2616.17,"sma_120":2531.04},{"date":"2025-04-22","open":2585,"high":2625,"low":2530,"close":2590,"volume":5097,"rsi_14":48.6,"sma_20":2637.25,"sma_60":2617.17,"sma_120":2533.08},{"date":"2025-04-23","open":2590,"high":2640,"low":2565,"close":2585,"volume":5528,"rsi_14":45.63,"sma_20":2635.75,"sma_60":2614.42,"sma_120":2535.71},{"date":"2025-04-24","open":2585,"high":2655,"low":2585,"close":2585,"volume":7957,"rsi_14":38.46,"sma_20":2629.0,"sma_60":2613.83,"sma_120":2538.42},{"date":"2025-04-25","open":2595,"high":2595,"low":2585,"close":2595,"volume":3673,"rsi_14":48.05,"sma_20":2629.75,"sma_60":2612.83,"sma_120":2540.79},{"date":"2025-04-28","open":2570,"high":2595,"low":2560,"close":2595,"volume":7212,"rsi_14":38.46,"sma_20":2638.0,"sma_60":2611.33,"sma_120":2543.0},{"date":"2025-04-29","open":2570,"high":2585,"low":2540,"close":2560,"volume":4661,"rsi_14":37.88,"sma_20":2641.75,"sma_60":2610.17,"sma_120":2544.92},{"date":"2025-04-30","open":2560,"high":2560,"low":2505,"close":2555,"volume":5969,"rsi_14":22.22,"sma_20":2639.25,"sma_60":2608.17,"sma_120":2546.75},{"date":"2025-05-02","open":2540,"high":2580,"low":2520,"close":2570,"volume":15058,"rsi_14":20.75,"sma_20":2636.25,"sma_60":2604.75,"sma_120":2548.88},{"date":"2025-05-07","open":2570,"high":2600,"low":2570,"close":2595,"volume":13848,"rsi_14":30.77,"sma_20":2631.5,"sma_60":2602.17,"sma_120":2551.21},{"date":"2025-05-08","open":2595,"high":2780,"low":2595,"close":2650,"volume":20974,"rsi_14":41.94,"sma_20":2633.5,"sma_60":2601.58,"sma_120":2553.83},{"date":"2025-05-09","open":2645,"high":2780,"low":2645,"close":2725,"volume":9709,"rsi_14":53.95,"sma_20":2636.25,"sma_60":2602.67,"sma_120":2557.29},{"date":"2025-05-12","open":2700,"high":2780,"low":2675,"close":2705,"volume":10914,"rsi_14":48.0,"sma_20":2639.5,"sma_60":2603.67,"sma_120":2560.38},{"date":"2025-05-13","open":2720,"high":2780,"low":2680,"close":2690,"volume":26436,"rsi_14":60.0,"sma_20":2638.75,"sma_60":2605.25,"sma_120":2563.62},{"date":"2025-05-14","open":2720,"high":2770,"low":2665,"close":2665,"volume":4559,"rsi_14":59.02,"sma_20":2635.75,"sma_60":2606.83,"sma_120":2567.21},{"date":"2025-05-15","open":2660,"high":2780,"low":2650,"close":2685,"volume":8573,"rsi_14":65.57,"sma_20":2635.25,"sma_60":2610.17,"sma_120":2571.33},{"date":"2025-05-16","open":2660,"high":2710,"low":2605,"close":2660,"volume":19658,"rsi_14":61.54,"sma_20":2633.25,"sma_60":2610.08,"sma_120":2574.54},{"date":"2025-05-19","open":2650,"high":2665,"low":2625,"close":2625,"volume":18210,"rsi_14":55.56,"sma_20":2629.75,"sma_60":2611.58,"sma_120":2576.88},{"date":"2025-05-20","open":2625,"high":2680,"low":2625,"close":2675,"volume":1558,"rsi_14":60.0,"sma_20":2627.5,"sma_60":2612.08,"sma_120":2578.58},{"date":"2025-05-21","open":2650,"high":2710,"low":2610,"close":2705,"volume":3286,"rsi_14":62.79,"sma_20":2631.25,"sma_60":2614.92,"sma_120":2580.5},{"date":"2025-05-22","open":2680,"high":2705,"low":2660,"close":2705,"volume":2717,"rsi_14":68.35,"sma_20":2636.0,"sma_60":2617.67,"sma_120":2582.71},{"date":"2025-05-23","open":2680,"high":2690,"low":2610,"close":2675,"volume":1465,"rsi_14":64.29,"sma_20":2640.25,"sma_60":2620.42,"sma_120":2584.96},{"date":"2025-05-26","open":2645,"high":2675,"low":2580,"close":2635,"volume":10185,"rsi_14":57.3,"sma_20":2642.75,"sma_60":2622.75,"sma_120":2586.38},{"date":"2025-05-27","open":2635,"high":2685,"low":2617,"close":2685,"volume":9576,"rsi_14":59.57,"sma_20":2647.75,"sma_60":2625.92,"sma_120":2588.12},{"date":"2025-05-28","open":2685,"high":2695,"low":2655,"close":2680,"volume":5307,"rsi_14":53.57,"sma_20":2652.0,"sma_60":2628.58,"sma_120":2589.46},{"date":"2025-05-29","open":2680,"high":2685,"low":2660,"close":2675,"volume":12014,"rsi_14":42.86,"sma_20":2656.0,"sma_60":2630.33,"sma_120":2590.62},{"date":"2025-05-30","open":2720,"high":2720,"low":2675,"close":2675,"volume":5628,"rsi_14":45.45,"sma_20":2661.75,"sma_60":2633.58,"sma_120":2592.08},{"date":"2025-06-02","open":2700,"high":2710,"low":2675,"close":2710,"volume":8387,"rsi_14":52.86,"sma_20":2669.5,"sma_60":2636.83,"sma_120":2593.96},{"date":"2025-06-04","open":2710,"high":2710,"low":2665,"close":2665,"volume":6067,"rsi_14":50.0,"sma_20":2674.25,"sma_60":2639.83,"sma_120":2595.33},{"date":"2025-06-05","open":2665,"high":2665,"low":2630,"close":2630,"volume":6028,"rsi_14":42.86,"sma_20":2676.0,"sma_60":2641.0,"sma_120":2596.71},{"date":"2025-06-09","open":2630,"high":2640,"low":2625,"close":2640,"volume":90590,"rsi_14":47.3,"sma_20":2675.5,"sma_60":2642.25,"sma_120":2598.67},{"date":"2025-06-10","open":2645,"high":2740,"low":2640,"close":2695,"volume":5049,"rsi_14":58.97,"sma_20":2674.0,"sma_60":2643.75,"sma_120":2600.71},{"date":"2025-06-11","open":2750,"high":2750,"low":2690,"close":2690,"volume":4142,"rsi_14":52.17,"sma_20":2673.25,"sma_60":2645.25,"sma_120":2602.88},{"date":"2025-06-12","open":2750,"high":2750,"low":2595,"close":2600,"volume":39981,"rsi_14":37.04,"sma_20":2668.75,"sma_60":2644.92,"sma_120":2605.25},{"date":"2025-06-13","open":2610,"high":2640,"low":2565,"close":2585,"volume":27431,"rsi_14":35.71,"sma_20":2664.75,"sma_60":2645.08,"sma_120":2606.83},{"date":"2025-06-16","open":2585,"high":2630,"low":2560,"close":2610,"volume":8562,"rsi_14":42.17,"sma_20":2661.0,"sma_60":2645.58,"sma_120":2607.83},{"date":"2025-06-17","open":2610,"high":2670,"low":2605,"close":2605,"volume":4986,"rsi_14":46.05,"sma_20":2658.25,"sma_60":2645.83,"sma_120":2608.5},{"date":"2025-06-18","open":2605,"high":2680,"low":2605,"close":2680,"volume":2159,"rsi_14":49.38,"sma_20":2661.0,"sma_60":2645.75,"sma_120":2610.08},{"date":"2025-06-19","open":2680,"high":2695,"low":2625,"close":2625,"volume":6351,"rsi_14":43.96,"sma_20":2658.5,"sma_60":2643.75,"sma_120":2611.04},{"date":"2025-06-20","open":2625,"high":2750,"low":2610,"close":2630,"volume":2336,"rsi_14":45.05,"sma_20":2654.75,"sma_60":2643.33,"sma_120":2611.83},{"date":"2025-06-23","open":2610,"high":2665,"low":2600,"close":2625,"volume":1546,"rsi_14":44.57,"sma_20":2650.75,"sma_60":2643.42,"sma_120":2613.42},{"date":"2025-06-24","open":2680,"high":2680,"low":2620,"close":2630,"volume":1873,"rsi_14":40.7,"sma_20":2648.5,"sma_60":2642.0,"sma_120":2614.62},{"date":"2025-06-25","open":2630,"high":2675,"low":2600,"close":2670,"volume":5101,"rsi_14":50.59,"sma_20":2650.25,"sma_60":2642.92,"sma_120":2617.17},{"date":"2025-06-26","open":2670,"high":2720,"low":2565,"close":2605,"volume":3631,"rsi_14":47.25,"sma_20":2646.25,"sma_60":2641.0,"sma_120":2618.46},{"date":"2025-06-27","open":2580,"high":2605,"low":2550,"close":2605,"volume":5885,"rsi_14":46.07,"sma_20":2642.5,"sma_60":2641.42,"sma_120":2619.25},{"date":"2025-06-30","open":2605,"high":2605,"low":2510,"close":2550,"volume":9704,"rsi_14":33.71,"sma_20":2636.25,"sma_60":2643.42,"sma_120":2619.5},{"date":"2025-07-01","open":2550,"high":2665,"low":2550,"close":2625,"volume":9325,"rsi_14":43.69,"sma_20":2633.75,"sma_60":2645.75,"sma_120":2620.62},{"date":"2025-07-02","open":2720,"high":2720,"low":2570,"close":2590,"volume":11742,"rsi_14":48.91,"sma_20":2627.75,"sma_60":2645.5,"sma_120":2621.54},{"date":"2025-07-03","open":2590,"high":2700,"low":2590,"close":2650,"volume":20616,"rsi_14":56.44,"sma_20":2627.0,"sma_60":2645.83,"sma_120":2622.12},{"date":"2025-07-04","open":2645,"high":2650,"low":2580,"close":2630,"volume":5942,"rsi_14":52.0,"sma_20":2627.0,"sma_60":2644.83,"sma_120":2622.71},{"date":"2025-07-07","open":2610,"high":2615,"low":2555,"close":2605,"volume":4830,"rsi_14":50.0,"sma_20":2625.25,"sma_60":2644.75,"sma_120":2622.58},{"date":"2025-07-08","open":2595,"high":2595,"low":2542,"close":2570,"volume":14053,"rsi_14":38.54,"sma_20":2619.0,"sma_60":2643.08,"sma_120":2622.5},{"date":"2025-07-09","open":2570,"high":2580,"low":2530,"close":2535,"volume":8880,"rsi_14":40.22,"sma_20":2611.25,"sma_60":2641.33,"sma_120":2621.62},{"date":"2025-07-10","open":2560,"high":2580,"low":2545,"close":2580,"volume":6701,"rsi_14":45.0,"sma_20":2610.25,"sma_60":2639.25,"sma_120":2621.12},{"date":"2025-07-11","open":2580,"high":2610,"low":2545,"close":2565,"volume":12605,"rsi_14":44.12,"sma_20":2609.25,"sma_60":2636.58,"sma_120":2620.62},{"date":"2025-07-14","open":2565,"high":2620,"low":2565,"close":2615,"volume":2800,"rsi_14":48.65,"sma_20":2609.5,"sma_60":2635.25,"sma_120":2620.83},{"date":"2025-07-15","open":2625,"high":2635,"low":2565,"close":2585,"volume":3687,"rsi_14":42.2,"sma_20":2608.5,"sma_60":2633.33,"sma_120":2620.12},{"date":"2025-07-16","open":2585,"high":2595,"low":2560,"close":2560,"volume":2147,"rsi_14":45.54,"sma_20":2602.5,"sma_60":2631.08,"sma_120":2620.75},{"date":"2025-07-17","open":2560,"high":2565,"low":2525,"close":2535,"volume":4360,"rsi_14":43.4,"sma_20":2598.0,"sma_60":2628.0,"sma_120":2621.0},{"date":"2025-07-18","open":2535,"high":2570,"low":2535,"close":2570,"volume":4174,"rsi_14":51.96,"sma_20":2595.0,"sma_60":2627.0,"sma_120":2621.17},{"date":"2025-07-21","open":2570,"high":2625,"low":2515,"close":2520,"volume":4023,"rsi_14":39.18,"sma_20":2589.75,"sma_60":2625.5,"sma_120":2620.83},{"date":"2025-07-22","open":2530,"high":2570,"low":2530,"close":2550,"volume":3535,"rsi_14":45.83,"sma_20":2585.75,"sma_60":2624.83,"sma_120":2621.0},{"date":"2025-07-23","open":2550,"high":2675,"low":2515,"close":2575,"volume":9610,"rsi_14":41.57,"sma_20":2581.0,"sma_60":2624.67,"sma_120":2619.54},{"date":"2025-07-24","open":2575,"high":2615,"low":2540,"close":2540,"volume":2811,"rsi_14":40.22,"sma_20":2577.75,"sma_60":2623.92,"sma_120":2618.88},{"date":"2025-07-25","open":2515,"high":2635,"low":2515,"close":2555,"volume":10995,"rsi_14":44.44,"sma_20":2575.25,"sma_60":2623.25,"sma_120":2618.04},{"date":"2025-07-28","open":2550,"high":2550,"low":2505,"close":2530,"volume":7286,"rsi_14":45.45,"sma_20":2574.25,"sma_60":2622.17,"sma_120":2616.75},{"date":"2025-07-29","open":2500,"high":2590,"low":2480,"close":2555,"volume":5401,"rsi_14":52.33,"sma_20":2570.75,"sma_60":2622.08,"sma_120":2616.12},{"date":"2025-07-30","open":2530,"high":2555,"low":2510,"close":2535,"volume":4753,"rsi_14":44.44,"sma_20":2568.0,"sma_60":2621.75,"sma_120":2614.96},{"date":"2025-07-31","open":2615,"high":2615,"low":2510,"close":2525,"volume":10107,"rsi_14":45.0,"sma_20":2561.75,"sma_60":2621.0,"sma_120":2612.88},{"date":"2025-08-01","open":2600,"high":2600,"low":2500,"close":2500,"volume":8979,"rsi_14":34.67,"sma_20":2555.25,"sma_60":2619.42,"sma_120":2610.79},{"date":"2025-08-04","open":2500,"high":2540,"low":2465,"close":2525,"volume":5948,"rsi_14":41.89,"sma_20":2551.25,"sma_60":2617.33,"sma_120":2609.46},{"date":"2025-08-05","open":2525,"high":2600,"low":2525,"close":2550,"volume":1867,"rsi_14":48.65,"sma_20":2550.25,"sma_60":2614.42,"sma_120":2608.54},{"date":"2025-08-06","open":2560,"high":2570,"low":2520,"close":2520,"volume":3449,"rsi_14":48.0,"sma_20":2549.5,"sma_60":2611.33,"sma_120":2607.5},{"date":"2025-08-07","open":2520,"high":2555,"low":2495,"close":2530,"volume":2331,"rsi_14":44.29,"sma_20":2547.0,"sma_60":2608.67,"sma_120":2606.96},{"date":"2025-08-08","open":2530,"high":2565,"low":2510,"close":2510,"volume":14895,"rsi_14":48.44,"sma_20":2544.25,"sma_60":2606.08,"sma_120":2606.46},{"date":"2025-08-11","open":2515,"high":2540,"low":2465,"close":2480,"volume":71971,"rsi_14":39.06,"sma_20":2537.5,"sma_60":2602.67,"sma_120":2606.42},{"date":"2025-08-12","open":2485,"high":2580,"low":2485,"close":2535,"volume":7149,"rsi_14":44.29,"sma_20":2535.0,"sma_60":2600.58,"sma_120":2605.33},{"date":"2025-08-13","open":2535,"high":2575,"low":2530,"close":2570,"volume":4151,"rsi_14":54.29,"sma_20":2535.5,"sma_60":2599.67,"sma_120":2605.62},{"date":"2025-08-14","open":2570,"high":2620,"low":2525,"close":2570,"volume":3076,"rsi_14":52.24,"sma_20":2537.25,"sma_60":2597.92,"sma_120":2605.0},{"date":"2025-08-18","open":2570,"high":2720,"low":2465,"close":2700,"volume":38563,"rsi_14":69.32,"sma_20":2543.75,"sma_60":2597.83,"sma_120":2606.38},{"date":"2025-08-19","open":2700,"high":2835,"low":2625,"close":2790,"volume":55637,"rsi_14":73.27,"sma_20":2557.25,"sma_60":2599.25,"sma_120":2608.46},{"date":"2025-08-20","open":2810,"high":2840,"low":2695,"close":2795,"volume":21476,"rsi_14":76.53,"sma_20":2569.5,"sma_60":2601.25,"sma_120":2610.83},{"date":"2025-08-21","open":2795,"high":2805,"low":2730,"close":2730,"volume":8449,"rsi_14":68.81,"sma_20":2577.25,"sma_60":2602.83,"sma_120":2612.79},{"date":"2025-08-22","open":2730,"high":2850,"low":2730,"close":2810,"volume":22557,"rsi_14":75.83,"sma_20":2590.75,"sma_60":2604.92,"sma_120":2615.42},{"date":"2025-08-25","open":2810,"high":2855,"low":2810,"close":2840,"volume":7009,"rsi_14":76.03,"sma_20":2605.0,"sma_60":2607.58,"sma_120":2618.08},{"date":"2025-08-26","open":2840,"high":2950,"low":2835,"close":2900,"volume":24846,"rsi_14":77.34,"sma_20":2623.5,"sma_60":2611.33,"sma_120":2620.83},{"date":"2025-08-27","open":2900,"high":3020,"low":2900,"close":2940,"volume":27439,"rsi_14":82.31,"sma_20":2642.75,"sma_60":2615.75,"sma_120":2624.67},{"date":"2025-08-28","open":2940,"high":3035,"low":2895,"close":3035,"volume":44013,"rsi_14":84.35,"sma_20":2667.75,"sma_60":2621.17,"sma_120":2629.0},{"date":"2025-08-29","open":3065,"high":3100,"low":2960,"close":3075,"volume":22754,"rsi_14":87.42,"sma_20":2695.25,"sma_60":2628.0,"sma_120":2633.92},{"date":"2025-09-01","open":3050,"high":3075,"low":2810,"close":3075,"volume":49940,"rsi_14":91.03,"sma_20":2724.0,"sma_60":2635.42,"sma_120":2638.21},{"date":"2025-09-02","open":3050,"high":3075,"low":3020,"close":3075,"volume":19927,"rsi_14":90.3,"sma_20":2751.5,"sma_60":2642.67,"sma_120":2642.46},{"date":"2025-09-03","open":3075,"high":3075,"low":2975,"close":3000,"volume":11844,"rsi_14":80.28,"sma_20":2774.0,"sma_60":2647.75,"sma_120":2645.75},{"date":"2025-09-04","open":3000,"high":3100,"low":2990,"close":3095,"volume":14522,"rsi_14":82.61,"sma_20":2802.75,"sma_60":2654.5,"sma_120":2649.88},{"date":"2025-09-05","open":3070,"high":3130,"low":3045,"close":3130,"volume":27653,"rsi_14":80.28,"sma_20":2832.75,"sma_60":2663.33,"sma_120":2654.12},{"date":"2025-09-08","open":3130,"high":3185,"low":3105,"close":3170,"volume":35698,"rsi_14":78.79,"sma_20":2865.75,"sma_60":2673.08,"sma_120":2659.08},{"date":"2025-09-09","open":3180,"high":3180,"low":3105,"close":3160,"volume":31578,"rsi_14":77.44,"sma_20":2899.75,"sma_60":2682.25,"sma_120":2663.92},{"date":"2025-09-10","open":3160,"high":3300,"low":3160,"close":3230,"volume":19980,"rsi_14":87.31,"sma_20":2934.5,"sma_60":2692.67,"sma_120":2669.25},{"date":"2025-09-11","open":3230,"high":3295,"low":3205,"close":3225,"volume":37202,"rsi_14":84.87,"sma_20":2967.25,"sma_60":2701.75,"sma_120":2673.75},{"date":"2025-09-12","open":3225,"high":3265,"low":3180,"close":3225,"volume":18017,"rsi_14":84.07,"sma_20":3000.0,"sma_60":2711.75,"sma_120":2677.75},{"date":"2025-09-15","open":3225,"high":3340,"low":3205,"close":3220,"volume":50438,"rsi_14":81.37,"sma_20":3026.0,"sma_60":2721.58,"sma_120":2682.46},{"date":"2025-09-16","open":3250,"high":3330,"low":3185,"close":3275,"volume":66099,"rsi_14":81.9,"sma_20":3050.25,"sma_60":2732.42,"sma_120":2687.92},{"date":"2025-09-17","open":3305,"high":3320,"low":3190,"close":3200,"volume":5248,"rsi_14":66.34,"sma_20":3070.5,"sma_60":2741.92,"sma_120":2691.96},{"date":"2025-09-18","open":3248,"high":3248,"low":3050,"close":3075,"volume":19331,"rsi_14":46.46,"sma_20":3085.5,"sma_60":2747.92,"sma_120":2695.42},{"date":"2025-09-19","open":3030,"high":3077,"low":2970,"close":2970,"volume":14379,"rsi_14":42.45,"sma_20":3093.5,"sma_60":2754.0,"sma_120":2697.5},{"date":"2025-09-22","open":2970,"high":3105,"low":2900,"close":3095,"volume":29371,"rsi_14":51.22,"sma_20":3106.25,"sma_60":2762.17,"sma_120":2701.79},{"date":"2025-09-23","open":3080,"high":3240,"low":2950,"close":3045,"volume":33011,"rsi_14":52.83,"sma_20":3113.5,"sma_60":2770.42,"sma_120":2706.92},{"date":"2025-09-24","open":3010,"high":3030,"low":2965,"close":3030,"volume":10890,"rsi_14":45.45,"sma_20":3118.0,"sma_60":2777.17,"sma_120":2711.46},{"date":"2025-09-25","open":3030,"high":3030,"low":2940,"close":2945,"volume":10035,"rsi_14":37.91,"sma_20":3113.5,"sma_60":2783.08,"sma_120":2714.29},{"date":"2025-09-26","open":2970,"high":3070,"low":2945,"close":3030,"volume":15130,"rsi_14":41.36,"sma_20":3111.25,"sma_60":2789.42,"sma_120":2717.62},{"date":"2025-09-29","open":2970,"high":3045,"low":2905,"close":3040,"volume":12084,"rsi_14":42.59,"sma_20":3109.5,"sma_60":2796.25,"sma_120":2720.54},{"date":"2025-09-30","open":3045,"high":3045,"low":2915,"close":3005,"volume":7367,"rsi_14":35.48,"sma_20":3106.0,"sma_60":2802.92,"sma_120":2723.83},{"date":"2025-10-01","open":3035,"high":3190,"low":3010,"close":3175,"volume":18257,"rsi_14":47.34,"sma_20":3114.75,"sma_60":2813.0,"sma_120":2728.04},{"date":"2025-10-02","open":3200,"high":3255,"low":3145,"close":3215,"volume":16565,"rsi_14":49.75,"sma_20":3121.0,"sma_60":2824.42,"sma_120":2732.88},{"date":"2025-10-10","open":3250,"high":3255,"low":3105,"close":3110,"volume":10903,"rsi_14":44.95,"sma_20":3120.0,"sma_60":2833.25,"sma_120":2736.25},{"date":"2025-10-13","open":3110,"high":3150,"low":3030,"close":3045,"volume":6223,"rsi_14":39.55,"sma_20":3113.75,"sma_60":2841.25,"sma_120":2738.92},{"date":"2025-10-14","open":3075,"high":3085,"low":3045,"close":3065,"volume":6961,"rsi_14":43.54,"sma_20":3109.0,"sma_60":2848.75,"sma_120":2742.0},{"date":"2025-10-15","open":3065,"high":3100,"low":3055,"close":3090,"volume":7755,"rsi_14":53.33,"sma_20":3102.0,"sma_60":2857.17,"sma_120":2745.25},{"date":"2025-10-16","open":3090,"high":3130,"low":3070,"close":3090,"volume":6161,"rsi_14":57.14,"sma_20":3095.25,"sma_60":2866.0,"sma_120":2748.54},{"date":"2025-10-17","open":3065,"high":3100,"low":3005,"close":3005,"volume":6051,"rsi_14":44.38,"sma_20":3084.25,"sma_60":2873.83,"sma_120":2750.92},{"date":"2025-10-20","open":3005,"high":3090,"low":3005,"close":3070,"volume":7805,"rsi_14":51.53,"sma_20":3076.75,"sma_60":2882.17,"sma_120":2754.58},{"date":"2025-10-21","open":3085,"high":3095,"low":3035,"close":3035,"volume":9073,"rsi_14":50.3,"sma_20":3064.75,"sma_60":2890.75,"sma_120":2758.12},{"date":"2025-10-22","open":3035,"high":3100,"low":2900,"close":3020,"volume":9342,"rsi_14":54.9,"sma_20":3055.75,"sma_60":2898.58,"sma_120":2761.71},{"date":"2025-10-23","open":3020,"high":3060,"low":2975,"close":2975,"volume":17274,"rsi_14":46.21,"sma_20":3053.0,"sma_60":2905.25,"sma_120":2764.96},{"date":"2025-10-24","open":2975,"high":3075,"low":2975,"close":3015,"volume":15134,"rsi_14":48.34,"sma_20":3055.25,"sma_60":2913.17,"sma_120":2768.54},{"date":"2025-10-27","open":3025,"high":3040,"low":2985,"close":2990,"volume":9762,"rsi_14":48.99,"sma_20":3050.0,"sma_60":2920.42,"sma_120":2771.83},{"date":"2025-10-28","open":2990,"high":3020,"low":2980,"close":3000,"volume":10647,"rsi_14":35.04,"sma_20":3047.75,"sma_60":2928.25,"sma_120":2775.21},{"date":"2025-10-29","open":3020,"high":3065,"low":2970,"close":2975,"volume":13320,"rsi_14":28.32,"sma_20":3045.0,"sma_60":2935.25,"sma_120":2778.67},{"date":"2025-10-30","open":2975,"high":2990,"low":2950,"close":2960,"volume":6663,"rsi_14":34.04,"sma_20":3045.75,"sma_60":2942.33,"sma_120":2782.04},{"date":"2025-10-31","open":2970,"high":2980,"low":2910,"close":2910,"volume":24733,"rsi_14":35.16,"sma_20":3039.75,"sma_60":2948.75,"sma_120":2784.88},{"date":"2025-11-03","open":2910,"high":3020,"low":2910,"close":2925,"volume":16056,"rsi_14":34.44,"sma_20":3034.0,"sma_60":2955.83,"sma_120":2787.62},{"date":"2025-11-04","open":2925,"high":2960,"low":2920,"close":2920,"volume":6142,"rsi_14":30.23,"sma_20":3029.75,"sma_60":2962.42,"sma_120":2789.88},{"date":"2025-11-05","open":2910,"high":2920,"low":2830,"close":2830,"volume":5485,"rsi_14":25.0,"sma_20":3012.5,"sma_60":2967.08,"sma_120":2790.75},{"date":"2025-11-06","open":2830,"high":3355,"low":2750,"close":2750,"volume":109743,"rsi_14":25.24,"sma_20":2989.0,"sma_60":2970.92,"sma_120":2791.12},{"date":"2025-11-07","open":2750,"high":3350,"low":2640,"close":2655,"volume":846011,"rsi_14":11.93,"sma_20":2966.25,"sma_60":2973.0,"sma_120":2790.83},{"date":"2025-11-10","open":2655,"high":2845,"low":2600,"close":2785,"volume":55909,"rsi_14":30.47,"sma_20":2953.25,"sma_60":2977.58,"sma_120":2791.83},{"date":"2025-11-11","open":2785,"high":2860,"low":2725,"close":2740,"volume":23839,"rsi_14":29.1,"sma_20":2937.0,"sma_60":2981.92,"sma_120":2792.29},{"date":"2025-11-12","open":2770,"high":2855,"low":2750,"close":2800,"volume":37489,"rsi_14":37.23,"sma_20":2922.5,"sma_60":2986.33,"sma_120":2793.46},{"date":"2025-11-13","open":2800,"high":2865,"low":2790,"close":2800,"volume":14560,"rsi_14":33.33,"sma_20":2908.0,"sma_60":2990.17,"sma_120":2794.92},{"date":"2025-11-14","open":2800,"high":2800,"low":2710,"close":2775,"volume":13529,"rsi_14":33.33,"sma_20":2896.5,"sma_60":2993.58,"sma_120":2795.75},{"date":"2025-11-17","open":2760,"high":2765,"low":2625,"close":2630,"volume":46504,"rsi_14":26.28,"sma_20":2874.5,"sma_60":2992.42,"sma_120":2795.12},{"date":"2025-11-18","open":2630,"high":2670,"low":2600,"close":2625,"volume":18040,"rsi_14":26.97,"sma_20":2854.0,"sma_60":2989.67,"sma_120":2794.46},{"date":"2025-11-19","open":2625,"high":2675,"low":2575,"close":2615,"volume":11695,"rsi_14":27.15,"sma_20":2833.75,"sma_60":2986.67,"sma_120":2793.96},{"date":"2025-11-20","open":2615,"high":2825,"low":2615,"close":2630,"volume":36538,"rsi_14":30.56,"sma_20":2816.5,"sma_60":2985.0,"sma_120":2793.92},{"date":"2025-11-21","open":2630,"high":2675,"low":2520,"close":2520,"volume":25257,"rsi_14":25.15,"sma_20":2791.75,"sma_60":2980.17,"sma_120":2792.54},{"date":"2025-11-24","open":2520,"high":2675,"low":2455,"close":2490,"volume":83070,"rsi_14":24.4,"sma_20":2766.75,"sma_60":2974.33,"sma_120":2790.96},{"date":"2025-11-25","open":2490,"high":2550,"low":2455,"close":2475,"volume":29866,"rsi_14":26.8,"sma_20":2740.5,"sma_60":2967.25,"sma_120":2789.29},{"date":"2025-11-26","open":2475,"high":2475,"low":2400,"close":2430,"volume":24812,"rsi_14":28.08,"sma_20":2713.25,"sma_60":2958.75,"sma_120":2787.25},{"date":"2025-11-27","open":2430,"high":2575,"low":2430,"close":2480,"volume":32420,"rsi_14":37.23,"sma_20":2689.25,"sma_60":2949.5,"sma_120":2785.33},{"date":"2025-11-28","open":2480,"high":2660,"low":2460,"close":2500,"volume":30578,"rsi_14":25.22,"sma_20":2668.75,"sma_60":2939.92,"sma_120":2783.96},{"date":"2025-12-01","open":2500,"high":2740,"low":2470,"close":2500,"volume":130542,"rsi_14":27.36,"sma_20":2647.5,"sma_60":2930.33,"sma_120":2782.88},{"date":"2025-12-02","open":2520,"high":2570,"low":2375,"close":2495,"volume":62911,"rsi_14":17.89,"sma_20":2626.25,"sma_60":2920.67,"sma_120":2781.67},{"date":"2025-12-03","open":2495,"high":2550,"low":2465,"close":2520,"volume":38300,"rsi_14":22.0,"sma_20":2610.75,"sma_60":2912.67,"sma_120":2780.21},{"date":"2025-12-04","open":2520,"high":2700,"low":2470,"close":2535,"volume":28569,"rsi_14":25.51,"sma_20":2600.0,"sma_60":2903.33,"sma_120":2778.92},{"date":"2025-12-05","open":2535,"high":2550,"low":2510,"close":2525,"volume":10213,"rsi_14":35.21,"sma_20":2593.5,"sma_60":2893.25,"sma_120":2778.29},{"date":"2025-12-08","open":2525,"high":2630,"low":2470,"close":2470,"volume":17379,"rsi_14":30.86,"sma_20":2577.75,"sma_60":2881.58,"sma_120":2777.33},{"date":"2025-12-09","open":2490,"high":2500,"low":2460,"close":2480,"volume":11218,"rsi_14":33.33,"sma_20":2564.75,"sma_60":2870.25,"sma_120":2776.25},{"date":"2025-12-10","open":2480,"high":2510,"low":2455,"close":2455,"volume":19669,"rsi_14":28.92,"sma_20":2547.5,"sma_60":2857.33,"sma_120":2775.0},{"date":"2025-12-11","open":2455,"high":2475,"low":2430,"close":2430,"volume":11389,"rsi_14":36.36,"sma_20":2529.0,"sma_60":2844.08,"sma_120":2772.92},{"date":"2025-12-12","open":2430,"high":2500,"low":2400,"close":2440,"volume":20965,"rsi_14":41.94,"sma_20":2512.25,"sma_60":2831.0,"sma_120":2771.38},{"date":"2025-12-15","open":2440,"high":2535,"low":2405,"close":2455,"volume":22867,"rsi_14":46.77,"sma_20":2503.5,"sma_60":2818.25,"sma_120":2769.92},{"date":"2025-12-16","open":2575,"high":2575,"low":2410,"close":2410,"volume":17178,"rsi_14":46.77,"sma_20":2492.75,"sma_60":2803.83,"sma_120":2768.12},{"date":"2025-12-17","open":2415,"high":2525,"low":2395,"close":2410,"volume":20390,"rsi_14":36.54,"sma_20":2482.5,"sma_60":2790.67,"sma_120":2766.29},{"date":"2025-12-18","open":2410,"high":2490,"low":2385,"close":2400,"volume":28736,"rsi_14":30.0,"sma_20":2471.0,"sma_60":2780.17,"sma_120":2764.04},{"date":"2025-12-19","open":2400,"high":2450,"low":2375,"close":2425,"volume":15210,"rsi_14":36.36,"sma_20":2466.25,"sma_60":2771.08,"sma_120":2762.54},{"date":"2025-12-22","open":2425,"high":2455,"low":2375,"close":2420,"volume":32791,"rsi_14":36.36,"sma_20":2462.75,"sma_60":2759.83,"sma_120":2761.0},{"date":"2025-12-23","open":2415,"high":2460,"low":2375,"close":2420,"volume":27116,"rsi_14":30.0,"sma_20":2460.0,"sma_60":2749.42,"sma_120":2759.92},{"date":"2025-12-24","open":2420,"high":2445,"low":2385,"close":2420,"volume":18175,"rsi_14":25.53,"sma_20":2459.5,"sma_60":2739.25,"sma_120":2758.21},{"date":"2025-12-26","open":2395,"high":2415,"low":2360,"close":2370,"volume":10648,"rsi_14":21.82,"sma_20":2454.0,"sma_60":2729.67,"sma_120":2756.38},{"date":"2025-12-29","open":2370,"high":2465,"low":2330,"close":2420,"volume":63610,"rsi_14":40.74,"sma_20":2450.0,"sma_60":2719.5,"sma_120":2754.46},{"date":"2025-12-30","open":2420,"high":2615,"low":2375,"close":2545,"volume":185393,"rsi_14":58.44,"sma_20":2452.25,"sma_60":2711.25,"sma_120":2753.75},{"date":"2026-01-02","open":2650,"high":3205,"low":2570,"close":2735,"volume":1929158,"rsi_14":75.45,"sma_20":2464.25,"sma_60":2706.75,"sma_120":2754.83},{"date":"2026-01-05","open":2700,"high":2700,"low":2445,"close":2475,"volume":346959,"rsi_14":52.87,"sma_20":2462.0,"sma_60":2695.08,"sma_120":2754.04},{"date":"2026-01-06","open":2475,"high":2485,"low":2415,"close":2430,"volume":117526,"rsi_14":49.39,"sma_20":2456.75,"sma_60":2681.92,"sma_120":2753.17},{"date":"2026-01-07","open":2430,"high":2550,"low":2405,"close":2455,"volume":129648,"rsi_14":50.0,"sma_20":2453.25,"sma_60":2671.0,"sma_120":2752.12},{"date":"2026-01-08","open":2430,"high":2450,"low":2310,"close":2335,"volume":171957,"rsi_14":45.86,"sma_20":2446.5,"sma_60":2659.17,"sma_120":2750.21},{"date":"2026-01-09","open":2335,"high":2400,"low":2250,"close":2380,"volume":147350,"rsi_14":48.42,"sma_20":2441.5,"sma_60":2647.75,"sma_120":2748.25},{"date":"2026-01-12","open":2350,"high":2380,"low":2310,"close":2355,"volume":68450,"rsi_14":47.67,"sma_20":2436.5,"sma_60":2635.5,"sma_120":2746.33},{"date":"2026-01-13","open":2355,"high":2440,"low":2355,"close":2390,"volume":56346,"rsi_14":48.21,"sma_20":2434.5,"sma_60":2623.83,"sma_120":2744.92},{"date":"2026-01-14","open":2390,"high":2430,"low":2315,"close":2385,"volume":45345,"rsi_14":48.21,"sma_20":2431.75,"sma_60":2613.5,"sma_120":2743.67},{"date":"2026-01-15","open":2375,"high":2500,"low":2355,"close":2495,"volume":91035,"rsi_14":53.46,"sma_20":2433.75,"sma_60":2603.92,"sma_120":2743.04},{"date":"2026-01-16","open":2495,"high":2510,"low":2415,"close":2470,"volume":57980,"rsi_14":52.25,"sma_20":2436.75,"sma_60":2594.5,"sma_120":2742.62},{"date":"2026-01-19","open":2465,"high":2500,"low":2425,"close":2470,"volume":81862,"rsi_14":52.48,"sma_20":2443.25,"sma_60":2576.92,"sma_120":2741.96},{"date":"2026-01-20","open":2470,"high":2550,"low":2380,"close":2445,"volume":79190,"rsi_14":44.51,"sma_20":2444.25,"sma_60":2567.42,"sma_120":2740.88},{"date":"2026-01-21","open":2410,"high":2465,"low":2400,"close":2405,"volume":42180,"rsi_14":28.29,"sma_20":2443.5,"sma_60":2557.67,"sma_120":2739.75},{"date":"2026-01-22","open":2405,"high":2500,"low":2385,"close":2400,"volume":36345,"rsi_14":42.57,"sma_20":2442.5,"sma_60":2547.67,"sma_120":2738.46},{"date":"2026-01-23","open":2400,"high":2400,"low":2350,"close":2360,"volume":38335,"rsi_14":43.0,"sma_20":2439.5,"sma_60":2537.42,"sma_120":2737.04},{"date":"2026-01-26","open":2360,"high":2440,"low":2335,"close":2390,"volume":25480,"rsi_14":43.56,"sma_20":2440.5,"sma_60":2527.92,"sma_120":2735.67},{"date":"2026-01-27","open":2400,"high":2520,"low":2355,"close":2480,"volume":36342,"rsi_14":65.26,"sma_20":2443.5,"sma_60":2520.75,"sma_120":2735.21},{"date":"2026-01-28","open":2480,"high":2480,"low":2375,"close":2395,"volume":70616,"rsi_14":51.46,"sma_20":2436.0,"sma_60":2511.92,"sma_120":2734.12},{"date":"2026-01-29","open":2395,"high":2400,"low":2365,"close":2400,"volume":25366,"rsi_14":54.55,"sma_20":2419.25,"sma_60":2503.25,"sma_120":2733.29},{"date":"2026-01-30","open":2400,"high":2400,"low":2340,"close":2345,"volume":32981,"rsi_14":45.63,"sma_20":2412.75,"sma_60":2495.17,"sma_120":2731.79},{"date":"2026-02-02","open":2330,"high":2460,"low":2275,"close":2345,"volume":94859,"rsi_14":46.08,"sma_20":2408.5,"sma_60":2488.42,"sma_120":2730.08},{"date":"2026-02-03","open":2345,"high":2415,"low":2280,"close":2355,"volume":34643,"rsi_14":32.93,"sma_20":2403.5,"sma_60":2483.42,"sma_120":2728.71},{"date":"2026-02-04","open":2350,"high":2400,"low":2330,"close":2360,"volume":32561,"rsi_14":35.9,"sma_20":2404.75,"sma_60":2481.58,"sma_120":2727.29},{"date":"2026-02-05","open":2340,"high":2360,"low":2320,"close":2320,"volume":18006,"rsi_14":32.56,"sma_20":2401.75,"sma_60":2473.83,"sma_120":2725.71},{"date":"2026-02-06","open":2320,"high":2325,"low":2200,"close":2265,"volume":15987,"rsi_14":28.87,"sma_20":2397.25,"sma_60":2465.92,"sma_120":2723.92},{"date":"2026-02-09","open":2265,"high":2365,"low":2265,"close":2330,"volume":24420,"rsi_14":39.05,"sma_20":2394.25,"sma_60":2458.08,"sma_120":2722.21},{"date":"2026-02-10","open":2350,"high":2350,"low":2315,"close":2315,"volume":11741,"rsi_14":41.0,"sma_20":2390.75,"sma_60":2450.0,"sma_120":2720.08},{"date":"2026-02-11","open":2335,"high":2350,"low":2295,"close":2335,"volume":6838,"rsi_14":43.69,"sma_20":2382.75,"sma_60":2442.67,"sma_120":2718.12},{"date":"2026-02-12","open":2315,"high":2365,"low":2295,"close":2340,"volume":19191,"rsi_14":47.92,"sma_20":2376.25,"sma_60":2437.83,"sma_120":2715.12},{"date":"2026-02-13","open":2325,"high":2345,"low":2240,"close":2325,"volume":46604,"rsi_14":43.01,"sma_20":2369.0,"sma_60":2432.83,"sma_120":2711.25},{"date":"2026-02-19","open":2300,"high":2330,"low":2140,"close":2245,"volume":202267,"rsi_14":24.18,"sma_20":2357.75,"sma_60":2426.67,"sma_120":2706.67},{"date":"2026-02-20","open":2240,"high":2350,"low":2195,"close":2315,"volume":73614,"rsi_14":40.91,"sma_20":2351.25,"sma_60":2421.42,"sma_120":2703.21},{"date":"2026-02-23","open":2310,"high":2310,"low":2235,"close":2240,"volume":46529,"rsi_14":34.31,"sma_20":2343.0,"sma_60":2416.75,"sma_120":2698.46},{"date":"2026-02-24","open":2240,"high":2380,"low":2220,"close":2345,"volume":45231,"rsi_14":50.0,"sma_20":2340.25,"sma_60":2414.33,"sma_120":2694.33},{"date":"2026-02-25","open":2345,"high":2370,"low":2290,"close":2300,"volume":37630,"rsi_14":46.28,"sma_20":2337.25,"sma_60":2411.42,"sma_120":2689.33},{"date":"2026-02-26","open":2285,"high":2380,"low":2285,"close":2380,"volume":18471,"rsi_14":51.85,"sma_20":2336.75,"sma_60":2410.42,"sma_120":2679.96},{"date":"2026-02-27","open":2375,"high":2375,"low":2250,"close":2330,"volume":23138,"rsi_14":47.92,"sma_20":2329.25,"sma_60":2408.08,"sma_120":2678.79},{"date":"2026-03-03","open":2320,"high":2320,"low":2205,"close":2220,"volume":54086,"rsi_14":43.67,"sma_20":2320.5,"sma_60":2403.42,"sma_120":2671.67},{"date":"2026-03-04","open":2200,"high":2200,"low":2000,"close":2200,"volume":46603,"rsi_14":45.7,"sma_20":2310.5,"sma_60":2398.42,"sma_120":2664.38},{"date":"2026-03-05","open":2185,"high":2275,"low":2130,"close":2185,"volume":34929,"rsi_14":39.72,"sma_20":2302.5,"sma_60":2393.25,"sma_120":2656.96},{"date":"2026-03-06","open":2185,"high":2210,"low":2135,"close":2170,"volume":14374,"rsi_14":39.72,"sma_20":2293.75,"sma_60":2387.42,"sma_120":2650.04},{"date":"2026-03-09","open":2095,"high":2185,"low":2045,"close":2070,"volume":46123,"rsi_14":33.12,"sma_20":2279.5,"sma_60":2379.67,"sma_120":2641.5},{"date":"2026-03-10","open":2070,"high":2270,"low":2070,"close":2235,"volume":49437,"rsi_14":44.44,"sma_20":2273.25,"sma_60":2374.83,"sma_120":2634.04},{"date":"2026-03-11","open":2240,"high":2275,"low":2210,"close":2210,"volume":23979,"rsi_14":43.98,"sma_20":2267.75,"sma_60":2370.5,"sma_120":2626.04},{"date":"2026-03-12","open":2195,"high":2300,"low":2195,"close":2300,"volume":22093,"rsi_14":52.85,"sma_20":2269.5,"sma_60":2367.5,"sma_120":2618.88},{"date":"2026-03-13","open":2300,"high":2350,"low":2195,"close":2275,"volume":59935,"rsi_14":47.83,"sma_20":2266.75,"sma_60":2364.5,"sma_120":2610.92},{"date":"2026-03-16","open":2355,"high":2355,"low":2220,"close":2285,"volume":21586,"rsi_14":52.63,"sma_20":2265.25,"sma_60":2362.58,"sma_120":2596.79},{"date":"2026-03-17","open":2265,"high":2330,"low":2220,"close":2320,"volume":84749,"rsi_14":48.41,"sma_20":2264.5,"sma_60":2360.08,"sma_120":2595.54},{"date":"2026-03-18","open":2275,"high":2355,"low":2190,"close":2210,"volume":157175,"rsi_14":44.71,"sma_20":2258.0,"sma_60":2356.0,"sma_120":2587.12},{"date":"2026-03-19","open":2210,"high":2245,"low":2165,"close":2230,"volume":19468,"rsi_14":40.51,"sma_20":2253.25,"sma_60":2353.0,"sma_120":2578.42},{"date":"2026-03-20","open":2220,"high":2230,"low":2165,"close":2205,"volume":37378,"rsi_14":41.83,"sma_20":2251.25,"sma_60":2349.58,"sma_120":2570.12},{"date":"2026-03-23","open":2205,"high":2210,"low":2060,"close":2190,"volume":36355,"rsi_14":47.76,"sma_20":2245.0,"sma_60":2346.08,"sma_120":2563.12},{"date":"2026-03-24","open":2190,"high":2220,"low":2185,"close":2215,"volume":19067,"rsi_14":51.11,"sma_20":2243.75,"sma_60":2342.58,"sma_120":2556.83},{"date":"2026-03-25","open":2220,"high":2285,"low":2190,"close":2230,"volume":14197,"rsi_14":53.33,"sma_20":2238.0,"sma_60":2339.42,"sma_120":2549.62},{"date":"2026-03-26","open":2235,"high":2270,"low":2225,"close":2225,"volume":9435,"rsi_14":54.14,"sma_20":2234.25,"sma_60":2336.17,"sma_120":2542.79},{"date":"2026-03-27","open":2210,"high":2290,"low":2180,"close":2265,"volume":10898,"rsi_14":66.12,"sma_20":2228.5,"sma_60":2333.58,"sma_120":2536.42},{"date":"2026-03-30","open":2265,"high":2380,"low":2195,"close":2335,"volume":53703,"rsi_14":59.8,"sma_20":2228.75,"sma_60":2333.0,"sma_120":2531.33},{"date":"2026-03-31","open":2320,"high":2325,"low":2220,"close":2225,"volume":12075,"rsi_14":51.26,"sma_20":2229.0,"sma_60":2329.75,"sma_120":2524.62},{"date":"2026-04-01","open":2375,"high":2375,"low":2155,"close":2320,"volume":92238,"rsi_14":51.26,"sma_20":2234.75,"sma_60":2325.92,"sma_120":2518.58},{"date":"2026-04-02","open":2295,"high":2350,"low":2140,"close":2205,"volume":27142,"rsi_14":44.85,"sma_20":2235.75,"sma_60":2317.08,"sma_120":2511.92},{"date":"2026-04-03","open":2205,"high":2235,"low":2120,"close":2170,"volume":76654,"rsi_14":41.84,"sma_20":2235.75,"sma_60":2312.0,"sma_120":2503.54},{"date":"2026-04-06","open":2170,"high":2330,"low":2170,"close":2300,"volume":37961,"rsi_14":48.75,"sma_20":2247.25,"sma_60":2309.83,"sma_120":2495.88},{"date":"2026-04-07","open":2305,"high":2365,"low":2280,"close":2280,"volume":43625,"rsi_14":54.93,"sma_20":2249.5,"sma_60":2306.92,"sma_120":2488.96},{"date":"2026-04-08","open":2375,"high":2375,"low":2290,"close":2310,"volume":20467,"rsi_14":55.56,"sma_20":2254.5,"sma_60":2306.5,"sma_120":2482.83},{"date":"2026-04-09","open":2315,"high":2355,"low":2260,"close":2310,"volume":23512,"rsi_14":57.55,"sma_20":2255.0,"sma_60":2305.33,"sma_120":2476.54},{"date":"2026-04-10","open":2305,"high":2380,"low":2265,"close":2335,"volume":18138,"rsi_14":60.28,"sma_20":2258.0,"sma_60":2305.0,"sma_120":2470.25},{"date":"2026-04-13","open":2335,"high":2380,"low":2300,"close":2325,"volume":12409,"rsi_14":57.97,"sma_20":2260.0,"sma_60":2303.92,"sma_120":2463.88},{"date":"2026-04-14","open":2325,"high":2360,"low":2300,"close":2330,"volume":17058,"rsi_14":57.35,"sma_20":2260.5,"sma_60":2303.0,"sma_120":2458.25},{"date":"2026-04-15","open":2350,"high":2570,"low":2330,"close":2545,"volume":110446,"rsi_14":67.98,"sma_20":2277.25,"sma_60":2303.83,"sma_120":2453.88},{"date":"2026-04-16","open":2520,"high":2600,"low":2415,"close":2470,"volume":99668,"rsi_14":61.08,"sma_20":2289.25,"sma_60":2303.83,"sma_120":2449.17},{"date":"2026-04-17","open":2470,"high":2600,"low":2455,"close":2545,"volume":71627,"rsi_14":61.29,"sma_20":2306.25,"sma_60":2305.08,"sma_120":2445.21},{"date":"2026-04-20","open":2545,"high":2580,"low":2470,"close":2480,"volume":26644,"rsi_14":64.41,"sma_20":2320.75,"sma_60":2305.67,"sma_120":2441.08},{"date":"2026-04-21","open":2490,"high":2550,"low":2450,"close":2450,"volume":21582,"rsi_14":58.18,"sma_20":2332.5,"sma_60":2306.42,"sma_120":2436.38},{"date":"2026-04-22","open":2530,"high":2530,"low":2400,"close":2440,"volume":20531,"rsi_14":66.21,"sma_20":2343.0,"sma_60":2307.08,"sma_120":2431.79},{"date":"2026-04-23","open":2410,"high":2445,"low":2380,"close":2405,"volume":18304,"rsi_14":66.21,"sma_20":2352.0,"sma_60":2307.83,"sma_120":2426.83},{"date":"2026-04-24","open":2405,"high":2500,"low":2395,"close":2445,"volume":15280,"rsi_14":61.42,"sma_20":2361.0,"sma_60":2308.75,"sma_120":2422.42},{"date":"2026-04-27","open":2540,"high":2540,"low":2420,"close":2460,"volume":19581,"rsi_14":64.29,"sma_20":2367.25,"sma_60":2308.42,"sma_120":2418.25},{"date":"2026-04-28","open":2480,"high":2480,"low":2400,"close":2405,"volume":16860,"rsi_14":57.25,"sma_20":2376.25,"sma_60":2308.58,"sma_120":2414.04},{"date":"2026-04-29","open":2405,"high":2515,"low":2375,"close":2400,"volume":7808,"rsi_14":56.82,"sma_20":2380.5,"sma_60":2308.58,"sma_120":2405.92},{"date":"2026-04-30","open":2400,"high":2430,"low":2380,"close":2405,"volume":12711,"rsi_14":56.0,"sma_20":2425.25,"sma_60":2320.58,"sma_120":2282.38},{"date":"2026-05-04","open":2405,"high":2450,"low":2390,"close":2420,"volume":18575,"rsi_14":57.36,"sma_20":2403.0,"sma_60":2310.83,"sma_120":2401.96},{"date":"2026-05-06","open":2420,"high":2420,"low":2380,"close":2420,"volume":16933,"rsi_14":57.03,"sma_20":2409.0,"sma_60":2311.92,"sma_120":2399.21},{"date":"2026-05-07","open":2420,"high":2420,"low":2325,"close":2380,"volume":16746,"rsi_14":32.26,"sma_20":2414.0,"sma_60":2312.25,"sma_120":2396.92},{"date":"2026-05-08","open":2380,"high":2380,"low":2285,"close":2375,"volume":20699,"rsi_14":37.97,"sma_20":2417.25,"sma_60":2313.17,"sma_120":2393.5},{"date":"2026-05-11","open":2370,"high":2375,"low":2315,"close":2350,"volume":20814,"rsi_14":21.74,"sma_20":2419.25,"sma_60":2314.58,"sma_120":2390.25},{"date":"2026-05-12","open":2350,"high":2350,"low":2285,"close":2295,"volume":41430,"rsi_14":22.39,"sma_20":2417.25,"sma_60":2314.0,"sma_120":2386.04},{"date":"2026-05-13","open":2260,"high":2300,"low":2210,"close":2270,"volume":35724,"rsi_14":22.73,"sma_20":2414.5,"sma_60":2313.25,"sma_120":2381.62},{"date":"2026-05-14","open":2270,"high":2270,"low":2225,"close":2240,"volume":19628,"rsi_14":21.43,"sma_20":2410.0,"sma_60":2311.67,"sma_120":2377.17},{"date":"2026-05-15","open":2225,"high":2400,"low":2135,"close":2240,"volume":38430,"rsi_14":23.81,"sma_20":2394.75,"sma_60":2310.0,"sma_120":2373.92},{"date":"2026-05-18","open":2240,"high":2240,"low":2050,"close":2155,"volume":104793,"rsi_14":9.72,"sma_20":2379.0,"sma_60":2307.17,"sma_120":2370.0},{"date":"2026-05-19","open":2150,"high":2155,"low":2105,"close":2155,"volume":10054,"rsi_14":5.8,"sma_20":2359.5,"sma_60":2305.67,"sma_120":2366.17},{"date":"2026-05-20","open":2155,"high":2190,"low":2055,"close":2140,"volume":33672,"rsi_14":6.56,"sma_20":2342.5,"sma_60":2302.75,"sma_120":2362.08},{"date":"2026-05-21","open":2140,"high":2285,"low":2080,"close":2085,"volume":51301,"rsi_14":5.63,"sma_20":2324.25,"sma_60":2300.17,"sma_120":2358.46},{"date":"2026-05-22","open":2090,"high":2290,"low":2090,"close":2250,"volume":78487,"rsi_14":34.95,"sma_20":2314.75,"sma_60":2298.58,"sma_120":2356.46},{"date":"2026-05-26","open":2250,"high":2370,"low":2185,"close":2215,"volume":31934,"rsi_14":30.84,"sma_20":2305.25,"sma_60":2297.17,"sma_120":2354.29},{"date":"2026-05-27","open":2250,"high":2400,"low":2140,"close":2190,"volume":102067,"rsi_14":29.46,"sma_20":2292.5,"sma_60":2294.0,"sma_120":2352.29},{"date":"2026-05-28","open":2175,"high":2190,"low":2000,"close":2080,"volume":54855,"rsi_14":26.19,"sma_20":2273.5,"sma_60":2289.83,"sma_120":2348.96},{"date":"2026-05-29","open":2060,"high":2080,"low":1929,"close":2020,"volume":58068,"rsi_14":24.09,"sma_20":2254.25,"sma_60":2286.5,"sma_120":2344.96},{"date":"2026-06-01","open":2000,"high":2290,"low":1804,"close":1853,"volume":189915,"rsi_14":19.95,"sma_20":2226.9,"sma_60":2280.72,"sma_120":2339.57},{"date":"2026-06-02","open":1838,"high":1874,"low":1723,"close":1857,"volume":20997,"rsi_14":21.78,"sma_20":2199.5,"sma_60":2275.25,"sma_120":2334.25},{"date":"2026-06-04","open":1857,"high":1997,"low":1746,"close":1811,"volume":17844,"rsi_14":21.2,"sma_20":2169.05,"sma_60":2269.27,"sma_120":2328.34},{"date":"2026-06-05","open":1811,"high":1900,"low":1746,"close":1785,"volume":25660,"rsi_14":21.31,"sma_20":2137.3,"sma_60":2264.52,"sma_120":2322.09},{"date":"2026-06-08","open":1785,"high":1786,"low":1615,"close":1721,"volume":55049,"rsi_14":19.72,"sma_20":2104.35,"sma_60":2255.95,"sma_120":2315.39},{"date":"2026-06-09","open":1721,"high":1896,"low":1721,"close":1794,"volume":18151,"rsi_14":28.64,"sma_20":2075.3,"sma_60":2249.02,"sma_120":2309.76},{"date":"2026-06-10","open":1794,"high":1800,"low":1771,"close":1793,"volume":10608,"rsi_14":28.61,"sma_20":2047.45,"sma_60":2240.57,"sma_120":2304.03},{"date":"2026-06-11","open":1847,"high":1878,"low":1777,"close":1796,"volume":4058,"rsi_14":29.38,"sma_20":2022.5,"sma_60":2232.58,"sma_120":2298.54},{"date":"2026-06-12","open":1796,"high":1840,"low":1779,"close":1788,"volume":10423,"rsi_14":31.13,"sma_20":1998.4,"sma_60":2224.3,"sma_120":2293.19},{"date":"2026-06-15","open":1788,"high":1819,"low":1780,"close":1814,"volume":8011,"rsi_14":16.36,"sma_20":1977.1,"sma_60":2215.87,"sma_120":2287.97},{"date":"2026-06-16","open":1814,"high":1845,"low":1750,"close":1750,"volume":28216,"rsi_14":15.66,"sma_20":1952.6,"sma_60":2208.2,"sma_120":2282.1},{"date":"2026-06-17","open":1749,"high":1875,"low":1749,"close":1816,"volume":50338,"rsi_14":55.08,"sma_20":1808.9,"sma_60":2154.13,"sma_120":2243.86},{"date":"2026-06-18","open":1816,"high":1860,"low":1761,"close":1761,"volume":14519,"rsi_14":25.94,"sma_20":1915.95,"sma_60":2193.9,"sma_120":2271.74},{"date":"2026-06-19","open":1793,"high":1972,"low":1632,"close":1904,"volume":319521,"rsi_14":42.23,"sma_20":1904.15,"sma_60":2189.13,"sma_120":2267.61},{"date":"2026-06-22","open":1905,"high":2475,"low":1905,"close":2185,"volume":1810936,"rsi_14":69.3,"sma_20":1909.15,"sma_60":2188.63,"sma_120":2265.61},{"date":"2026-06-23","open":2185,"high":2330,"low":2075,"close":2185,"volume":251022,"rsi_14":69.16,"sma_20":1905.9,"sma_60":2187.88,"sma_120":2263.65},{"date":"2026-06-24","open":2160,"high":2360,"low":2025,"close":2025,"volume":152143,"rsi_14":61.03,"sma_20":1896.4,"sma_60":2184.55,"sma_120":2260.36},{"date":"2026-06-25","open":2030,"high":2350,"low":2025,"close":2070,"volume":191748,"rsi_14":64.41,"sma_20":1890.4,"sma_60":2181.3,"sma_120":2257.44},{"date":"2026-06-26","open":2075,"high":2340,"low":2075,"close":2150,"volume":147112,"rsi_14":71.34,"sma_20":1893.9,"sma_60":2178.22,"sma_120":2255.61},{"date":"2026-06-29","open":2150,"high":2260,"low":2090,"close":2215,"volume":140844,"rsi_14":71.11,"sma_20":1903.65,"sma_60":2178.05,"sma_120":2253.9},{"date":"2026-06-30","open":2220,"high":2470,"low":2185,"close":2360,"volume":131362,"rsi_14":74.85,"sma_20":1929.0,"sma_60":2178.8,"sma_120":2252.36},{"date":"2026-07-01","open":2360,"high":2475,"low":2300,"close":2355,"volume":76641,"rsi_14":74.45,"sma_20":1953.9,"sma_60":2181.3,"sma_120":2249.19},{"date":"2026-07-02","open":2335,"high":2445,"low":2290,"close":2330,"volume":79080,"rsi_14":73.36,"sma_20":1979.85,"sma_60":2183.97,"sma_120":2247.98},{"date":"2026-07-03","open":2330,"high":2400,"low":2215,"close":2335,"volume":56322,"rsi_14":72.87,"sma_20":2007.35,"sma_60":2184.55,"sma_120":2247.19},{"date":"2026-07-06","open":2335,"high":2500,"low":2220,"close":2340,"volume":100482,"rsi_14":77.31,"sma_20":2038.3,"sma_60":2185.55,"sma_120":2246.23},{"date":"2026-07-07","open":2340,"high":2340,"low":2245,"close":2255,"volume":41096,"rsi_14":69.97,"sma_20":2061.35,"sma_60":2184.63,"sma_120":2245.57},{"date":"2026-07-08","open":2240,"high":2365,"low":2140,"close":2220,"volume":53143,"rsi_14":71.27,"sma_20":2082.7,"sma_60":2183.13,"sma_120":2244.23},{"date":"2026-07-09","open":2225,"high":2270,"low":2100,"close":2100,"volume":38331,"rsi_14":59.28,"sma_20":2097.9,"sma_60":2179.22,"sma_120":2242.11},{"date":"2026-07-10","open":2100,"high":2300,"low":2100,"close":2275,"volume":64375,"rsi_14":54.74,"sma_20":2122.25,"sma_60":2178.38,"sma_120":2241.15},{"date":"2026-07-13","open":2275,"high":2395,"low":2200,"close":2215,"volume":79426,"rsi_14":51.49,"sma_20":2142.3,"sma_60":2176.47,"sma_120":2239.73},{"date":"2026-07-14","open":2200,"high":2350,"low":2120,"close":2335,"volume":64714,"rsi_14":65.98,"sma_20":2171.55,"sma_60":2172.97,"sma_120":2238.4},{"date":"2026-07-15","open":2350,"high":2440,"low":2295,"close":2405,"volume":145363,"rsi_14":66.83,"sma_20":2201.0,"sma_60":2171.88,"sma_120":2237.86},{"date":"2026-07-16","open":2380,"high":2430,"low":2355,"close":2375,"volume":91194,"rsi_14":61.9,"sma_20":2231.7,"sma_60":2169.05,"sma_120":2237.07},{"date":"2026-07-20","open":2375,"high":2375,"low":2285,"close":2285,"volume":17581,"rsi_14":53.61,"sma_20":2250.75,"sma_60":2165.8,"sma_120":2235.73},{"date":"2026-07-21","open":2270,"high":2320,"low":2150,"close":2235,"volume":33559,"rsi_14":42.86,"sma_20":2253.25,"sma_60":2162.22,"sma_120":2234.32},{"date":"2026-07-22","open":2290,"high":2405,"low":2240,"close":2330,"volume":68572,"rsi_14":48.7,"sma_20":2260.5,"sma_60":2160.38,"sma_120":2233.73},{"date":"2026-07-23","open":2400,"high":2405,"low":2330,"close":2345,"volume":68116,"rsi_14":50.79,"sma_20":2276.5,"sma_60":2159.38,"sma_120":2233.61},{"date":"2026-07-24","open":2335,"high":2425,"low":2315,"close":2395,"volume":72931,"rsi_14":53.0,"sma_20":2292.75,"sma_60":2158.55,"sma_120":2233.65},{"date":"2026-07-27","open":2395,"high":2435,"low":2315,"close":2405,"volume":63388,"rsi_14":53.23,"sma_20":2305.5,"sma_60":2157.63,"sma_120":2233.03},{"date":"2026-07-28","open":2385,"high":2400,"low":2310,"close":2310,"volume":23413,"rsi_14":52.71,"sma_20":2310.25,"sma_60":2156.05,"sma_120":2232.32},{"date":"2026-07-29","open":2295,"high":2345,"low":2110,"close":2270,"volume":87657,"rsi_14":52.45,"sma_20":2305.75,"sma_60":2153.88,"sma_120":2231.23},{"date":"2026-07-30","open":2130,"high":2265,"low":2130,"close":2225,"volume":10699,"rsi_14":56.61,"sma_20":2299.25,"sma_60":2150.88,"sma_120":2230.23},{"date":"2026-07-31","open":2070,"high":2350,"low":2070,"close":2275,"volume":2695,"rsi_14":50.0,"sma_20":2296.5,"sma_60":2148.47,"sma_120":2229.65},{"date":"2026-08-03","open":2175,"high":2345,"low":2175,"close":2250,"volume":9773,"rsi_14":52.23,"sma_20":2292.25,"sma_60":2145.63,"sma_120":2228.78},{"date":"2026-08-04","open":2205,"high":2320,"low":2205,"close":2250,"volume":7787,"rsi_14":43.61,"sma_20":2287.75,"sma_60":2143.47,"sma_120":2227.86},{"date":"2026-08-05","open":2235,"high":2290,"low":2205,"close":2270,"volume":14017,"rsi_14":39.02,"sma_20":2288.5,"sma_60":2141.72,"sma_120":2227.44},{"date":"2026-08-06","open":2255,"high":2300,"low":2235,"close":2295,"volume":14204,"rsi_14":43.44,"sma_20":2292.25,"sma_60":2140.8,"sma_120":2227.69},{"date":"2026-08-07","open":2280,"high":2340,"low":2280,"close":2330,"volume":6968,"rsi_14":54.05,"sma_20":2303.75,"sma_60":2141.38,"sma_120":2227.69},{"date":"2026-08-10","open":2330,"high":2350,"low":2300,"close":2330,"volume":6813,"rsi_14":59.41,"sma_20":2306.5,"sma_60":2142.38,"sma_120":2227.82},{"date":"2026-08-11","open":2330,"high":2395,"low":2280,"close":2340,"volume":11300,"rsi_14":51.19,"sma_20":2312.75,"sma_60":2144.05,"sma_120":2227.86},{"date":"2026-08-12","open":2340,"high":2355,"low":2285,"close":2340,"volume":9286,"rsi_14":49.38,"sma_20":2313.0,"sma_60":2145.72,"sma_120":2227.86},{"date":"2026-08-13","open":2350,"high":2435,"low":2345,"close":2420,"volume":109768,"rsi_14":52.87,"sma_20":2313.75,"sma_60":2150.13,"sma_120":2228.65},{"date":"2026-08-14","open":2440,"high":2440,"low":2305,"close":2360,"volume":10971,"rsi_14":45.36,"sma_20":2313.0,"sma_60":2153.55,"sma_120":2229.61},{"date":"2026-08-18","open":2345,"high":2500,"low":2295,"close":2420,"volume":75900,"rsi_14":62.22,"sma_20":2319.75,"sma_60":2158.22,"sma_120":2230.48},{"date":"2026-08-19","open":2375,"high":2500,"low":2370,"close":2490,"volume":33936,"rsi_14":72.92,"sma_20":2332.5,"sma_60":2164.97,"sma_120":2232.57},{"date":"2026-08-20","open":2490,"high":2490,"low":2370,"close":2445,"volume":24529,"rsi_14":72.92,"sma_20":2338.25,"sma_60":2168.22,"sma_120":2233.4},{"date":"2026-08-21","open":2465,"high":2465,"low":2355,"close":2415,"volume":48093,"rsi_14":65.22,"sma_20":2341.75,"sma_60":2171.55,"sma_120":2234.36},{"date":"2026-08-24","open":2415,"high":2460,"low":2290,"close":2370,"volume":17642,"rsi_14":62.5,"sma_20":2340.5,"sma_60":2174.55,"sma_120":2234.28},{"date":"2026-08-25","open":2305,"high":2400,"low":2230,"close":2370,"volume":30649,"rsi_14":62.5,"sma_20":2338.75,"sma_60":2179.38,"sma_120":2234.61},{"date":"2026-08-26","open":2355,"high":2395,"low":2285,"close":2350,"volume":17653,"rsi_14":58.33,"sma_20":2340.75,"sma_60":2184.88,"sma_120":2235.69},{"date":"2026-08-27","open":2350,"high":2380,"low":2300,"close":2360,"volume":7149,"rsi_14":56.99,"sma_20":2345.25,"sma_60":2193.33,"sma_120":2237.03},{"date":"2026-08-28","open":2330,"high":2385,"low":2300,"close":2355,"volume":8626,"rsi_14":52.87,"sma_20":2351.75,"sma_60":2201.63,"sma_120":2238.44},{"date":"2026-08-31","open":2355,"high":2380,"low":2240,"close":2315,"volume":11726,"rsi_14":48.42,"sma_20":2353.75,"sma_60":2210.03,"sma_120":2239.65},{"date":"2026-09-01","open":2380,"high":2380,"low":2245,"close":2290,"volume":4558,"rsi_14":44.9,"sma_20":2355.75,"sma_60":2218.45,"sma_120":2241.48},{"date":"2026-09-02","open":2345,"high":2345,"low":2220,"close":2250,"volume":22885,"rsi_14":41.51,"sma_20":2355.75,"sma_60":2227.27,"sma_120":2241.61},{"date":"2026-09-03","open":2235,"high":2305,"low":2210,"close":2270,"volume":2320,"rsi_14":34.04,"sma_20":2355.75,"sma_60":2235.2,"sma_120":2242.11},{"date":"2026-09-04","open":2255,"high":2315,"low":2240,"close":2240,"volume":4035,"rsi_14":36.36,"sma_20":2353.0,"sma_60":2242.65,"sma_120":2241.61},{"date":"2026-09-07","open":2275,"high":2420,"low":2260,"close":2365,"volume":71743,"rsi_14":44.55,"sma_20":2354.75,"sma_60":2252.13,"sma_120":2242.36},{"date":"2026-09-08","open":2370,"high":2440,"low":2365,"close":2390,"volume":93822,"rsi_14":39.13,"sma_20":2357.75,"sma_60":2262.17,"sma_120":2243.23},{"date":"2026-09-09","open":2485,"high":2485,"low":2345,"close":2345,"volume":88485,"rsi_14":39.13,"sma_20":2358.0,"sma_60":2271.02,"sma_120":2243.44},{"date":"2026-09-10","open":2345,"high":2425,"low":2285,"close":2390,"volume":106861,"rsi_14":47.37,"sma_20":2360.5,"sma_60":2281.68,"sma_120":2244.94},{"date":"2026-09-11","open":2420,"high":2420,"low":2330,"close":2340,"volume":17742,"rsi_14":46.88,"sma_20":2356.5,"sma_60":2290.42,"sma_120":2245.86},{"date":"2026-09-14","open":2300,"high":2320,"low":2125,"close":2175,"volume":19597,"rsi_14":34.88,"sma_20":2347.25,"sma_60":2297.32,"sma_120":2245.61},{"date":"2026-09-15","open":2200,"high":2390,"low":2140,"close":2340,"volume":18442,"rsi_14":49.37,"sma_20":2343.25,"sma_60":2304.58,"sma_120":2246.86},{"date":"2026-09-16","open":2235,"high":2495,"low":2195,"close":2220,"volume":67747,"rsi_14":42.22,"sma_20":2329.75,"sma_60":2305.17,"sma_120":2246.9},{"date":"2026-09-17","open":2295,"high":2480,"low":2280,"close":2315,"volume":40202,"rsi_14":47.98,"sma_20":2323.25,"sma_60":2307.33,"sma_120":2247.61},{"date":"2026-09-18","open":2330,"high":2540,"low":2315,"close":2385,"volume":45448,"rsi_14":53.43,"sma_20":2321.75,"sma_60":2313.33,"sma_120":2248.94},{"date":"2026-09-21","open":2505,"high":2505,"low":2300,"close":2405,"volume":31220,"rsi_14":55.67,"sma_20":2323.5,"sma_60":2318.92,"sma_120":2250.11},{"date":"2026-09-22","open":2355,"high":2425,"low":2285,"close":2350,"volume":50477,"rsi_14":54.85,"sma_20":2322.5,"sma_60":2322.25,"sma_120":2250.23},{"date":"2026-09-23","open":2340,"high":2435,"low":2280,"close":2340,"volume":14470,"rsi_14":53.43,"sma_20":2322.0,"sma_60":2324.33,"sma_120":2251.19},{"date":"2026-09-28","open":2340,"high":2340,"low":2250,"close":2250,"volume":24424,"rsi_14":50.46,"sma_20":2316.5,"sma_60":2322.5,"sma_120":2250.65},{"date":"2026-09-29","open":2275,"high":2340,"low":2245,"close":2325,"volume":14297,"rsi_14":48.06,"sma_20":2315.0,"sma_60":2322.0,"sma_120":2251.65},{"date":"2026-09-30","open":2300,"high":2400,"low":2260,"close":2330,"volume":28303,"rsi_14":47.03,"sma_20":2315.75,"sma_60":2322.0,"sma_120":2252.98},{"date":"2026-10-01","open":2395,"high":2500,"low":2365,"close":2500,"volume":48293,"rsi_14":56.83,"sma_20":2326.25,"sma_60":2324.75,"sma_120":2254.65},{"date":"2026-10-02","open":2500,"high":2500,"low":2370,"close":2415,"volume":59080,"rsi_14":51.06,"sma_20":2334.5,"sma_60":2326.0,"sma_120":2255.78},{"date":"2026-10-06","open":2470,"high":2485,"low":2390,"close":2485,"volume":26232,"rsi_14":56.07,"sma_20":2345.25,"sma_60":2329.83,"sma_120":2257.23},{"date":"2026-10-07","open":2485,"high":2495,"low":2400,"close":2480,"volume":66476,"rsi_14":64.73,"sma_20":2357.25,"sma_60":2334.17,"sma_120":2258.65},{"date":"2026-10-08","open":2640,"high":2640,"low":2330,"close":2435,"volume":67835,"rsi_14":55.19,"sma_20":2360.75,"sma_60":2339.75,"sma_120":2259.48},{"date":"2026-10-12","open":2445,"high":2510,"low":2360,"close":2425,"volume":38948,"rsi_14":62.73,"sma_20":2362.5,"sma_60":2342.25,"sma_120":2260.32},{"date":"2026-10-13","open":2425,"high":2465,"low":2220,"close":2435,"volume":20411,"rsi_14":58.33,"sma_20":2367.0,"sma_60":2345.92,"sma_120":2261.19},{"date":"2026-10-14","open":2300,"high":2485,"low":2290,"close":2475,"volume":25990,"rsi_14":56.52,"sma_20":2371.25,"sma_60":2348.25,"sma_120":2260.61},{"date":"2026-10-15","open":2360,"high":2485,"low":2270,"close":2485,"volume":56766,"rsi_14":55.88,"sma_20":2378.5,"sma_60":2349.58,"sma_120":2260.73},{"date":"2026-10-16","open":2345,"high":2500,"low":2325,"close":2385,"volume":21469,"rsi_14":52.41,"sma_20":2389.0,"sma_60":2349.75,"sma_120":2259.4},{"date":"2026-10-19","open":2375,"high":2490,"low":2245,"close":2485,"volume":19974,"rsi_14":58.9,"sma_20":2396.25,"sma_60":2353.08,"sma_120":2259.44},{"date":"2026-10-20","open":2410,"high":2455,"low":2270,"close":2440,"volume":19892,"rsi_14":62.34,"sma_20":2407.25,"sma_60":2356.5,"sma_120":2259.36},{"date":"2026-10-21","open":2315,"high":2465,"low":2315,"close":2385,"volume":19487,"rsi_14":54.0,"sma_20":2410.75,"sma_60":2357.42,"sma_120":2258.9},{"date":"2026-10-22","open":2470,"high":2470,"low":2285,"close":2415,"volume":12174,"rsi_14":55.48,"sma_20":2412.25,"sma_60":2358.58,"sma_120":2258.98},{"date":"2026-10-23","open":2310,"high":2310,"low":2240,"close":2290,"volume":19441}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":190.59,"pbr":0.91,"per":12.02,"roa":4.15,"roe":4.54,"grade":"C","comment":"PER 12.02배, ROE 4.54%","revenue":11521930357.0,"analysis":"PER 12.0배입니다. ROE 4.5%입니다. 시가총액 190.91억. 매출 115.22억, 영업이익 7.56억.","eps_basis":"TTM","debt_ratio":0.09481148028278814,"market_cap":19091171240,"net_income":1588268886.0,"total_debt":1981413662.0,"ttm_window":"2025Q3~2026Q2","gross_margin":48.96,"total_assets":22879870854.0,"total_equity":20898457192.0,"profit_margin":13.78,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":756165730.0,"operating_margin":6.56,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2290.0,"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":3630.0},{"date":"2016-10-25","close":3470.0},{"date":"2016-10-26","close":3350.0},{"date":"2016-10-27","close":3495.0},{"date":"2016-10-28","close":3690.0},{"date":"2016-10-31","close":3725.0},{"date":"2016-11-01","close":3695.0},{"date":"2016-11-02","close":3400.0},{"date":"2016-11-03","close":3650.0},{"date":"2016-11-04","close":3645.0},{"date":"2016-11-07","close":3640.0},{"date":"2016-11-08","close":3605.0},{"date":"2016-11-09","close":3550.0},{"date":"2016-11-10","close":3750.0},{"date":"2016-11-11","close":3620.0},{"date":"2016-11-14","close":3630.0},{"date":"2016-11-15","close":3665.0},{"date":"2016-11-16","close":3695.0},{"date":"2016-11-17","close":3850.0},{"date":"2016-11-18","close":3805.0},{"date":"2016-11-21","close":3755.0},{"date":"2016-11-22","close":3795.0},{"date":"2016-11-23","close":3605.0},{"date":"2016-11-24","close":3545.0},{"date":"2016-11-25","close":3580.0},{"date":"2016-11-28","close":3500.0},{"date":"2016-11-29","close":3475.0},{"date":"2016-11-30","close":3475.0},{"date":"2016-12-01","close":3455.0},{"date":"2016-12-02","close":3385.0},{"date":"2016-12-05","close":3200.0},{"date":"2016-12-06","close":3185.0},{"date":"2016-12-07","close":3245.0},{"date":"2016-12-08","close":3205.0},{"date":"2016-12-09","close":3200.0},{"date":"2016-12-12","close":3240.0},{"date":"2016-12-13","close":3370.0},{"date":"2016-12-14","close":3380.0},{"date":"2016-12-15","close":3385.0},{"date":"2016-12-16","close":3365.0},{"date":"2016-12-19","close":3450.0},{"date":"2016-12-20","close":3400.0},{"date":"2016-12-21","close":3460.0},{"date":"2016-12-22","close":3460.0},{"date":"2016-12-23","close":3370.0},{"date":"2016-12-26","close":3250.0},{"date":"2016-12-27","close":3275.0},{"date":"2016-12-28","close":3230.0},{"date":"2016-12-29","close":3355.0},{"date":"2017-01-02","close":3430.0},{"date":"2017-01-03","close":3510.0},{"date":"2017-01-04","close":3620.0},{"date":"2017-01-05","close":3825.0},{"date":"2017-01-06","close":3845.0},{"date":"2017-01-09","close":3710.0},{"date":"2017-01-10","close":3735.0},{"date":"2017-01-11","close":3770.0},{"date":"2017-01-12","close":3640.0},{"date":"2017-01-13","close":3670.0},{"date":"2017-01-16","close":3580.0},{"date":"2017-01-17","close":3765.0},{"date":"2017-01-18","close":3730.0},{"date":"2017-01-19","close":3795.0},{"date":"2017-01-20","close":3745.0},{"date":"2017-01-23","close":3745.0},{"date":"2017-01-24","close":3835.0},{"date":"2017-01-25","close":3830.0},{"date":"2017-01-26","close":3840.0},{"date":"2017-01-31","close":3845.0},{"date":"2017-02-01","close":4185.0},{"date":"2017-02-02","close":4235.0},{"date":"2017-02-03","close":4230.0},{"date":"2017-02-06","close":4285.0},{"date":"2017-02-07","close":4165.0},{"date":"2017-02-08","close":5410.0},{"date":"2017-02-09","close":5550.0},{"date":"2017-02-10","close":5550.0},{"date":"2017-02-13","close":6000.0},{"date":"2017-02-14","close":5950.0},{"date":"2017-02-15","close":6080.0},{"date":"2017-02-16","close":6120.0},{"date":"2017-02-17","close":5150.0},{"date":"2017-02-20","close":4900.0},{"date":"2017-02-21","close":4595.0},{"date":"2017-02-22","close":4540.0},{"date":"2017-02-23","close":4250.0},{"date":"2017-02-24","close":4275.0},{"date":"2017-02-27","close":4095.0},{"date":"2017-02-28","close":4115.0},{"date":"2017-03-02","close":3840.0},{"date":"2017-03-03","close":3415.0},{"date":"2017-03-06","close":3400.0},{"date":"2017-03-07","close":3520.0},{"date":"2017-03-08","close":3400.0},{"date":"2017-03-09","close":3420.0},{"date":"2017-03-10","close":3600.0},{"date":"2017-03-13","close":3665.0},{"date":"2017-03-14","close":3610.0},{"date":"2017-03-15","close":3500.0},{"date":"2017-03-16","close":3520.0},{"date":"2017-03-17","close":3405.0},{"date":"2017-03-20","close":3450.0},{"date":"2017-03-21","close":3410.0},{"date":"2017-03-22","close":3365.0},{"date":"2017-03-23","close":3245.0},{"date":"2017-03-24","close":3290.0},{"date":"2017-03-27","close":3240.0},{"date":"2017-03-28","close":3330.0},{"date":"2017-03-29","close":3240.0},{"date":"2017-03-30","close":3240.0},{"date":"2017-03-31","close":3240.0},{"date":"2017-04-03","close":3300.0},{"date":"2017-04-04","close":3265.0},{"date":"2017-04-05","close":3315.0},{"date":"2017-04-06","close":3320.0},{"date":"2017-04-07","close":3405.0},{"date":"2017-04-10","close":3285.0},{"date":"2017-04-11","close":3320.0},{"date":"2017-04-12","close":3320.0},{"date":"2017-04-13","close":3390.0},{"date":"2017-04-14","close":3335.0},{"date":"2017-04-17","close":3345.0},{"date":"2017-04-18","close":3320.0},{"date":"2017-04-19","close":3355.0},{"date":"2017-04-20","close":3415.0},{"date":"2017-04-21","close":3415.0},{"date":"2017-04-24","close":3430.0},{"date":"2017-04-25","close":3410.0},{"date":"2017-04-26","close":3655.0},{"date":"2017-04-27","close":3630.0},{"date":"2017-04-28","close":3555.0},{"date":"2017-05-02","close":3380.0},{"date":"2017-05-04","close":3450.0},{"date":"2017-05-08","close":3395.0},{"date":"2017-05-10","close":3300.0},{"date":"2017-05-11","close":3310.0},{"date":"2017-05-12","close":3310.0},{"date":"2017-05-15","close":3265.0},{"date":"2017-05-16","close":3330.0},{"date":"2017-05-17","close":3330.0},{"date":"2017-05-18","close":3295.0},{"date":"2017-05-19","close":3290.0},{"date":"2017-05-22","close":3290.0},{"date":"2017-05-23","close":3320.0},{"date":"2017-05-24","close":3295.0},{"date":"2017-05-25","close":3265.0},{"date":"2017-05-26","close":3355.0},{"date":"2017-05-29","close":3220.0},{"date":"2017-05-30","close":3220.0},{"date":"2017-05-31","close":3310.0},{"date":"2017-06-01","close":3430.0},{"date":"2017-06-02","close":3440.0},{"date":"2017-06-05","close":3475.0},{"date":"2017-06-07","close":3450.0},{"date":"2017-06-08","close":3350.0},{"date":"2017-06-09","close":3400.0},{"date":"2017-06-12","close":3350.0},{"date":"2017-06-13","close":3400.0},{"date":"2017-06-14","close":3350.0},{"date":"2017-06-15","close":3370.0},{"date":"2017-06-16","close":3365.0},{"date":"2017-06-19","close":3365.0},{"date":"2017-06-20","close":3350.0},{"date":"2017-06-21","close":3350.0},{"date":"2017-06-22","close":3285.0},{"date":"2017-06-23","close":3300.0},{"date":"2017-06-26","close":3555.0},{"date":"2017-06-27","close":3540.0},{"date":"2017-06-28","close":3430.0},{"date":"2017-06-29","close":3440.0},{"date":"2017-06-30","close":3420.0},{"date":"2017-07-03","close":3400.0},{"date":"2017-07-04","close":3290.0},{"date":"2017-07-05","close":3385.0},{"date":"2017-07-06","close":3410.0},{"date":"2017-07-07","close":3540.0},{"date":"2017-07-10","close":3480.0},{"date":"2017-07-11","close":3410.0},{"date":"2017-07-12","close":3405.0},{"date":"2017-07-13","close":3570.0},{"date":"2017-07-14","close":3615.0},{"date":"2017-07-17","close":3630.0},{"date":"2017-07-18","close":3545.0},{"date":"2017-07-19","close":3560.0},{"date":"2017-07-20","close":3580.0},{"date":"2017-07-21","close":3850.0},{"date":"2017-07-24","close":3780.0},{"date":"2017-07-25","close":3860.0},{"date":"2017-07-26","close":3815.0},{"date":"2017-07-27","close":3610.0},{"date":"2017-07-28","close":3405.0},{"date":"2017-07-31","close":3480.0},{"date":"2017-08-01","close":3475.0},{"date":"2017-08-02","close":3530.0},{"date":"2017-08-03","close":3490.0},{"date":"2017-08-04","close":3470.0},{"date":"2017-08-07","close":3415.0},{"date":"2017-08-08","close":3420.0},{"date":"2017-08-09","close":3335.0},{"date":"2017-08-10","close":3280.0},{"date":"2017-08-11","close":3200.0},{"date":"2017-08-14","close":3185.0},{"date":"2017-08-16","close":3230.0},{"date":"2017-08-17","close":3205.0},{"date":"2017-08-18","close":3280.0},{"date":"2017-08-21","close":3240.0},{"date":"2017-08-22","close":3240.0},{"date":"2017-08-23","close":3255.0},{"date":"2017-08-24","close":3240.0},{"date":"2017-08-25","close":3190.0},{"date":"2017-08-28","close":3190.0},{"date":"2017-08-29","close":3190.0},{"date":"2017-08-30","close":3175.0},{"date":"2017-08-31","close":3165.0},{"date":"2017-09-01","close":3215.0},{"date":"2017-09-04","close":3135.0},{"date":"2017-09-05","close":3165.0},{"date":"2017-09-06","close":3200.0},{"date":"2017-09-07","close":3230.0},{"date":"2017-09-08","close":3230.0},{"date":"2017-09-11","close":3295.0},{"date":"2017-09-12","close":3285.0},{"date":"2017-09-13","close":3255.0},{"date":"2017-09-14","close":3255.0},{"date":"2017-09-15","close":3235.0},{"date":"2017-09-18","close":3150.0},{"date":"2017-09-19","close":3095.0},{"date":"2017-09-20","close":3130.0},{"date":"2017-09-21","close":3130.0},{"date":"2017-09-22","close":3110.0},{"date":"2017-09-25","close":3015.0},{"date":"2017-09-26","close":2970.0},{"date":"2017-09-27","close":2980.0},{"date":"2017-09-28","close":2995.0},{"date":"2017-09-29","close":3045.0},{"date":"2017-10-10","close":3035.0},{"date":"2017-10-11","close":3020.0},{"date":"2017-10-12","close":2980.0},{"date":"2017-10-13","close":2925.0},{"date":"2017-10-16","close":2800.0},{"date":"2017-10-17","close":2820.0},{"date":"2017-10-18","close":2815.0},{"date":"2017-10-19","close":2830.0},{"date":"2017-10-20","close":2885.0},{"date":"2017-10-23","close":2845.0},{"date":"2017-10-24","close":2775.0},{"date":"2017-10-25","close":2830.0},{"date":"2017-10-26","close":2760.0},{"date":"2017-10-27","close":2765.0},{"date":"2017-10-30","close":2810.0},{"date":"2017-10-31","close":2800.0},{"date":"2017-11-01","close":2845.0},{"date":"2017-11-02","close":2890.0},{"date":"2017-11-03","close":2940.0},{"date":"2017-11-06","close":2930.0},{"date":"2017-11-07","close":2940.0},{"date":"2017-11-08","close":2895.0},{"date":"2017-11-09","close":2875.0},{"date":"2017-11-10","close":2905.0},{"date":"2017-11-13","close":2920.0},{"date":"2017-11-14","close":2870.0},{"date":"2017-11-15","close":2870.0},{"date":"2017-11-16","close":2860.0},{"date":"2017-11-17","close":2900.0},{"date":"2017-11-20","close":2900.0},{"date":"2017-11-21","close":2980.0},{"date":"2017-11-22","close":2955.0},{"date":"2017-11-23","close":2995.0},{"date":"2017-11-24","close":3160.0},{"date":"2017-11-27","close":3230.0},{"date":"2017-11-28","close":3245.0},{"date":"2017-11-29","close":3210.0},{"date":"2017-11-30","close":3150.0},{"date":"2017-12-01","close":3150.0},{"date":"2017-12-04","close":3230.0},{"date":"2017-12-05","close":3260.0},{"date":"2017-12-06","close":3395.0},{"date":"2017-12-07","close":3405.0},{"date":"2017-12-08","close":3220.0},{"date":"2017-12-11","close":3230.0},{"date":"2017-12-12","close":3220.0},{"date":"2017-12-13","close":3250.0},{"date":"2017-12-14","close":3330.0},{"date":"2017-12-15","close":3330.0},{"date":"2017-12-18","close":3305.0},{"date":"2017-12-19","close":3350.0},{"date":"2017-12-20","close":3300.0},{"date":"2017-12-21","close":3235.0},{"date":"2017-12-22","close":3245.0},{"date":"2017-12-26","close":3300.0},{"date":"2017-12-27","close":3375.0},{"date":"2017-12-28","close":3410.0},{"date":"2018-01-02","close":3420.0},{"date":"2018-01-03","close":3360.0},{"date":"2018-01-04","close":3315.0},{"date":"2018-01-05","close":3290.0},{"date":"2018-01-08","close":3220.0},{"date":"2018-01-09","close":3100.0},{"date":"2018-01-10","close":3160.0},{"date":"2018-01-11","close":3235.0},{"date":"2018-01-12","close":3275.0},{"date":"2018-01-15","close":3375.0},{"date":"2018-01-16","close":3330.0},{"date":"2018-01-17","close":3260.0},{"date":"2018-01-18","close":3270.0},{"date":"2018-01-19","close":3265.0},{"date":"2018-01-22","close":3355.0},{"date":"2018-01-23","close":3400.0},{"date":"2018-01-24","close":3405.0},{"date":"2018-01-25","close":3415.0},{"date":"2018-01-26","close":3390.0},{"date":"2018-01-29","close":3640.0},{"date":"2018-01-30","close":3550.0},{"date":"2018-01-31","close":3565.0},{"date":"2018-02-01","close":3575.0},{"date":"2018-02-02","close":3565.0},{"date":"2018-02-05","close":3475.0},{"date":"2018-02-06","close":3440.0},{"date":"2018-02-07","close":3530.0},{"date":"2018-02-08","close":3550.0},{"date":"2018-02-09","close":3495.0},{"date":"2018-02-12","close":3505.0},{"date":"2018-02-13","close":3500.0},{"date":"2018-02-14","close":3455.0},{"date":"2018-02-19","close":3465.0},{"date":"2018-02-20","close":3450.0},{"date":"2018-02-21","close":3505.0},{"date":"2018-02-22","close":3460.0},{"date":"2018-02-23","close":3475.0},{"date":"2018-02-26","close":3650.0},{"date":"2018-02-27","close":3590.0},{"date":"2018-02-28","close":3580.0},{"date":"2018-03-02","close":3660.0},{"date":"2018-03-05","close":3720.0},{"date":"2018-03-06","close":3490.0},{"date":"2018-03-07","close":3490.0},{"date":"2018-03-08","close":3595.0},{"date":"2018-03-09","close":3635.0},{"date":"2018-03-12","close":3625.0},{"date":"2018-03-13","close":3560.0},{"date":"2018-03-14","close":3530.0},{"date":"2018-03-15","close":3450.0},{"date":"2018-03-16","close":3435.0},{"date":"2018-03-19","close":3385.0},{"date":"2018-03-20","close":3270.0},{"date":"2018-03-21","close":3270.0},{"date":"2018-03-22","close":3235.0},{"date":"2018-03-23","close":3240.0},{"date":"2018-03-26","close":3240.0},{"date":"2018-03-27","close":3190.0},{"date":"2018-03-28","close":3420.0},{"date":"2018-03-29","close":3440.0},{"date":"2018-03-30","close":3620.0},{"date":"2018-04-02","close":3520.0},{"date":"2018-04-03","close":3480.0},{"date":"2018-04-04","close":3600.0},{"date":"2018-04-05","close":3825.0},{"date":"2018-04-06","close":3770.0},{"date":"2018-04-09","close":3630.0},{"date":"2018-04-10","close":3460.0},{"date":"2018-04-11","close":3485.0},{"date":"2018-04-12","close":3275.0},{"date":"2018-04-13","close":3600.0},{"date":"2018-04-16","close":4485.0},{"date":"2018-04-17","close":4290.0},{"date":"2018-04-18","close":4180.0},{"date":"2018-04-19","close":4400.0},{"date":"2018-04-20","close":4355.0},{"date":"2018-04-23","close":4100.0},{"date":"2018-04-24","close":4025.0},{"date":"2018-04-25","close":3950.0},{"date":"2018-04-26","close":3950.0},{"date":"2018-04-27","close":3730.0},{"date":"2018-04-30","close":3915.0},{"date":"2018-05-02","close":5080.0},{"date":"2018-05-03","close":4350.0},{"date":"2018-05-04","close":4380.0},{"date":"2018-05-08","close":4380.0},{"date":"2018-05-09","close":4410.0},{"date":"2018-05-10","close":4305.0},{"date":"2018-05-11","close":4550.0},{"date":"2018-05-14","close":4475.0},{"date":"2018-05-15","close":4495.0},{"date":"2018-05-16","close":4550.0},{"date":"2018-05-17","close":4530.0},{"date":"2018-05-18","close":4590.0},{"date":"2018-05-21","close":4635.0},{"date":"2018-05-23","close":4480.0},{"date":"2018-05-24","close":4400.0},{"date":"2018-05-25","close":4210.0},{"date":"2018-05-28","close":4425.0},{"date":"2018-05-29","close":4370.0},{"date":"2018-05-30","close":4080.0},{"date":"2018-05-31","close":4000.0},{"date":"2018-06-01","close":4010.0},{"date":"2018-06-04","close":4020.0},{"date":"2018-06-05","close":4270.0},{"date":"2018-06-07","close":4030.0},{"date":"2018-06-08","close":4000.0},{"date":"2018-06-11","close":4030.0},{"date":"2018-06-12","close":4030.0},{"date":"2018-06-14","close":3980.0},{"date":"2018-06-15","close":3990.0},{"date":"2018-06-18","close":3965.0},{"date":"2018-06-19","close":3830.0},{"date":"2018-06-20","close":4050.0},{"date":"2018-06-21","close":4190.0},{"date":"2018-06-22","close":4200.0},{"date":"2018-06-25","close":3665.0},{"date":"2018-06-26","close":3515.0},{"date":"2018-06-27","close":3445.0},{"date":"2018-06-28","close":3405.0},{"date":"2018-06-29","close":3340.0},{"date":"2018-07-02","close":3330.0},{"date":"2018-07-03","close":3360.0},{"date":"2018-07-04","close":3355.0},{"date":"2018-07-05","close":3290.0},{"date":"2018-07-06","close":3165.0},{"date":"2018-07-09","close":3235.0},{"date":"2018-07-10","close":3265.0},{"date":"2018-07-11","close":3310.0},{"date":"2018-07-12","close":3235.0},{"date":"2018-07-13","close":3230.0},{"date":"2018-07-16","close":3245.0},{"date":"2018-07-17","close":3300.0},{"date":"2018-07-18","close":3295.0},{"date":"2018-07-19","close":3345.0},{"date":"2018-07-20","close":3360.0},{"date":"2018-07-23","close":3335.0},{"date":"2018-07-24","close":3335.0},{"date":"2018-07-25","close":3300.0},{"date":"2018-07-26","close":3330.0},{"date":"2018-07-27","close":3360.0},{"date":"2018-07-30","close":3370.0},{"date":"2018-07-31","close":3380.0},{"date":"2018-08-01","close":3420.0},{"date":"2018-08-02","close":3450.0},{"date":"2018-08-03","close":3470.0},{"date":"2018-08-06","close":3465.0},{"date":"2018-08-07","close":3460.0},{"date":"2018-08-08","close":3450.0},{"date":"2018-08-09","close":3445.0},{"date":"2018-08-10","close":3380.0},{"date":"2018-08-13","close":3310.0},{"date":"2018-08-14","close":3295.0},{"date":"2018-08-16","close":3280.0},{"date":"2018-08-17","close":3250.0},{"date":"2018-08-20","close":3190.0},{"date":"2018-08-21","close":3195.0},{"date":"2018-08-22","close":3195.0},{"date":"2018-08-23","close":3275.0},{"date":"2018-08-24","close":3275.0},{"date":"2018-08-27","close":3265.0},{"date":"2018-08-28","close":3340.0},{"date":"2018-08-29","close":3325.0},{"date":"2018-08-30","close":3250.0},{"date":"2018-08-31","close":3270.0},{"date":"2018-09-03","close":3290.0},{"date":"2018-09-04","close":3235.0},{"date":"2018-09-05","close":3200.0},{"date":"2018-09-06","close":3130.0},{"date":"2018-09-07","close":3180.0},{"date":"2018-09-10","close":3110.0},{"date":"2018-09-11","close":3110.0},{"date":"2018-09-12","close":3185.0},{"date":"2018-09-13","close":3175.0},{"date":"2018-09-14","close":3175.0},{"date":"2018-09-17","close":3150.0},{"date":"2018-09-18","close":3100.0},{"date":"2018-09-19","close":3100.0},{"date":"2018-09-20","close":3050.0},{"date":"2018-09-21","close":3055.0},{"date":"2018-09-27","close":3045.0},{"date":"2018-09-28","close":3050.0},{"date":"2018-10-01","close":3085.0},{"date":"2018-10-02","close":3070.0},{"date":"2018-10-04","close":3065.0},{"date":"2018-10-05","close":3070.0},{"date":"2018-10-08","close":3090.0},{"date":"2018-10-10","close":3000.0},{"date":"2018-10-11","close":2800.0},{"date":"2018-10-12","close":2840.0},{"date":"2018-10-15","close":2730.0},{"date":"2018-10-16","close":2730.0},{"date":"2018-10-17","close":2790.0},{"date":"2018-10-18","close":2740.0},{"date":"2018-10-19","close":2750.0},{"date":"2018-10-22","close":2690.0},{"date":"2018-10-23","close":2685.0},{"date":"2018-10-24","close":2640.0},{"date":"2018-10-25","close":2570.0},{"date":"2018-10-26","close":2670.0},{"date":"2018-10-29","close":2520.0},{"date":"2018-10-30","close":2550.0},{"date":"2018-10-31","close":2440.0},{"date":"2018-11-01","close":2530.0},{"date":"2018-11-02","close":2650.0},{"date":"2018-11-05","close":2750.0},{"date":"2018-11-06","close":2920.0},{"date":"2018-11-07","close":2915.0},{"date":"2018-11-08","close":3140.0},{"date":"2018-11-09","close":3130.0},{"date":"2018-11-12","close":3200.0},{"date":"2018-11-13","close":3145.0},{"date":"2018-11-14","close":3130.0},{"date":"2018-11-15","close":3175.0},{"date":"2018-11-16","close":3180.0},{"date":"2018-11-19","close":3200.0},{"date":"2018-11-20","close":3200.0},{"date":"2018-11-21","close":3320.0},{"date":"2018-11-22","close":3405.0},{"date":"2018-11-23","close":3320.0},{"date":"2018-11-26","close":3200.0},{"date":"2018-11-27","close":3100.0},{"date":"2018-11-28","close":3005.0},{"date":"2018-11-29","close":2930.0},{"date":"2018-11-30","close":2800.0},{"date":"2018-12-03","close":2790.0},{"date":"2018-12-04","close":2825.0},{"date":"2018-12-05","close":2855.0},{"date":"2018-12-06","close":2865.0},{"date":"2018-12-07","close":2865.0},{"date":"2018-12-10","close":2750.0},{"date":"2018-12-11","close":2610.0},{"date":"2018-12-12","close":2615.0},{"date":"2018-12-13","close":2600.0},{"date":"2018-12-14","close":2635.0},{"date":"2018-12-17","close":2585.0},{"date":"2018-12-18","close":2545.0},{"date":"2018-12-19","close":2605.0},{"date":"2018-12-20","close":2550.0},{"date":"2018-12-21","close":2630.0},{"date":"2018-12-24","close":2540.0},{"date":"2018-12-26","close":2430.0},{"date":"2018-12-27","close":2600.0},{"date":"2018-12-28","close":2640.0},{"date":"2019-01-02","close":2530.0},{"date":"2019-01-03","close":2520.0},{"date":"2019-01-04","close":2575.0},{"date":"2019-01-07","close":2600.0},{"date":"2019-01-08","close":2600.0},{"date":"2019-01-09","close":2550.0},{"date":"2019-01-10","close":2580.0},{"date":"2019-01-11","close":2600.0},{"date":"2019-01-14","close":2610.0},{"date":"2019-01-15","close":2615.0},{"date":"2019-01-16","close":2625.0},{"date":"2019-01-17","close":2645.0},{"date":"2019-01-18","close":2655.0},{"date":"2019-01-21","close":2725.0},{"date":"2019-01-22","close":2720.0},{"date":"2019-01-23","close":2735.0},{"date":"2019-01-24","close":2790.0},{"date":"2019-01-25","close":2760.0},{"date":"2019-01-28","close":2850.0},{"date":"2019-01-29","close":2970.0},{"date":"2019-01-30","close":2975.0},{"date":"2019-01-31","close":2920.0},{"date":"2019-02-01","close":2900.0},{"date":"2019-02-07","close":2980.0},{"date":"2019-02-08","close":2915.0},{"date":"2019-02-11","close":2920.0},{"date":"2019-02-12","close":2875.0},{"date":"2019-02-13","close":2825.0},{"date":"2019-02-14","close":2830.0},{"date":"2019-02-15","close":2825.0},{"date":"2019-02-18","close":2760.0},{"date":"2019-02-19","close":2815.0},{"date":"2019-02-20","close":2815.0},{"date":"2019-02-21","close":2880.0},{"date":"2019-02-22","close":2890.0},{"date":"2019-02-25","close":2910.0},{"date":"2019-02-26","close":2885.0},{"date":"2019-02-27","close":2895.0},{"date":"2019-02-28","close":2820.0},{"date":"2019-03-04","close":2835.0},{"date":"2019-03-05","close":2835.0},{"date":"2019-03-06","close":2840.0},{"date":"2019-03-07","close":2840.0},{"date":"2019-03-08","close":2840.0},{"date":"2019-03-11","close":2830.0},{"date":"2019-03-12","close":2935.0},{"date":"2019-03-13","close":2970.0},{"date":"2019-03-14","close":3245.0},{"date":"2019-03-15","close":3230.0},{"date":"2019-03-18","close":3205.0},{"date":"2019-03-19","close":3215.0},{"date":"2019-03-20","close":3220.0},{"date":"2019-03-21","close":3220.0},{"date":"2019-03-22","close":3200.0},{"date":"2019-03-25","close":3125.0},{"date":"2019-03-26","close":3120.0},{"date":"2019-03-27","close":3145.0},{"date":"2019-03-28","close":3165.0},{"date":"2019-03-29","close":3165.0},{"date":"2019-04-01","close":3280.0},{"date":"2019-04-02","close":3300.0},{"date":"2019-04-03","close":3500.0},{"date":"2019-04-04","close":3400.0},{"date":"2019-04-05","close":3495.0},{"date":"2019-04-08","close":3460.0},{"date":"2019-04-09","close":3435.0},{"date":"2019-04-10","close":3325.0},{"date":"2019-04-11","close":3360.0},{"date":"2019-04-12","close":3505.0},{"date":"2019-04-15","close":3505.0},{"date":"2019-04-16","close":3440.0},{"date":"2019-04-17","close":3405.0},{"date":"2019-04-18","close":3250.0},{"date":"2019-04-19","close":3400.0},{"date":"2019-04-22","close":3285.0},{"date":"2019-04-23","close":3215.0},{"date":"2019-04-24","close":3210.0},{"date":"2019-04-25","close":3175.0},{"date":"2019-04-26","close":3225.0},{"date":"2019-04-29","close":3160.0},{"date":"2019-04-30","close":3270.0},{"date":"2019-05-02","close":3175.0},{"date":"2019-05-03","close":3275.0},{"date":"2019-05-07","close":3205.0},{"date":"2019-05-08","close":3215.0},{"date":"2019-05-09","close":3160.0},{"date":"2019-05-10","close":3130.0},{"date":"2019-05-13","close":3110.0},{"date":"2019-05-14","close":3110.0},{"date":"2019-05-15","close":3135.0},{"date":"2019-05-16","close":3010.0},{"date":"2019-05-17","close":3030.0},{"date":"2019-05-20","close":3035.0},{"date":"2019-05-21","close":3045.0},{"date":"2019-05-22","close":3020.0},{"date":"2019-05-23","close":2955.0},{"date":"2019-05-24","close":2895.0},{"date":"2019-05-27","close":2900.0},{"date":"2019-05-28","close":2815.0},{"date":"2019-05-29","close":2850.0},{"date":"2019-05-30","close":2790.0},{"date":"2019-05-31","close":2865.0},{"date":"2019-06-03","close":2850.0},{"date":"2019-06-04","close":2860.0},{"date":"2019-06-05","close":2915.0},{"date":"2019-06-07","close":2915.0},{"date":"2019-06-10","close":3090.0},{"date":"2019-06-11","close":3000.0},{"date":"2019-06-12","close":2915.0},{"date":"2019-06-13","close":2880.0},{"date":"2019-06-14","close":2915.0},{"date":"2019-06-17","close":2890.0},{"date":"2019-06-18","close":2870.0},{"date":"2019-06-19","close":2800.0},{"date":"2019-06-20","close":2880.0},{"date":"2019-06-21","close":2935.0},{"date":"2019-06-24","close":2960.0},{"date":"2019-06-25","close":2880.0},{"date":"2019-06-26","close":2845.0},{"date":"2019-06-27","close":2880.0},{"date":"2019-06-28","close":2895.0},{"date":"2019-07-01","close":2830.0},{"date":"2019-07-02","close":2845.0},{"date":"2019-07-03","close":2860.0},{"date":"2019-07-04","close":3195.0},{"date":"2019-07-05","close":3035.0},{"date":"2019-07-08","close":3000.0},{"date":"2019-07-09","close":2960.0},{"date":"2019-07-10","close":2975.0},{"date":"2019-07-11","close":3005.0},{"date":"2019-07-12","close":3100.0},{"date":"2019-07-15","close":3010.0},{"date":"2019-07-16","close":3030.0},{"date":"2019-07-17","close":3020.0},{"date":"2019-07-18","close":3070.0},{"date":"2019-07-19","close":3060.0},{"date":"2019-07-22","close":3020.0},{"date":"2019-07-23","close":3000.0},{"date":"2019-07-24","close":3030.0},{"date":"2019-07-25","close":3065.0},{"date":"2019-07-26","close":3115.0},{"date":"2019-07-29","close":2905.0},{"date":"2019-07-30","close":2905.0},{"date":"2019-07-31","close":2940.0},{"date":"2019-08-01","close":2875.0},{"date":"2019-08-02","close":2910.0},{"date":"2019-08-05","close":2660.0},{"date":"2019-08-06","close":2470.0},{"date":"2019-08-07","close":2460.0},{"date":"2019-08-08","close":2630.0},{"date":"2019-08-09","close":2625.0},{"date":"2019-08-12","close":2730.0},{"date":"2019-08-13","close":2735.0},{"date":"2019-08-14","close":2725.0},{"date":"2019-08-16","close":2630.0},{"date":"2019-08-19","close":2685.0},{"date":"2019-08-20","close":2715.0},{"date":"2019-08-21","close":2745.0},{"date":"2019-08-22","close":2740.0},{"date":"2019-08-23","close":2800.0},{"date":"2019-08-26","close":2735.0},{"date":"2019-08-27","close":2760.0},{"date":"2019-08-28","close":2720.0},{"date":"2019-08-29","close":2685.0},{"date":"2019-08-30","close":2750.0},{"date":"2019-09-02","close":2750.0},{"date":"2019-09-03","close":2745.0},{"date":"2019-09-04","close":2790.0},{"date":"2019-09-05","close":2830.0},{"date":"2019-09-06","close":2830.0},{"date":"2019-09-09","close":2845.0},{"date":"2019-09-10","close":2815.0},{"date":"2019-09-11","close":2780.0},{"date":"2019-09-16","close":2800.0},{"date":"2019-09-17","close":2800.0},{"date":"2019-09-18","close":2800.0},{"date":"2019-09-19","close":2815.0},{"date":"2019-09-20","close":2785.0},{"date":"2019-09-23","close":2775.0},{"date":"2019-09-24","close":2770.0},{"date":"2019-09-25","close":2635.0},{"date":"2019-09-26","close":2705.0},{"date":"2019-09-27","close":2715.0},{"date":"2019-09-30","close":2710.0},{"date":"2019-10-01","close":2730.0},{"date":"2019-10-02","close":2720.0},{"date":"2019-10-04","close":2725.0},{"date":"2019-10-07","close":2710.0},{"date":"2019-10-08","close":2690.0},{"date":"2019-10-10","close":2690.0},{"date":"2019-10-11","close":2690.0},{"date":"2019-10-14","close":2645.0},{"date":"2019-10-15","close":2665.0},{"date":"2019-10-16","close":2685.0},{"date":"2019-10-17","close":2700.0},{"date":"2019-10-18","close":2690.0},{"date":"2019-10-21","close":2680.0},{"date":"2019-10-22","close":2620.0},{"date":"2019-10-23","close":2650.0},{"date":"2019-10-24","close":2665.0},{"date":"2019-10-25","close":2670.0},{"date":"2019-10-28","close":2665.0},{"date":"2019-10-29","close":2605.0},{"date":"2019-10-30","close":2540.0},{"date":"2019-10-31","close":2540.0},{"date":"2019-11-01","close":2620.0},{"date":"2019-11-04","close":2655.0},{"date":"2019-11-05","close":2645.0},{"date":"2019-11-06","close":2695.0},{"date":"2019-11-07","close":2690.0},{"date":"2019-11-08","close":2685.0},{"date":"2019-11-11","close":2860.0},{"date":"2019-11-12","close":2900.0},{"date":"2019-11-13","close":2945.0},{"date":"2019-11-14","close":2905.0},{"date":"2019-11-15","close":2925.0},{"date":"2019-11-18","close":2850.0},{"date":"2019-11-19","close":2850.0},{"date":"2019-11-20","close":2815.0},{"date":"2019-11-21","close":2840.0},{"date":"2019-11-22","close":2840.0},{"date":"2019-11-25","close":2910.0},{"date":"2019-11-26","close":3015.0},{"date":"2019-11-27","close":2910.0},{"date":"2019-11-28","close":2905.0},{"date":"2019-11-29","close":2840.0},{"date":"2019-12-02","close":2710.0},{"date":"2019-12-03","close":2715.0},{"date":"2019-12-04","close":2735.0},{"date":"2019-12-05","close":2795.0},{"date":"2019-12-06","close":2805.0},{"date":"2019-12-09","close":2805.0},{"date":"2019-12-10","close":2800.0},{"date":"2019-12-11","close":2745.0},{"date":"2019-12-12","close":2780.0},{"date":"2019-12-13","close":2810.0},{"date":"2019-12-16","close":2780.0},{"date":"2019-12-17","close":2805.0},{"date":"2019-12-18","close":2820.0},{"date":"2019-12-19","close":2755.0},{"date":"2019-12-20","close":2790.0},{"date":"2019-12-23","close":2775.0},{"date":"2019-12-24","close":2775.0},{"date":"2019-12-26","close":2795.0},{"date":"2019-12-27","close":2795.0},{"date":"2019-12-30","close":2815.0},{"date":"2020-01-02","close":2895.0},{"date":"2020-01-03","close":2865.0},{"date":"2020-01-06","close":2800.0},{"date":"2020-01-07","close":2790.0},{"date":"2020-01-08","close":2710.0},{"date":"2020-01-09","close":2760.0},{"date":"2020-01-10","close":2800.0},{"date":"2020-01-13","close":2810.0},{"date":"2020-01-14","close":2845.0},{"date":"2020-01-15","close":2845.0},{"date":"2020-01-16","close":2845.0},{"date":"2020-01-17","close":2845.0},{"date":"2020-01-20","close":2860.0},{"date":"2020-01-21","close":2880.0},{"date":"2020-01-22","close":2970.0},{"date":"2020-01-23","close":2895.0},{"date":"2020-01-28","close":2895.0},{"date":"2020-01-29","close":3015.0},{"date":"2020-01-30","close":2955.0},{"date":"2020-01-31","close":2865.0},{"date":"2020-02-03","close":2875.0},{"date":"2020-02-04","close":2975.0},{"date":"2020-02-05","close":2900.0},{"date":"2020-02-06","close":2940.0},{"date":"2020-02-07","close":2900.0},{"date":"2020-02-10","close":2925.0},{"date":"2020-02-11","close":2950.0},{"date":"2020-02-12","close":2895.0},{"date":"2020-02-13","close":3020.0},{"date":"2020-02-14","close":3120.0},{"date":"2020-02-17","close":3105.0},{"date":"2020-02-18","close":3185.0},{"date":"2020-02-19","close":3225.0},{"date":"2020-02-20","close":3200.0},{"date":"2020-02-21","close":3030.0},{"date":"2020-02-24","close":2880.0},{"date":"2020-02-25","close":2955.0},{"date":"2020-02-26","close":2905.0},{"date":"2020-02-27","close":2830.0},{"date":"2020-02-28","close":2685.0},{"date":"2020-03-02","close":2635.0},{"date":"2020-03-03","close":2670.0},{"date":"2020-03-04","close":2705.0},{"date":"2020-03-05","close":2665.0},{"date":"2020-03-06","close":2680.0},{"date":"2020-03-09","close":2680.0},{"date":"2020-03-10","close":2690.0},{"date":"2020-03-11","close":2660.0},{"date":"2020-03-12","close":2465.0},{"date":"2020-03-13","close":2340.0},{"date":"2020-03-16","close":2105.0},{"date":"2020-03-17","close":2020.0},{"date":"2020-03-18","close":1920.0},{"date":"2020-03-19","close":1665.0},{"date":"2020-03-20","close":2130.0},{"date":"2020-03-23","close":1860.0},{"date":"2020-03-24","close":1980.0},{"date":"2020-03-25","close":2170.0},{"date":"2020-03-26","close":2250.0},{"date":"2020-03-27","close":2165.0},{"date":"2020-03-30","close":2030.0},{"date":"2020-03-31","close":2035.0},{"date":"2020-04-01","close":2015.0},{"date":"2020-04-02","close":1960.0},{"date":"2020-04-03","close":2030.0},{"date":"2020-04-06","close":2090.0},{"date":"2020-04-07","close":2140.0},{"date":"2020-04-08","close":2220.0},{"date":"2020-04-09","close":2260.0},{"date":"2020-04-10","close":2330.0},{"date":"2020-04-13","close":2200.0},{"date":"2020-04-14","close":2200.0},{"date":"2020-04-16","close":2200.0},{"date":"2020-04-17","close":2250.0},{"date":"2020-04-20","close":2220.0},{"date":"2020-04-21","close":2180.0},{"date":"2020-04-22","close":2140.0},{"date":"2020-04-23","close":2185.0},{"date":"2020-04-24","close":2150.0},{"date":"2020-04-27","close":2205.0},{"date":"2020-04-28","close":2230.0},{"date":"2020-04-29","close":2320.0},{"date":"2020-05-04","close":2320.0},{"date":"2020-05-06","close":2575.0},{"date":"2020-05-07","close":2485.0},{"date":"2020-05-08","close":2495.0},{"date":"2020-05-11","close":2555.0},{"date":"2020-05-12","close":2520.0},{"date":"2020-05-13","close":2500.0},{"date":"2020-05-14","close":2435.0},{"date":"2020-05-15","close":2490.0},{"date":"2020-05-18","close":2640.0},{"date":"2020-05-19","close":2870.0},{"date":"2020-05-20","close":2865.0},{"date":"2020-05-21","close":2865.0},{"date":"2020-05-22","close":2850.0},{"date":"2020-05-25","close":2860.0},{"date":"2020-05-26","close":2680.0},{"date":"2020-05-27","close":2650.0},{"date":"2020-05-28","close":2645.0},{"date":"2020-05-29","close":2570.0},{"date":"2020-06-01","close":2570.0},{"date":"2020-06-02","close":2600.0},{"date":"2020-06-03","close":2640.0},{"date":"2020-06-04","close":2630.0},{"date":"2020-06-05","close":2640.0},{"date":"2020-06-08","close":2645.0},{"date":"2020-06-09","close":2605.0},{"date":"2020-06-10","close":2550.0},{"date":"2020-06-11","close":2440.0},{"date":"2020-06-12","close":2420.0},{"date":"2020-06-15","close":2295.0},{"date":"2020-06-16","close":2365.0},{"date":"2020-06-17","close":2380.0},{"date":"2020-06-18","close":2380.0},{"date":"2020-06-19","close":2380.0},{"date":"2020-06-22","close":2355.0},{"date":"2020-06-23","close":2465.0},{"date":"2020-06-24","close":2480.0},{"date":"2020-06-25","close":2450.0},{"date":"2020-06-26","close":2450.0},{"date":"2020-06-29","close":2380.0},{"date":"2020-06-30","close":2395.0},{"date":"2020-07-01","close":2400.0},{"date":"2020-07-02","close":2440.0},{"date":"2020-07-03","close":2475.0},{"date":"2020-07-06","close":2490.0},{"date":"2020-07-07","close":2500.0},{"date":"2020-07-08","close":2515.0},{"date":"2020-07-09","close":2515.0},{"date":"2020-07-10","close":2535.0},{"date":"2020-07-13","close":2545.0},{"date":"2020-07-14","close":2530.0},{"date":"2020-07-15","close":2525.0},{"date":"2020-07-16","close":2500.0},{"date":"2020-07-17","close":2510.0},{"date":"2020-07-20","close":2550.0},{"date":"2020-07-21","close":2550.0},{"date":"2020-07-22","close":2550.0},{"date":"2020-07-23","close":2520.0},{"date":"2020-07-24","close":2500.0},{"date":"2020-07-27","close":2495.0},{"date":"2020-07-28","close":2525.0},{"date":"2020-07-29","close":2525.0},{"date":"2020-07-30","close":2525.0},{"date":"2020-07-31","close":2530.0},{"date":"2020-08-03","close":2510.0},{"date":"2020-08-04","close":2470.0},{"date":"2020-08-05","close":2455.0},{"date":"2020-08-06","close":2470.0},{"date":"2020-08-07","close":2455.0},{"date":"2020-08-10","close":2470.0},{"date":"2020-08-11","close":2455.0},{"date":"2020-08-12","close":2480.0},{"date":"2020-08-13","close":2545.0},{"date":"2020-08-14","close":2540.0},{"date":"2020-08-18","close":2480.0},{"date":"2020-08-19","close":2530.0},{"date":"2020-08-20","close":2390.0},{"date":"2020-08-21","close":2425.0},{"date":"2020-08-24","close":2485.0},{"date":"2020-08-25","close":2495.0},{"date":"2020-08-26","close":2485.0},{"date":"2020-08-27","close":2445.0},{"date":"2020-08-28","close":2445.0},{"date":"2020-08-31","close":2440.0},{"date":"2020-09-01","close":2430.0},{"date":"2020-09-02","close":2440.0},{"date":"2020-09-03","close":2440.0},{"date":"2020-09-04","close":2380.0},{"date":"2020-09-07","close":2435.0},{"date":"2020-09-08","close":2420.0},{"date":"2020-09-09","close":2410.0},{"date":"2020-09-10","close":2425.0},{"date":"2020-09-11","close":2425.0},{"date":"2020-09-14","close":2445.0},{"date":"2020-09-15","close":2430.0},{"date":"2020-09-16","close":2440.0},{"date":"2020-09-17","close":2440.0},{"date":"2020-09-18","close":2470.0},{"date":"2020-09-21","close":2435.0},{"date":"2020-09-22","close":2390.0},{"date":"2020-09-23","close":2410.0},{"date":"2020-09-24","close":2350.0},{"date":"2020-09-25","close":2410.0},{"date":"2020-09-28","close":2475.0},{"date":"2020-09-29","close":2425.0},{"date":"2020-10-05","close":2440.0},{"date":"2020-10-06","close":2455.0},{"date":"2020-10-07","close":2475.0},{"date":"2020-10-08","close":2505.0},{"date":"2020-10-12","close":2530.0},{"date":"2020-10-13","close":2515.0},{"date":"2020-10-14","close":2545.0},{"date":"2020-10-15","close":2530.0},{"date":"2020-10-16","close":2475.0},{"date":"2020-10-19","close":2440.0},{"date":"2020-10-20","close":2445.0},{"date":"2020-10-21","close":2490.0},{"date":"2020-10-22","close":2495.0},{"date":"2020-10-23","close":2535.0},{"date":"2020-10-26","close":2520.0},{"date":"2020-10-27","close":2595.0},{"date":"2020-10-28","close":2540.0},{"date":"2020-10-29","close":2515.0},{"date":"2020-10-30","close":2505.0},{"date":"2020-11-02","close":2560.0},{"date":"2020-11-03","close":2580.0},{"date":"2020-11-04","close":2545.0},{"date":"2020-11-05","close":2555.0},{"date":"2020-11-06","close":2540.0},{"date":"2020-11-09","close":2615.0},{"date":"2020-11-10","close":2625.0},{"date":"2020-11-11","close":2600.0},{"date":"2020-11-12","close":2630.0},{"date":"2020-11-13","close":2695.0},{"date":"2020-11-16","close":2715.0},{"date":"2020-11-17","close":2765.0},{"date":"2020-11-18","close":2950.0},{"date":"2020-11-19","close":3095.0},{"date":"2020-11-20","close":3390.0},{"date":"2020-11-23","close":3160.0},{"date":"2020-11-24","close":3240.0},{"date":"2020-11-25","close":3215.0},{"date":"2020-11-26","close":3210.0},{"date":"2020-11-27","close":3155.0},{"date":"2020-11-30","close":3100.0},{"date":"2020-12-01","close":3240.0},{"date":"2020-12-02","close":3245.0},{"date":"2020-12-03","close":3165.0},{"date":"2020-12-04","close":3150.0},{"date":"2020-12-07","close":3095.0},{"date":"2020-12-08","close":3005.0},{"date":"2020-12-09","close":2885.0},{"date":"2020-12-10","close":2925.0},{"date":"2020-12-11","close":3085.0},{"date":"2020-12-14","close":3225.0},{"date":"2020-12-15","close":3220.0},{"date":"2020-12-16","close":3220.0},{"date":"2020-12-17","close":3195.0},{"date":"2020-12-18","close":3175.0},{"date":"2020-12-21","close":3110.0},{"date":"2020-12-22","close":3025.0},{"date":"2020-12-23","close":3150.0},{"date":"2020-12-24","close":3180.0},{"date":"2020-12-28","close":3160.0},{"date":"2020-12-29","close":3260.0},{"date":"2020-12-30","close":3265.0},{"date":"2021-01-04","close":3310.0},{"date":"2021-01-05","close":3380.0},{"date":"2021-01-06","close":3305.0},{"date":"2021-01-07","close":3425.0},{"date":"2021-01-08","close":3420.0},{"date":"2021-01-11","close":3285.0},{"date":"2021-01-12","close":3205.0},{"date":"2021-01-13","close":3375.0},{"date":"2021-01-14","close":3375.0},{"date":"2021-01-15","close":3380.0},{"date":"2021-01-18","close":3360.0},{"date":"2021-01-19","close":3360.0},{"date":"2021-01-20","close":3595.0},{"date":"2021-01-21","close":3645.0},{"date":"2021-01-22","close":3650.0},{"date":"2021-01-25","close":3785.0},{"date":"2021-01-26","close":3620.0},{"date":"2021-01-27","close":3570.0},{"date":"2021-01-28","close":3510.0},{"date":"2021-01-29","close":3330.0},{"date":"2021-02-01","close":3320.0},{"date":"2021-02-02","close":3350.0},{"date":"2021-02-03","close":3425.0},{"date":"2021-02-04","close":3500.0},{"date":"2021-02-05","close":3490.0},{"date":"2021-02-08","close":3620.0},{"date":"2021-02-09","close":3550.0},{"date":"2021-02-10","close":3680.0},{"date":"2021-02-15","close":3900.0},{"date":"2021-02-16","close":3880.0},{"date":"2021-02-17","close":3865.0},{"date":"2021-02-18","close":4190.0},{"date":"2021-02-19","close":4400.0},{"date":"2021-02-22","close":4435.0},{"date":"2021-02-23","close":4590.0},{"date":"2021-02-24","close":4355.0},{"date":"2021-02-25","close":4395.0},{"date":"2021-02-26","close":4180.0},{"date":"2021-03-02","close":4175.0},{"date":"2021-03-03","close":4065.0},{"date":"2021-03-04","close":3935.0},{"date":"2021-03-05","close":4085.0},{"date":"2021-03-08","close":4260.0},{"date":"2021-03-09","close":4110.0},{"date":"2021-03-10","close":4015.0},{"date":"2021-03-11","close":4055.0},{"date":"2021-03-12","close":4155.0},{"date":"2021-03-15","close":4125.0},{"date":"2021-03-16","close":4180.0},{"date":"2021-03-17","close":4220.0},{"date":"2021-03-18","close":4120.0},{"date":"2021-03-19","close":4105.0},{"date":"2021-03-22","close":4100.0},{"date":"2021-03-23","close":3920.0},{"date":"2021-03-24","close":3890.0},{"date":"2021-03-25","close":3890.0},{"date":"2021-03-26","close":3880.0},{"date":"2021-03-29","close":4030.0},{"date":"2021-03-30","close":4255.0},{"date":"2021-03-31","close":4285.0},{"date":"2021-04-01","close":4455.0},{"date":"2021-04-02","close":4495.0},{"date":"2021-04-05","close":4665.0},{"date":"2021-04-06","close":4735.0},{"date":"2021-04-07","close":4935.0},{"date":"2021-04-08","close":4705.0},{"date":"2021-04-09","close":4590.0},{"date":"2021-04-12","close":4480.0},{"date":"2021-04-13","close":4440.0},{"date":"2021-04-14","close":4495.0},{"date":"2021-04-15","close":4490.0},{"date":"2021-04-16","close":4500.0},{"date":"2021-04-19","close":4685.0},{"date":"2021-04-20","close":4725.0},{"date":"2021-04-21","close":4600.0},{"date":"2021-04-22","close":4585.0},{"date":"2021-04-23","close":4520.0},{"date":"2021-04-26","close":4490.0},{"date":"2021-04-27","close":4420.0},{"date":"2021-04-28","close":4355.0},{"date":"2021-04-29","close":4275.0},{"date":"2021-04-30","close":4705.0},{"date":"2021-05-03","close":4605.0},{"date":"2021-05-04","close":4415.0},{"date":"2021-05-06","close":4665.0},{"date":"2021-05-07","close":5090.0},{"date":"2021-05-10","close":5290.0},{"date":"2021-05-11","close":5200.0},{"date":"2021-05-12","close":4970.0},{"date":"2021-05-13","close":4770.0},{"date":"2021-05-14","close":4995.0},{"date":"2021-05-17","close":4960.0},{"date":"2021-05-18","close":4965.0},{"date":"2021-05-20","close":4990.0},{"date":"2021-05-21","close":5020.0},{"date":"2021-05-24","close":4800.0},{"date":"2021-05-25","close":4750.0},{"date":"2021-05-26","close":4850.0},{"date":"2021-05-27","close":5080.0},{"date":"2021-05-28","close":5180.0},{"date":"2021-05-31","close":5180.0},{"date":"2021-06-01","close":5120.0},{"date":"2021-06-02","close":5090.0},{"date":"2021-06-03","close":5150.0},{"date":"2021-06-04","close":5600.0},{"date":"2021-06-07","close":5500.0},{"date":"2021-06-08","close":5560.0},{"date":"2021-06-09","close":5280.0},{"date":"2021-06-10","close":5200.0},{"date":"2021-06-11","close":5200.0},{"date":"2021-06-14","close":5260.0},{"date":"2021-06-15","close":5370.0},{"date":"2021-06-16","close":5340.0},{"date":"2021-06-17","close":5300.0},{"date":"2021-06-18","close":5280.0},{"date":"2021-06-21","close":5150.0},{"date":"2021-06-22","close":5300.0},{"date":"2021-06-23","close":5490.0},{"date":"2021-06-24","close":5460.0},{"date":"2021-06-25","close":5310.0},{"date":"2021-06-28","close":5380.0},{"date":"2021-06-29","close":5480.0},{"date":"2021-06-30","close":5470.0},{"date":"2021-07-01","close":5640.0},{"date":"2021-07-02","close":5630.0},{"date":"2021-07-05","close":5660.0},{"date":"2021-07-06","close":5650.0},{"date":"2021-07-07","close":5670.0},{"date":"2021-07-08","close":5550.0},{"date":"2021-07-09","close":5460.0},{"date":"2021-07-12","close":5480.0},{"date":"2021-07-13","close":5630.0},{"date":"2021-07-14","close":5740.0},{"date":"2021-07-15","close":5960.0},{"date":"2021-07-16","close":5830.0},{"date":"2021-07-19","close":5710.0},{"date":"2021-07-20","close":6160.0},{"date":"2021-07-21","close":6260.0},{"date":"2021-07-22","close":6100.0},{"date":"2021-07-23","close":6250.0},{"date":"2021-07-26","close":6400.0},{"date":"2021-07-27","close":6410.0},{"date":"2021-07-28","close":6350.0},{"date":"2021-07-29","close":6110.0},{"date":"2021-07-30","close":6110.0},{"date":"2021-08-02","close":6080.0},{"date":"2021-08-03","close":6240.0},{"date":"2021-08-04","close":6220.0},{"date":"2021-08-05","close":6440.0},{"date":"2021-08-06","close":6340.0},{"date":"2021-08-09","close":6300.0},{"date":"2021-08-10","close":6000.0},{"date":"2021-08-11","close":5670.0},{"date":"2021-08-12","close":5680.0},{"date":"2021-08-13","close":5640.0},{"date":"2021-08-17","close":5360.0},{"date":"2021-08-18","close":5300.0},{"date":"2021-08-19","close":5340.0},{"date":"2021-08-20","close":5340.0},{"date":"2021-08-23","close":5470.0},{"date":"2021-08-24","close":5540.0},{"date":"2021-08-25","close":5550.0},{"date":"2021-08-26","close":5550.0},{"date":"2021-08-27","close":5810.0},{"date":"2021-08-30","close":5740.0},{"date":"2021-08-31","close":5780.0},{"date":"2021-09-01","close":5870.0},{"date":"2021-09-02","close":5900.0},{"date":"2021-09-03","close":5780.0},{"date":"2021-09-06","close":5710.0},{"date":"2021-09-07","close":5570.0},{"date":"2021-09-08","close":5460.0},{"date":"2021-09-09","close":5410.0},{"date":"2021-09-10","close":5490.0},{"date":"2021-09-13","close":5350.0},{"date":"2021-09-14","close":5280.0},{"date":"2021-09-15","close":5320.0},{"date":"2021-09-16","close":5370.0},{"date":"2021-09-17","close":5380.0},{"date":"2021-09-23","close":5200.0},{"date":"2021-09-24","close":4930.0},{"date":"2021-09-27","close":4740.0},{"date":"2021-09-28","close":4650.0},{"date":"2021-09-29","close":4610.0},{"date":"2021-09-30","close":4585.0},{"date":"2021-10-01","close":4400.0},{"date":"2021-10-05","close":4150.0},{"date":"2021-10-06","close":3920.0},{"date":"2021-10-07","close":4205.0},{"date":"2021-10-08","close":4280.0},{"date":"2021-10-12","close":4300.0},{"date":"2021-10-13","close":4285.0},{"date":"2021-10-14","close":4365.0},{"date":"2021-10-15","close":4550.0},{"date":"2021-10-18","close":4635.0},{"date":"2021-10-19","close":4660.0},{"date":"2021-10-20","close":4670.0},{"date":"2021-10-21","close":4640.0},{"date":"2021-10-22","close":4590.0},{"date":"2021-10-25","close":4610.0},{"date":"2021-10-26","close":4750.0},{"date":"2021-10-27","close":4860.0},{"date":"2021-10-28","close":4850.0},{"date":"2021-10-29","close":4730.0},{"date":"2021-11-01","close":4775.0},{"date":"2021-11-02","close":4975.0},{"date":"2021-11-03","close":4725.0},{"date":"2021-11-04","close":4505.0},{"date":"2021-11-05","close":4505.0},{"date":"2021-11-08","close":4900.0},{"date":"2021-11-09","close":4960.0},{"date":"2021-11-10","close":5070.0},{"date":"2021-11-11","close":4760.0},{"date":"2021-11-12","close":4755.0},{"date":"2021-11-15","close":4900.0},{"date":"2021-11-16","close":4800.0},{"date":"2021-11-17","close":4750.0},{"date":"2021-11-18","close":4915.0},{"date":"2021-11-19","close":4825.0},{"date":"2021-11-22","close":5140.0},{"date":"2021-11-23","close":4995.0},{"date":"2021-11-24","close":5010.0},{"date":"2021-11-25","close":5570.0},{"date":"2021-11-26","close":5500.0},{"date":"2021-11-29","close":5090.0},{"date":"2021-11-30","close":4810.0},{"date":"2021-12-01","close":4745.0},{"date":"2021-12-02","close":4840.0},{"date":"2021-12-03","close":5080.0},{"date":"2021-12-06","close":5160.0},{"date":"2021-12-07","close":5070.0},{"date":"2021-12-08","close":5060.0},{"date":"2021-12-09","close":5090.0},{"date":"2021-12-10","close":5130.0},{"date":"2021-12-13","close":5000.0},{"date":"2021-12-14","close":5000.0},{"date":"2021-12-15","close":4890.0},{"date":"2021-12-16","close":4885.0},{"date":"2021-12-17","close":4870.0},{"date":"2021-12-20","close":4870.0},{"date":"2021-12-21","close":4885.0},{"date":"2021-12-22","close":5060.0},{"date":"2021-12-23","close":5040.0},{"date":"2021-12-24","close":4975.0},{"date":"2021-12-27","close":4950.0},{"date":"2021-12-28","close":4980.0},{"date":"2021-12-29","close":4985.0},{"date":"2021-12-30","close":5020.0},{"date":"2022-01-03","close":5040.0},{"date":"2022-01-04","close":5220.0},{"date":"2022-01-05","close":5070.0},{"date":"2022-01-06","close":4925.0},{"date":"2022-01-07","close":5050.0},{"date":"2022-01-10","close":5120.0},{"date":"2022-01-11","close":5060.0},{"date":"2022-01-12","close":5140.0},{"date":"2022-01-13","close":5280.0},{"date":"2022-01-14","close":5130.0},{"date":"2022-01-17","close":4990.0},{"date":"2022-01-18","close":5090.0},{"date":"2022-01-19","close":5030.0},{"date":"2022-01-20","close":5090.0},{"date":"2022-01-21","close":5090.0},{"date":"2022-01-24","close":4920.0},{"date":"2022-01-25","close":4650.0},{"date":"2022-01-26","close":4650.0},{"date":"2022-01-27","close":4340.0},{"date":"2022-01-28","close":4340.0},{"date":"2022-02-03","close":4705.0},{"date":"2022-02-04","close":4775.0},{"date":"2022-02-07","close":4625.0},{"date":"2022-02-08","close":4625.0},{"date":"2022-02-09","close":4625.0},{"date":"2022-02-10","close":4610.0},{"date":"2022-02-11","close":4475.0},{"date":"2022-02-14","close":4255.0},{"date":"2022-02-15","close":4230.0},{"date":"2022-02-16","close":4450.0},{"date":"2022-02-17","close":4510.0},{"date":"2022-02-18","close":4680.0},{"date":"2022-02-21","close":4680.0},{"date":"2022-02-22","close":4390.0},{"date":"2022-02-23","close":4490.0},{"date":"2022-02-24","close":4120.0},{"date":"2022-02-25","close":4250.0},{"date":"2022-02-28","close":4250.0},{"date":"2022-03-02","close":4480.0},{"date":"2022-03-03","close":4485.0},{"date":"2022-03-04","close":4485.0},{"date":"2022-03-07","close":4245.0},{"date":"2022-03-08","close":4160.0},{"date":"2022-03-10","close":4160.0},{"date":"2022-03-11","close":4160.0},{"date":"2022-03-14","close":4280.0},{"date":"2022-03-15","close":4280.0},{"date":"2022-03-16","close":4280.0},{"date":"2022-03-17","close":4280.0},{"date":"2022-03-18","close":4485.0},{"date":"2022-03-21","close":4485.0},{"date":"2022-03-22","close":4570.0},{"date":"2022-03-23","close":4580.0},{"date":"2022-03-24","close":4530.0},{"date":"2022-03-25","close":4460.0},{"date":"2022-03-28","close":4585.0},{"date":"2022-03-29","close":4650.0},{"date":"2022-03-30","close":4730.0},{"date":"2022-03-31","close":4845.0},{"date":"2022-04-01","close":5190.0},{"date":"2022-04-04","close":5080.0},{"date":"2022-04-05","close":5450.0},{"date":"2022-04-06","close":5240.0},{"date":"2022-04-07","close":5060.0},{"date":"2022-04-08","close":5110.0},{"date":"2022-04-11","close":4950.0},{"date":"2022-04-12","close":5100.0},{"date":"2022-04-13","close":5110.0},{"date":"2022-04-14","close":5070.0},{"date":"2022-04-15","close":5050.0},{"date":"2022-04-18","close":5020.0},{"date":"2022-04-19","close":4970.0},{"date":"2022-04-20","close":5040.0},{"date":"2022-04-21","close":5080.0},{"date":"2022-04-22","close":4980.0},{"date":"2022-04-25","close":4720.0},{"date":"2022-04-26","close":4780.0},{"date":"2022-04-27","close":4675.0},{"date":"2022-04-28","close":4680.0},{"date":"2022-04-29","close":4785.0},{"date":"2022-05-02","close":4880.0},{"date":"2022-05-03","close":4945.0},{"date":"2022-05-04","close":4870.0},{"date":"2022-05-06","close":4750.0},{"date":"2022-05-09","close":4720.0},{"date":"2022-05-10","close":4670.0},{"date":"2022-05-11","close":4620.0},{"date":"2022-05-12","close":4650.0},{"date":"2022-05-13","close":4860.0},{"date":"2022-05-16","close":4710.0},{"date":"2022-05-17","close":4855.0},{"date":"2022-05-18","close":4800.0},{"date":"2022-05-19","close":4660.0},{"date":"2022-05-20","close":4660.0},{"date":"2022-05-23","close":4580.0},{"date":"2022-05-24","close":4405.0},{"date":"2022-05-25","close":4435.0},{"date":"2022-05-26","close":4490.0},{"date":"2022-05-27","close":4540.0},{"date":"2022-05-30","close":4605.0},{"date":"2022-05-31","close":4550.0},{"date":"2022-06-02","close":4610.0},{"date":"2022-06-03","close":4565.0},{"date":"2022-06-07","close":4530.0},{"date":"2022-06-08","close":4480.0},{"date":"2022-06-09","close":4435.0},{"date":"2022-06-10","close":4330.0},{"date":"2022-06-13","close":4200.0},{"date":"2022-06-14","close":4065.0},{"date":"2022-06-15","close":3830.0},{"date":"2022-06-16","close":4145.0},{"date":"2022-06-17","close":4010.0},{"date":"2022-06-20","close":3980.0},{"date":"2022-06-21","close":3875.0},{"date":"2022-06-22","close":3600.0},{"date":"2022-06-23","close":3225.0},{"date":"2022-06-24","close":3280.0},{"date":"2022-06-27","close":3495.0},{"date":"2022-06-28","close":3550.0},{"date":"2022-06-29","close":3600.0},{"date":"2022-06-30","close":3500.0},{"date":"2022-07-01","close":3405.0},{"date":"2022-07-04","close":3385.0},{"date":"2022-07-05","close":3495.0},{"date":"2022-07-06","close":3550.0},{"date":"2022-07-07","close":3640.0},{"date":"2022-07-08","close":3685.0},{"date":"2022-07-11","close":3720.0},{"date":"2022-07-12","close":3545.0},{"date":"2022-07-13","close":3570.0},{"date":"2022-07-14","close":3590.0},{"date":"2022-07-15","close":3580.0},{"date":"2022-07-18","close":3665.0},{"date":"2022-07-19","close":3710.0},{"date":"2022-07-20","close":3740.0},{"date":"2022-07-21","close":3765.0},{"date":"2022-07-22","close":3705.0},{"date":"2022-07-25","close":3705.0},{"date":"2022-07-26","close":3700.0},{"date":"2022-07-27","close":3750.0},{"date":"2022-07-28","close":3750.0},{"date":"2022-07-29","close":3750.0},{"date":"2022-08-01","close":3795.0},{"date":"2022-08-02","close":3720.0},{"date":"2022-08-03","close":3745.0},{"date":"2022-08-04","close":3740.0},{"date":"2022-08-05","close":3750.0},{"date":"2022-08-08","close":3645.0},{"date":"2022-08-09","close":3680.0},{"date":"2022-08-10","close":3695.0},{"date":"2022-08-11","close":3725.0},{"date":"2022-08-12","close":3760.0},{"date":"2022-08-16","close":3815.0},{"date":"2022-08-17","close":3905.0},{"date":"2022-08-18","close":4050.0},{"date":"2022-08-19","close":3980.0},{"date":"2022-08-22","close":3860.0},{"date":"2022-08-23","close":3770.0},{"date":"2022-08-24","close":3700.0},{"date":"2022-08-25","close":3830.0},{"date":"2022-08-26","close":3880.0},{"date":"2022-08-29","close":3725.0},{"date":"2022-08-30","close":3725.0},{"date":"2022-08-31","close":3880.0},{"date":"2022-09-01","close":3785.0},{"date":"2022-09-02","close":3780.0},{"date":"2022-09-05","close":3620.0},{"date":"2022-09-06","close":3635.0},{"date":"2022-09-07","close":3905.0},{"date":"2022-09-08","close":4060.0},{"date":"2022-09-13","close":4030.0},{"date":"2022-09-14","close":4030.0},{"date":"2022-09-15","close":3920.0},{"date":"2022-09-16","close":3740.0},{"date":"2022-09-19","close":3705.0},{"date":"2022-09-20","close":3760.0},{"date":"2022-09-21","close":3810.0},{"date":"2022-09-22","close":3800.0},{"date":"2022-09-23","close":3705.0},{"date":"2022-09-26","close":3545.0},{"date":"2022-09-27","close":3510.0},{"date":"2022-09-28","close":3380.0},{"date":"2022-09-29","close":3455.0},{"date":"2022-09-30","close":3525.0},{"date":"2022-10-04","close":3530.0},{"date":"2022-10-05","close":3450.0},{"date":"2022-10-06","close":3615.0},{"date":"2022-10-07","close":3660.0},{"date":"2022-10-11","close":3550.0},{"date":"2022-10-12","close":3460.0},{"date":"2022-10-13","close":3355.0},{"date":"2022-10-14","close":3450.0},{"date":"2022-10-17","close":3645.0},{"date":"2022-10-18","close":3720.0},{"date":"2022-10-19","close":3700.0},{"date":"2022-10-20","close":3845.0},{"date":"2022-10-21","close":3655.0},{"date":"2022-10-24","close":3720.0},{"date":"2022-10-25","close":3910.0},{"date":"2022-10-26","close":3795.0},{"date":"2022-10-27","close":3855.0},{"date":"2022-10-28","close":3735.0},{"date":"2022-10-31","close":3770.0},{"date":"2022-11-01","close":3840.0},{"date":"2022-11-02","close":3900.0},{"date":"2022-11-03","close":3845.0},{"date":"2022-11-04","close":3770.0},{"date":"2022-11-07","close":3870.0},{"date":"2022-11-08","close":3925.0},{"date":"2022-11-09","close":3920.0},{"date":"2022-11-10","close":3865.0},{"date":"2022-11-11","close":4130.0},{"date":"2022-11-14","close":4010.0},{"date":"2022-11-15","close":4125.0},{"date":"2022-11-16","close":4195.0},{"date":"2022-11-17","close":4055.0},{"date":"2022-11-18","close":4075.0},{"date":"2022-11-21","close":4075.0},{"date":"2022-11-22","close":3855.0},{"date":"2022-11-23","close":3860.0},{"date":"2022-11-24","close":3920.0},{"date":"2022-11-25","close":4055.0},{"date":"2022-11-28","close":4060.0},{"date":"2022-11-29","close":4125.0},{"date":"2022-11-30","close":4215.0},{"date":"2022-12-01","close":4260.0},{"date":"2022-12-02","close":4250.0},{"date":"2022-12-05","close":4285.0},{"date":"2022-12-06","close":4115.0},{"date":"2022-12-07","close":3945.0},{"date":"2022-12-08","close":3830.0},{"date":"2022-12-09","close":4035.0},{"date":"2022-12-12","close":3930.0},{"date":"2022-12-13","close":3980.0},{"date":"2022-12-14","close":3875.0},{"date":"2022-12-15","close":3955.0},{"date":"2022-12-16","close":3855.0},{"date":"2022-12-19","close":3910.0},{"date":"2022-12-20","close":3770.0},{"date":"2022-12-21","close":3690.0},{"date":"2022-12-22","close":3675.0},{"date":"2022-12-23","close":3520.0},{"date":"2022-12-26","close":3550.0},{"date":"2022-12-27","close":3590.0},{"date":"2022-12-28","close":3600.0},{"date":"2022-12-29","close":3460.0},{"date":"2023-01-02","close":3405.0},{"date":"2023-01-03","close":3395.0},{"date":"2023-01-04","close":3505.0},{"date":"2023-01-05","close":3495.0},{"date":"2023-01-06","close":3630.0},{"date":"2023-01-09","close":3600.0},{"date":"2023-01-10","close":3680.0},{"date":"2023-01-11","close":3680.0},{"date":"2023-01-12","close":3735.0},{"date":"2023-01-13","close":3715.0},{"date":"2023-01-16","close":3640.0},{"date":"2023-01-17","close":3600.0},{"date":"2023-01-18","close":3555.0},{"date":"2023-01-19","close":3550.0},{"date":"2023-01-20","close":3575.0},{"date":"2023-01-25","close":3575.0},{"date":"2023-01-26","close":3665.0},{"date":"2023-01-27","close":3740.0},{"date":"2023-01-30","close":3880.0},{"date":"2023-01-31","close":3845.0},{"date":"2023-02-01","close":3880.0},{"date":"2023-02-02","close":3955.0},{"date":"2023-02-03","close":4000.0},{"date":"2023-02-06","close":3915.0},{"date":"2023-02-07","close":3895.0},{"date":"2023-02-08","close":3935.0},{"date":"2023-02-09","close":4015.0},{"date":"2023-02-10","close":3920.0},{"date":"2023-02-13","close":3925.0},{"date":"2023-02-14","close":3865.0},{"date":"2023-02-15","close":3750.0},{"date":"2023-02-16","close":3845.0},{"date":"2023-02-17","close":3870.0},{"date":"2023-02-20","close":3925.0},{"date":"2023-02-21","close":3890.0},{"date":"2023-02-22","close":3765.0},{"date":"2023-02-23","close":3750.0},{"date":"2023-02-24","close":3760.0},{"date":"2023-02-27","close":3700.0},{"date":"2023-02-28","close":3830.0},{"date":"2023-03-02","close":3820.0},{"date":"2023-03-03","close":3900.0},{"date":"2023-03-06","close":3865.0},{"date":"2023-03-07","close":3855.0},{"date":"2023-03-08","close":3850.0},{"date":"2023-03-09","close":3820.0},{"date":"2023-03-10","close":3730.0},{"date":"2023-03-13","close":3675.0},{"date":"2023-03-14","close":3530.0},{"date":"2023-03-15","close":3620.0},{"date":"2023-03-16","close":3520.0},{"date":"2023-03-17","close":3670.0},{"date":"2023-03-20","close":3760.0},{"date":"2023-03-21","close":3725.0},{"date":"2023-03-22","close":3670.0},{"date":"2023-03-23","close":3565.0},{"date":"2023-03-24","close":3635.0},{"date":"2023-03-27","close":3625.0},{"date":"2023-03-28","close":3690.0},{"date":"2023-03-29","close":3725.0},{"date":"2023-03-30","close":3810.0},{"date":"2023-03-31","close":3760.0},{"date":"2023-04-03","close":3700.0},{"date":"2023-04-04","close":3645.0},{"date":"2023-04-05","close":3745.0},{"date":"2023-04-06","close":3710.0},{"date":"2023-04-07","close":3660.0},{"date":"2023-04-10","close":3675.0},{"date":"2023-04-11","close":3690.0},{"date":"2023-04-12","close":3660.0},{"date":"2023-04-13","close":3735.0},{"date":"2023-04-14","close":3755.0},{"date":"2023-04-17","close":3805.0},{"date":"2023-04-18","close":3845.0},{"date":"2023-04-19","close":3835.0},{"date":"2023-04-20","close":3645.0},{"date":"2023-04-21","close":3625.0},{"date":"2023-04-24","close":3635.0},{"date":"2023-04-25","close":3665.0},{"date":"2023-04-26","close":3670.0},{"date":"2023-04-27","close":3600.0},{"date":"2023-04-28","close":3585.0},{"date":"2023-05-02","close":3670.0},{"date":"2023-05-03","close":3645.0},{"date":"2023-05-04","close":3545.0},{"date":"2023-05-08","close":3615.0},{"date":"2023-05-09","close":3655.0},{"date":"2023-05-10","close":3600.0},{"date":"2023-05-11","close":3630.0},{"date":"2023-05-12","close":3605.0},{"date":"2023-05-15","close":3665.0},{"date":"2023-05-16","close":3520.0},{"date":"2023-05-17","close":3515.0},{"date":"2023-05-18","close":3645.0},{"date":"2023-05-19","close":3690.0},{"date":"2023-05-22","close":3695.0},{"date":"2023-05-23","close":3705.0},{"date":"2023-05-24","close":3665.0},{"date":"2023-05-25","close":3595.0},{"date":"2023-05-26","close":3650.0},{"date":"2023-05-30","close":3590.0},{"date":"2023-05-31","close":3575.0},{"date":"2023-06-01","close":3595.0},{"date":"2023-06-02","close":3645.0},{"date":"2023-06-05","close":3825.0},{"date":"2023-06-07","close":3710.0},{"date":"2023-06-08","close":3690.0},{"date":"2023-06-09","close":3675.0},{"date":"2023-06-12","close":3675.0},{"date":"2023-06-13","close":3710.0},{"date":"2023-06-14","close":3660.0},{"date":"2023-06-15","close":3610.0},{"date":"2023-06-16","close":3630.0},{"date":"2023-06-19","close":3655.0},{"date":"2023-06-20","close":3650.0},{"date":"2023-06-21","close":3575.0},{"date":"2023-06-22","close":3570.0},{"date":"2023-06-23","close":3750.0},{"date":"2023-06-26","close":3715.0},{"date":"2023-06-27","close":3690.0},{"date":"2023-06-28","close":3690.0},{"date":"2023-06-29","close":3645.0},{"date":"2023-06-30","close":3670.0},{"date":"2023-07-03","close":3710.0},{"date":"2023-07-04","close":3730.0},{"date":"2023-07-05","close":3695.0},{"date":"2023-07-06","close":3650.0},{"date":"2023-07-07","close":3620.0},{"date":"2023-07-10","close":3575.0},{"date":"2023-07-11","close":3615.0},{"date":"2023-07-12","close":3650.0},{"date":"2023-07-13","close":3625.0},{"date":"2023-07-14","close":3620.0},{"date":"2023-07-17","close":3580.0},{"date":"2023-07-18","close":3530.0},{"date":"2023-07-19","close":3445.0},{"date":"2023-07-20","close":3455.0},{"date":"2023-07-21","close":3420.0},{"date":"2023-07-24","close":3340.0},{"date":"2023-07-25","close":3270.0},{"date":"2023-07-26","close":3105.0},{"date":"2023-07-27","close":3160.0},{"date":"2023-07-28","close":3370.0},{"date":"2023-07-31","close":3300.0},{"date":"2023-08-01","close":3340.0},{"date":"2023-08-02","close":3385.0},{"date":"2023-08-03","close":3380.0},{"date":"2023-08-04","close":3315.0},{"date":"2023-08-07","close":3325.0},{"date":"2023-08-08","close":3310.0},{"date":"2023-08-09","close":3340.0},{"date":"2023-08-10","close":3320.0},{"date":"2023-08-11","close":3365.0},{"date":"2023-08-14","close":3330.0},{"date":"2023-08-16","close":3220.0},{"date":"2023-08-17","close":3175.0},{"date":"2023-08-18","close":3120.0},{"date":"2023-08-21","close":3155.0},{"date":"2023-08-22","close":3165.0},{"date":"2023-08-23","close":3165.0},{"date":"2023-08-24","close":3165.0},{"date":"2023-08-25","close":3105.0},{"date":"2023-08-28","close":3185.0},{"date":"2023-08-29","close":3230.0},{"date":"2023-08-30","close":3275.0},{"date":"2023-08-31","close":3260.0},{"date":"2023-09-01","close":3275.0},{"date":"2023-09-04","close":3270.0},{"date":"2023-09-05","close":3320.0},{"date":"2023-09-06","close":3300.0},{"date":"2023-09-07","close":3280.0},{"date":"2023-09-08","close":3265.0},{"date":"2023-09-11","close":3190.0},{"date":"2023-09-12","close":3170.0},{"date":"2023-09-13","close":3140.0},{"date":"2023-09-14","close":3190.0},{"date":"2023-09-15","close":3220.0},{"date":"2023-09-18","close":3180.0},{"date":"2023-09-19","close":3110.0},{"date":"2023-09-20","close":3100.0},{"date":"2023-09-21","close":2980.0},{"date":"2023-09-22","close":2910.0},{"date":"2023-09-25","close":2945.0},{"date":"2023-09-26","close":3005.0},{"date":"2023-09-27","close":2980.0},{"date":"2023-10-04","close":2855.0},{"date":"2023-10-05","close":2825.0},{"date":"2023-10-06","close":2865.0},{"date":"2023-10-10","close":2900.0},{"date":"2023-10-11","close":3015.0},{"date":"2023-10-12","close":3065.0},{"date":"2023-10-13","close":3090.0},{"date":"2023-10-16","close":3000.0},{"date":"2023-10-17","close":3040.0},{"date":"2023-10-18","close":3095.0},{"date":"2023-10-19","close":2970.0},{"date":"2023-10-20","close":2930.0},{"date":"2023-10-23","close":2825.0},{"date":"2023-10-24","close":2900.0},{"date":"2023-10-25","close":2890.0},{"date":"2023-10-26","close":2730.0},{"date":"2023-10-27","close":2735.0},{"date":"2023-10-30","close":2795.0},{"date":"2023-10-31","close":2845.0},{"date":"2023-11-01","close":2875.0},{"date":"2023-11-02","close":2940.0},{"date":"2023-11-03","close":2925.0},{"date":"2023-11-06","close":2955.0},{"date":"2023-11-07","close":2940.0},{"date":"2023-11-08","close":2985.0},{"date":"2023-11-09","close":2960.0},{"date":"2023-11-10","close":2900.0},{"date":"2023-11-13","close":2935.0},{"date":"2023-11-14","close":3040.0},{"date":"2023-11-15","close":3040.0},{"date":"2023-11-16","close":3045.0},{"date":"2023-11-17","close":2985.0},{"date":"2023-11-20","close":2990.0},{"date":"2023-11-21","close":2995.0},{"date":"2023-11-22","close":2970.0},{"date":"2023-11-23","close":2890.0},{"date":"2023-11-24","close":2930.0},{"date":"2023-11-27","close":2815.0},{"date":"2023-11-28","close":2890.0},{"date":"2023-11-29","close":2875.0},{"date":"2023-11-30","close":2825.0},{"date":"2023-12-01","close":2825.0},{"date":"2023-12-04","close":2805.0},{"date":"2023-12-05","close":2840.0},{"date":"2023-12-06","close":2890.0},{"date":"2023-12-07","close":2945.0},{"date":"2023-12-08","close":2995.0},{"date":"2023-12-11","close":2995.0},{"date":"2023-12-12","close":2995.0},{"date":"2023-12-13","close":3010.0},{"date":"2023-12-14","close":3000.0},{"date":"2023-12-15","close":3010.0},{"date":"2023-12-18","close":2980.0},{"date":"2023-12-19","close":2985.0},{"date":"2023-12-20","close":3055.0},{"date":"2023-12-21","close":3055.0},{"date":"2023-12-22","close":3010.0},{"date":"2023-12-26","close":2990.0},{"date":"2023-12-27","close":2930.0},{"date":"2023-12-28","close":2990.0},{"date":"2024-01-02","close":3040.0},{"date":"2024-01-03","close":3105.0},{"date":"2024-01-04","close":3090.0},{"date":"2024-01-05","close":3090.0},{"date":"2024-01-08","close":3060.0},{"date":"2024-01-09","close":3095.0},{"date":"2024-01-10","close":3040.0},{"date":"2024-01-11","close":3015.0},{"date":"2024-01-12","close":2955.0},{"date":"2024-01-15","close":2975.0},{"date":"2024-01-16","close":2920.0},{"date":"2024-01-17","close":2945.0},{"date":"2024-01-18","close":2940.0},{"date":"2024-01-19","close":2985.0},{"date":"2024-01-22","close":3045.0},{"date":"2024-01-23","close":3005.0},{"date":"2024-01-24","close":3040.0},{"date":"2024-01-25","close":3000.0},{"date":"2024-01-26","close":3100.0},{"date":"2024-01-29","close":3070.0},{"date":"2024-01-30","close":3000.0},{"date":"2024-01-31","close":2935.0},{"date":"2024-02-01","close":2920.0},{"date":"2024-02-02","close":2905.0},{"date":"2024-02-05","close":2915.0},{"date":"2024-02-06","close":2890.0},{"date":"2024-02-07","close":2850.0},{"date":"2024-02-08","close":2870.0},{"date":"2024-02-13","close":2880.0},{"date":"2024-02-14","close":2870.0},{"date":"2024-02-15","close":2825.0},{"date":"2024-02-16","close":2870.0},{"date":"2024-02-19","close":2900.0},{"date":"2024-02-20","close":2915.0},{"date":"2024-02-21","close":2810.0},{"date":"2024-02-22","close":2810.0},{"date":"2024-02-23","close":2775.0},{"date":"2024-02-26","close":2770.0},{"date":"2024-02-27","close":2770.0},{"date":"2024-02-28","close":2785.0},{"date":"2024-02-29","close":2815.0},{"date":"2024-03-04","close":2840.0},{"date":"2024-03-05","close":2825.0},{"date":"2024-03-06","close":2880.0},{"date":"2024-03-07","close":2810.0},{"date":"2024-03-08","close":2815.0},{"date":"2024-03-11","close":2810.0},{"date":"2024-03-12","close":2805.0},{"date":"2024-03-13","close":2805.0},{"date":"2024-03-14","close":2835.0},{"date":"2024-03-15","close":2840.0},{"date":"2024-03-18","close":2900.0},{"date":"2024-03-19","close":2955.0},{"date":"2024-03-20","close":2950.0},{"date":"2024-03-21","close":3065.0},{"date":"2024-03-22","close":3100.0},{"date":"2024-03-25","close":3100.0},{"date":"2024-03-26","close":3135.0},{"date":"2024-03-27","close":3095.0},{"date":"2024-03-28","close":3070.0},{"date":"2024-03-29","close":3095.0},{"date":"2024-04-01","close":3175.0},{"date":"2024-04-02","close":3240.0},{"date":"2024-04-03","close":3100.0},{"date":"2024-04-04","close":3050.0},{"date":"2024-04-05","close":2980.0},{"date":"2024-04-08","close":3055.0},{"date":"2024-04-09","close":3140.0},{"date":"2024-04-11","close":3120.0},{"date":"2024-04-12","close":3135.0},{"date":"2024-04-15","close":3220.0},{"date":"2024-04-16","close":3115.0},{"date":"2024-04-17","close":3110.0},{"date":"2024-04-18","close":3130.0},{"date":"2024-04-19","close":3070.0},{"date":"2024-04-22","close":3060.0},{"date":"2024-04-23","close":3050.0},{"date":"2024-04-24","close":3140.0},{"date":"2024-04-25","close":3145.0},{"date":"2024-04-26","close":3185.0},{"date":"2024-04-29","close":3145.0},{"date":"2024-04-30","close":3115.0},{"date":"2024-05-02","close":3150.0},{"date":"2024-05-03","close":3120.0},{"date":"2024-05-07","close":3160.0},{"date":"2024-05-08","close":3160.0},{"date":"2024-05-09","close":3180.0},{"date":"2024-05-10","close":3160.0},{"date":"2024-05-13","close":3040.0},{"date":"2024-05-14","close":3060.0},{"date":"2024-05-16","close":3065.0},{"date":"2024-05-17","close":2990.0},{"date":"2024-05-20","close":2855.0},{"date":"2024-05-21","close":2830.0},{"date":"2024-05-22","close":2860.0},{"date":"2024-05-23","close":2905.0},{"date":"2024-05-24","close":2875.0},{"date":"2024-05-27","close":2845.0},{"date":"2024-05-28","close":2925.0},{"date":"2024-05-29","close":2845.0},{"date":"2024-05-30","close":2875.0},{"date":"2024-05-31","close":2865.0},{"date":"2024-06-03","close":2860.0},{"date":"2024-06-04","close":2875.0},{"date":"2024-06-05","close":2965.0},{"date":"2024-06-07","close":2960.0},{"date":"2024-06-10","close":2865.0},{"date":"2024-06-11","close":2870.0},{"date":"2024-06-12","close":2855.0},{"date":"2024-06-13","close":2845.0},{"date":"2024-06-14","close":2895.0},{"date":"2024-06-17","close":2850.0},{"date":"2024-06-18","close":2845.0},{"date":"2024-06-19","close":2890.0},{"date":"2024-06-20","close":2905.0},{"date":"2024-06-21","close":2830.0},{"date":"2024-06-24","close":2860.0},{"date":"2024-06-25","close":2825.0},{"date":"2024-06-26","close":2875.0},{"date":"2024-06-27","close":2775.0},{"date":"2024-06-28","close":2855.0},{"date":"2024-07-01","close":2810.0},{"date":"2024-07-02","close":2795.0},{"date":"2024-07-03","close":2790.0},{"date":"2024-07-04","close":2760.0},{"date":"2024-07-05","close":2795.0},{"date":"2024-07-08","close":2805.0},{"date":"2024-07-09","close":2845.0},{"date":"2024-07-10","close":2870.0},{"date":"2024-07-11","close":2850.0},{"date":"2024-07-12","close":2900.0},{"date":"2024-07-15","close":2915.0},{"date":"2024-07-16","close":2855.0},{"date":"2024-07-17","close":2855.0},{"date":"2024-07-18","close":2785.0},{"date":"2024-07-19","close":2790.0},{"date":"2024-07-22","close":2760.0},{"date":"2024-07-23","close":2770.0},{"date":"2024-07-24","close":2785.0},{"date":"2024-07-25","close":2740.0},{"date":"2024-07-26","close":2780.0},{"date":"2024-07-29","close":2780.0},{"date":"2024-07-30","close":2795.0},{"date":"2024-07-31","close":2790.0},{"date":"2024-08-01","close":2790.0},{"date":"2024-08-02","close":2755.0},{"date":"2024-08-05","close":2350.0},{"date":"2024-08-06","close":2550.0},{"date":"2024-08-07","close":2595.0},{"date":"2024-08-08","close":2570.0},{"date":"2024-08-09","close":2555.0},{"date":"2024-08-12","close":2575.0},{"date":"2024-08-13","close":2620.0},{"date":"2024-08-14","close":2620.0},{"date":"2024-08-16","close":2590.0},{"date":"2024-08-19","close":2420.0},{"date":"2024-08-20","close":2450.0},{"date":"2024-08-21","close":2430.0},{"date":"2024-08-22","close":2460.0},{"date":"2024-08-23","close":2435.0},{"date":"2024-08-26","close":2795.0},{"date":"2024-08-27","close":2545.0},{"date":"2024-08-28","close":2490.0},{"date":"2024-08-29","close":2485.0},{"date":"2024-08-30","close":2495.0},{"date":"2024-09-02","close":2445.0},{"date":"2024-09-03","close":2380.0},{"date":"2024-09-04","close":2340.0},{"date":"2024-09-05","close":2325.0},{"date":"2024-09-06","close":2255.0},{"date":"2024-09-09","close":2255.0},{"date":"2024-09-10","close":2275.0},{"date":"2024-09-11","close":2275.0},{"date":"2024-09-12","close":2390.0},{"date":"2024-09-13","close":2420.0},{"date":"2024-09-19","close":2445.0},{"date":"2024-09-20","close":2460.0},{"date":"2024-09-23","close":2425.0},{"date":"2024-09-24","close":2400.0},{"date":"2024-09-25","close":2365.0},{"date":"2024-09-26","close":2420.0},{"date":"2024-09-27","close":2505.0},{"date":"2024-09-30","close":2515.0},{"date":"2024-10-02","close":2400.0},{"date":"2024-10-04","close":2420.0},{"date":"2024-10-07","close":2530.0},{"date":"2024-10-08","close":2480.0},{"date":"2024-10-10","close":2460.0},{"date":"2024-10-11","close":2460.0},{"date":"2024-10-14","close":2460.0},{"date":"2024-10-15","close":2425.0},{"date":"2024-10-16","close":2415.0},{"date":"2024-10-17","close":2365.0},{"date":"2024-10-18","close":2325.0},{"date":"2024-10-21","close":2305.0},{"date":"2024-10-22","close":2270.0},{"date":"2024-10-23","close":2280.0},{"date":"2024-10-24","close":2345.0},{"date":"2024-10-25","close":2270.0},{"date":"2024-10-28","close":2260.0},{"date":"2024-10-29","close":2310.0},{"date":"2024-10-30","close":2330.0},{"date":"2024-10-31","close":2330.0},{"date":"2024-11-01","close":2335.0},{"date":"2024-11-04","close":2315.0},{"date":"2024-11-05","close":2315.0},{"date":"2024-11-06","close":2335.0},{"date":"2024-11-07","close":2310.0},{"date":"2024-11-08","close":2335.0},{"date":"2024-11-11","close":2300.0},{"date":"2024-11-12","close":2235.0},{"date":"2024-11-13","close":2190.0},{"date":"2024-11-14","close":2275.0},{"date":"2024-11-15","close":2345.0},{"date":"2024-11-18","close":2470.0},{"date":"2024-11-19","close":2475.0},{"date":"2024-11-20","close":2440.0},{"date":"2024-11-21","close":2405.0},{"date":"2024-11-22","close":2465.0},{"date":"2024-11-25","close":2475.0},{"date":"2024-11-26","close":2520.0},{"date":"2024-11-27","close":2535.0},{"date":"2024-11-28","close":2500.0},{"date":"2024-11-29","close":2485.0},{"date":"2024-12-02","close":2500.0},{"date":"2024-12-03","close":2465.0},{"date":"2024-12-04","close":2405.0},{"date":"2024-12-05","close":2450.0},{"date":"2024-12-06","close":2430.0},{"date":"2024-12-09","close":2315.0},{"date":"2024-12-10","close":2395.0},{"date":"2024-12-11","close":2490.0},{"date":"2024-12-12","close":2525.0},{"date":"2024-12-13","close":2490.0},{"date":"2024-12-16","close":2510.0},{"date":"2024-12-17","close":2535.0},{"date":"2024-12-18","close":2435.0},{"date":"2024-12-19","close":2485.0},{"date":"2024-12-20","close":2365.0},{"date":"2024-12-23","close":2450.0},{"date":"2024-12-24","close":2510.0},{"date":"2024-12-26","close":2520.0},{"date":"2024-12-27","close":2490.0},{"date":"2024-12-30","close":2480.0},{"date":"2025-01-02","close":2580.0},{"date":"2025-01-03","close":2560.0},{"date":"2025-01-06","close":2620.0},{"date":"2025-01-07","close":2580.0},{"date":"2025-01-08","close":2640.0},{"date":"2025-01-09","close":2640.0},{"date":"2025-01-10","close":2625.0},{"date":"2025-01-13","close":2590.0},{"date":"2025-01-14","close":2670.0},{"date":"2025-01-15","close":2485.0},{"date":"2025-01-16","close":2505.0},{"date":"2025-01-17","close":2550.0},{"date":"2025-01-20","close":2560.0},{"date":"2025-01-21","close":2530.0},{"date":"2025-01-22","close":2750.0},{"date":"2025-01-23","close":2620.0},{"date":"2025-01-24","close":2655.0},{"date":"2025-01-31","close":2685.0},{"date":"2025-02-03","close":2630.0},{"date":"2025-02-04","close":2675.0},{"date":"2025-02-05","close":2775.0},{"date":"2025-02-06","close":2750.0},{"date":"2025-02-07","close":2685.0},{"date":"2025-02-10","close":2660.0},{"date":"2025-02-11","close":2645.0},{"date":"2025-02-12","close":2595.0},{"date":"2025-02-13","close":2570.0},{"date":"2025-02-14","close":2485.0},{"date":"2025-02-17","close":2665.0},{"date":"2025-02-18","close":2535.0},{"date":"2025-02-19","close":2645.0},{"date":"2025-02-20","close":2535.0},{"date":"2025-02-21","close":2540.0},{"date":"2025-02-24","close":2510.0},{"date":"2025-02-25","close":2495.0},{"date":"2025-02-26","close":2495.0},{"date":"2025-02-27","close":2520.0},{"date":"2025-02-28","close":2570.0},{"date":"2025-03-04","close":2480.0},{"date":"2025-03-05","close":2515.0},{"date":"2025-03-06","close":2485.0},{"date":"2025-03-07","close":2560.0},{"date":"2025-03-10","close":2565.0},{"date":"2025-03-11","close":2605.0},{"date":"2025-03-12","close":2600.0},{"date":"2025-03-13","close":2620.0},{"date":"2025-03-14","close":2575.0},{"date":"2025-03-17","close":2580.0},{"date":"2025-03-18","close":2590.0},{"date":"2025-03-19","close":2685.0},{"date":"2025-03-20","close":2745.0},{"date":"2025-03-21","close":2655.0},{"date":"2025-03-24","close":2620.0},{"date":"2025-03-25","close":2715.0},{"date":"2025-03-26","close":2615.0},{"date":"2025-03-27","close":2720.0},{"date":"2025-03-28","close":2580.0},{"date":"2025-03-31","close":2430.0},{"date":"2025-04-01","close":2485.0},{"date":"2025-04-02","close":2605.0},{"date":"2025-04-03","close":2630.0},{"date":"2025-04-04","close":2690.0},{"date":"2025-04-07","close":2610.0},{"date":"2025-04-08","close":2670.0},{"date":"2025-04-09","close":2640.0},{"date":"2025-04-10","close":2705.0},{"date":"2025-04-11","close":2725.0},{"date":"2025-04-14","close":2695.0},{"date":"2025-04-15","close":2700.0},{"date":"2025-04-16","close":2695.0},{"date":"2025-04-17","close":2720.0},{"date":"2025-04-18","close":2630.0},{"date":"2025-04-21","close":2610.0},{"date":"2025-04-22","close":2590.0},{"date":"2025-04-23","close":2585.0},{"date":"2025-04-24","close":2585.0},{"date":"2025-04-25","close":2595.0},{"date":"2025-04-28","close":2595.0},{"date":"2025-04-29","close":2560.0},{"date":"2025-04-30","close":2555.0},{"date":"2025-05-02","close":2570.0},{"date":"2025-05-07","close":2595.0},{"date":"2025-05-08","close":2650.0},{"date":"2025-05-09","close":2725.0},{"date":"2025-05-12","close":2705.0},{"date":"2025-05-13","close":2690.0},{"date":"2025-05-14","close":2665.0},{"date":"2025-05-15","close":2685.0},{"date":"2025-05-16","close":2660.0},{"date":"2025-05-19","close":2625.0},{"date":"2025-05-20","close":2675.0},{"date":"2025-05-21","close":2705.0},{"date":"2025-05-22","close":2705.0},{"date":"2025-05-23","close":2675.0},{"date":"2025-05-26","close":2635.0},{"date":"2025-05-27","close":2685.0},{"date":"2025-05-28","close":2680.0},{"date":"2025-05-29","close":2675.0},{"date":"2025-05-30","close":2675.0},{"date":"2025-06-02","close":2710.0},{"date":"2025-06-04","close":2665.0},{"date":"2025-06-05","close":2630.0},{"date":"2025-06-09","close":2640.0},{"date":"2025-06-10","close":2695.0},{"date":"2025-06-11","close":2690.0},{"date":"2025-06-12","close":2600.0},{"date":"2025-06-13","close":2585.0},{"date":"2025-06-16","close":2610.0},{"date":"2025-06-17","close":2605.0},{"date":"2025-06-18","close":2680.0},{"date":"2025-06-19","close":2625.0},{"date":"2025-06-20","close":2630.0},{"date":"2025-06-23","close":2625.0},{"date":"2025-06-24","close":2630.0},{"date":"2025-06-25","close":2670.0},{"date":"2025-06-26","close":2605.0},{"date":"2025-06-27","close":2605.0},{"date":"2025-06-30","close":2550.0},{"date":"2025-07-01","close":2625.0},{"date":"2025-07-02","close":2590.0},{"date":"2025-07-03","close":2650.0},{"date":"2025-07-04","close":2630.0},{"date":"2025-07-07","close":2605.0},{"date":"2025-07-08","close":2570.0},{"date":"2025-07-09","close":2535.0},{"date":"2025-07-10","close":2580.0},{"date":"2025-07-11","close":2565.0},{"date":"2025-07-14","close":2615.0},{"date":"2025-07-15","close":2585.0},{"date":"2025-07-16","close":2560.0},{"date":"2025-07-17","close":2535.0},{"date":"2025-07-18","close":2570.0},{"date":"2025-07-21","close":2520.0},{"date":"2025-07-22","close":2550.0},{"date":"2025-07-23","close":2575.0},{"date":"2025-07-24","close":2540.0},{"date":"2025-07-25","close":2555.0},{"date":"2025-07-28","close":2530.0},{"date":"2025-07-29","close":2555.0},{"date":"2025-07-30","close":2535.0},{"date":"2025-07-31","close":2525.0},{"date":"2025-08-01","close":2500.0},{"date":"2025-08-04","close":2525.0},{"date":"2025-08-05","close":2550.0},{"date":"2025-08-06","close":2520.0},{"date":"2025-08-07","close":2530.0},{"date":"2025-08-08","close":2510.0},{"date":"2025-08-11","close":2480.0},{"date":"2025-08-12","close":2535.0},{"date":"2025-08-13","close":2570.0},{"date":"2025-08-14","close":2570.0},{"date":"2025-08-18","close":2700.0},{"date":"2025-08-19","close":2790.0},{"date":"2025-08-20","close":2795.0},{"date":"2025-08-21","close":2730.0},{"date":"2025-08-22","close":2810.0},{"date":"2025-08-25","close":2840.0},{"date":"2025-08-26","close":2900.0},{"date":"2025-08-27","close":2940.0},{"date":"2025-08-28","close":3035.0},{"date":"2025-08-29","close":3075.0},{"date":"2025-09-01","close":3075.0},{"date":"2025-09-02","close":3075.0},{"date":"2025-09-03","close":3000.0},{"date":"2025-09-04","close":3095.0},{"date":"2025-09-05","close":3130.0},{"date":"2025-09-08","close":3170.0},{"date":"2025-09-09","close":3160.0},{"date":"2025-09-10","close":3230.0},{"date":"2025-09-11","close":3225.0},{"date":"2025-09-12","close":3225.0},{"date":"2025-09-15","close":3220.0},{"date":"2025-09-16","close":3275.0},{"date":"2025-09-17","close":3200.0},{"date":"2025-09-18","close":3075.0},{"date":"2025-09-19","close":2970.0},{"date":"2025-09-22","close":3095.0},{"date":"2025-09-23","close":3045.0},{"date":"2025-09-24","close":3030.0},{"date":"2025-09-25","close":2945.0},{"date":"2025-09-26","close":3030.0},{"date":"2025-09-29","close":3040.0},{"date":"2025-09-30","close":3005.0},{"date":"2025-10-01","close":3175.0},{"date":"2025-10-02","close":3215.0},{"date":"2025-10-10","close":3110.0},{"date":"2025-10-13","close":3045.0},{"date":"2025-10-14","close":3065.0},{"date":"2025-10-15","close":3090.0},{"date":"2025-10-16","close":3090.0},{"date":"2025-10-17","close":3005.0},{"date":"2025-10-20","close":3070.0},{"date":"2025-10-21","close":3035.0},{"date":"2025-10-22","close":3020.0},{"date":"2025-10-23","close":2975.0},{"date":"2025-10-24","close":3015.0},{"date":"2025-10-27","close":2990.0},{"date":"2025-10-28","close":3000.0},{"date":"2025-10-29","close":2975.0},{"date":"2025-10-30","close":2960.0},{"date":"2025-10-31","close":2910.0},{"date":"2025-11-03","close":2925.0},{"date":"2025-11-04","close":2920.0},{"date":"2025-11-05","close":2830.0},{"date":"2025-11-06","close":2750.0},{"date":"2025-11-07","close":2655.0},{"date":"2025-11-10","close":2785.0},{"date":"2025-11-11","close":2740.0},{"date":"2025-11-12","close":2800.0},{"date":"2025-11-13","close":2800.0},{"date":"2025-11-14","close":2775.0},{"date":"2025-11-17","close":2630.0},{"date":"2025-11-18","close":2625.0},{"date":"2025-11-19","close":2615.0},{"date":"2025-11-20","close":2630.0},{"date":"2025-11-21","close":2520.0},{"date":"2025-11-24","close":2490.0},{"date":"2025-11-25","close":2475.0},{"date":"2025-11-26","close":2430.0},{"date":"2025-11-27","close":2480.0},{"date":"2025-11-28","close":2500.0},{"date":"2025-12-01","close":2500.0},{"date":"2025-12-02","close":2495.0},{"date":"2025-12-03","close":2520.0},{"date":"2025-12-04","close":2535.0},{"date":"2025-12-05","close":2525.0},{"date":"2025-12-08","close":2470.0},{"date":"2025-12-09","close":2480.0},{"date":"2025-12-10","close":2455.0},{"date":"2025-12-11","close":2430.0},{"date":"2025-12-12","close":2440.0},{"date":"2025-12-15","close":2455.0},{"date":"2025-12-16","close":2410.0},{"date":"2025-12-17","close":2410.0},{"date":"2025-12-18","close":2400.0},{"date":"2025-12-19","close":2425.0},{"date":"2025-12-22","close":2420.0},{"date":"2025-12-23","close":2420.0},{"date":"2025-12-24","close":2420.0},{"date":"2025-12-26","close":2370.0},{"date":"2025-12-29","close":2420.0},{"date":"2025-12-30","close":2545.0},{"date":"2026-01-02","close":2735.0},{"date":"2026-01-05","close":2475.0},{"date":"2026-01-06","close":2430.0},{"date":"2026-01-07","close":2455.0},{"date":"2026-01-08","close":2335.0},{"date":"2026-01-09","close":2380.0},{"date":"2026-01-12","close":2355.0},{"date":"2026-01-13","close":2390.0},{"date":"2026-01-14","close":2385.0},{"date":"2026-01-15","close":2495.0},{"date":"2026-01-16","close":2470.0},{"date":"2026-01-19","close":2470.0},{"date":"2026-01-20","close":2445.0},{"date":"2026-01-21","close":2405.0},{"date":"2026-01-22","close":2400.0},{"date":"2026-01-23","close":2360.0},{"date":"2026-01-26","close":2390.0},{"date":"2026-01-27","close":2480.0},{"date":"2026-01-28","close":2395.0},{"date":"2026-01-29","close":2400.0},{"date":"2026-01-30","close":2345.0},{"date":"2026-02-02","close":2345.0},{"date":"2026-02-03","close":2355.0},{"date":"2026-02-04","close":2360.0},{"date":"2026-02-05","close":2320.0},{"date":"2026-02-06","close":2265.0},{"date":"2026-02-09","close":2330.0},{"date":"2026-02-10","close":2315.0},{"date":"2026-02-11","close":2335.0},{"date":"2026-02-12","close":2340.0},{"date":"2026-02-13","close":2325.0},{"date":"2026-02-19","close":2245.0},{"date":"2026-02-20","close":2315.0},{"date":"2026-02-23","close":2240.0},{"date":"2026-02-24","close":2345.0},{"date":"2026-02-25","close":2300.0},{"date":"2026-02-26","close":2380.0},{"date":"2026-02-27","close":2330.0},{"date":"2026-03-03","close":2220.0},{"date":"2026-03-04","close":2200.0},{"date":"2026-03-05","close":2185.0},{"date":"2026-03-06","close":2170.0},{"date":"2026-03-09","close":2070.0},{"date":"2026-03-10","close":2235.0},{"date":"2026-03-11","close":2210.0},{"date":"2026-03-12","close":2300.0},{"date":"2026-03-13","close":2275.0},{"date":"2026-03-16","close":2285.0},{"date":"2026-03-17","close":2320.0},{"date":"2026-03-18","close":2210.0},{"date":"2026-03-19","close":2230.0},{"date":"2026-03-20","close":2205.0},{"date":"2026-03-23","close":2190.0},{"date":"2026-03-24","close":2215.0},{"date":"2026-03-25","close":2230.0},{"date":"2026-03-26","close":2225.0},{"date":"2026-03-27","close":2265.0},{"date":"2026-03-30","close":2335.0},{"date":"2026-03-31","close":2225.0},{"date":"2026-04-01","close":2320.0},{"date":"2026-04-02","close":2205.0},{"date":"2026-04-03","close":2170.0},{"date":"2026-04-06","close":2300.0},{"date":"2026-04-07","close":2280.0},{"date":"2026-04-08","close":2310.0},{"date":"2026-04-09","close":2310.0},{"date":"2026-04-10","close":2335.0},{"date":"2026-04-13","close":2325.0},{"date":"2026-04-14","close":2330.0},{"date":"2026-04-15","close":2545.0},{"date":"2026-04-16","close":2470.0},{"date":"2026-04-17","close":2545.0},{"date":"2026-04-20","close":2480.0},{"date":"2026-04-21","close":2450.0},{"date":"2026-04-22","close":2440.0},{"date":"2026-04-23","close":2405.0},{"date":"2026-04-24","close":2445.0},{"date":"2026-04-27","close":2460.0},{"date":"2026-04-28","close":2405.0},{"date":"2026-04-29","close":2400.0},{"date":"2026-04-30","close":2405.0},{"date":"2026-05-04","close":2420.0},{"date":"2026-05-06","close":2420.0},{"date":"2026-05-07","close":2380.0},{"date":"2026-05-08","close":2375.0},{"date":"2026-05-11","close":2350.0},{"date":"2026-05-12","close":2295.0},{"date":"2026-05-13","close":2270.0},{"date":"2026-05-14","close":2240.0},{"date":"2026-05-15","close":2240.0},{"date":"2026-05-18","close":2155.0},{"date":"2026-05-19","close":2155.0},{"date":"2026-05-20","close":2140.0},{"date":"2026-05-21","close":2085.0},{"date":"2026-05-22","close":2250.0},{"date":"2026-05-26","close":2215.0},{"date":"2026-05-27","close":2190.0},{"date":"2026-05-28","close":2080.0},{"date":"2026-05-29","close":2020.0},{"date":"2026-06-01","close":1853.0},{"date":"2026-06-02","close":1857.0},{"date":"2026-06-04","close":1811.0},{"date":"2026-06-05","close":1785.0},{"date":"2026-06-08","close":1721.0},{"date":"2026-06-09","close":1794.0},{"date":"2026-06-10","close":1793.0},{"date":"2026-06-11","close":1796.0},{"date":"2026-06-12","close":1788.0},{"date":"2026-06-15","close":1814.0},{"date":"2026-06-16","close":1750.0},{"date":"2026-06-17","close":1816.0},{"date":"2026-06-18","close":1761.0},{"date":"2026-06-19","close":1904.0},{"date":"2026-06-22","close":2185.0},{"date":"2026-06-23","close":2185.0},{"date":"2026-06-24","close":2025.0},{"date":"2026-06-25","close":2070.0},{"date":"2026-06-26","close":2150.0},{"date":"2026-06-29","close":2215.0},{"date":"2026-06-30","close":2360.0},{"date":"2026-07-01","close":2355.0},{"date":"2026-07-02","close":2330.0},{"date":"2026-07-03","close":2335.0},{"date":"2026-07-06","close":2340.0},{"date":"2026-07-07","close":2255.0},{"date":"2026-07-08","close":2220.0},{"date":"2026-07-09","close":2100.0},{"date":"2026-07-10","close":2275.0},{"date":"2026-07-13","close":2215.0},{"date":"2026-07-14","close":2335.0},{"date":"2026-07-15","close":2405.0},{"date":"2026-07-16","close":2375.0},{"date":"2026-07-20","close":2285.0},{"date":"2026-07-21","close":2235.0},{"date":"2026-07-22","close":2330.0},{"date":"2026-07-23","close":2345.0},{"date":"2026-07-24","close":2395.0},{"date":"2026-07-27","close":2405.0},{"date":"2026-07-28","close":2310.0},{"date":"2026-07-29","close":2270.0},{"date":"2026-07-30","close":2225.0},{"date":"2026-07-31","close":2275.0},{"date":"2026-08-03","close":2250.0},{"date":"2026-08-04","close":2250.0},{"date":"2026-08-05","close":2270.0},{"date":"2026-08-06","close":2295.0},{"date":"2026-08-07","close":2330.0},{"date":"2026-08-10","close":2330.0},{"date":"2026-08-11","close":2340.0},{"date":"2026-08-12","close":2340.0},{"date":"2026-08-13","close":2420.0},{"date":"2026-08-14","close":2360.0},{"date":"2026-08-18","close":2420.0},{"date":"2026-08-19","close":2490.0},{"date":"2026-08-20","close":2445.0},{"date":"2026-08-21","close":2415.0},{"date":"2026-08-24","close":2370.0},{"date":"2026-08-25","close":2370.0},{"date":"2026-08-26","close":2350.0},{"date":"2026-08-27","close":2360.0},{"date":"2026-08-28","close":2355.0},{"date":"2026-08-31","close":2315.0},{"date":"2026-09-01","close":2290.0},{"date":"2026-09-02","close":2250.0},{"date":"2026-09-03","close":2270.0},{"date":"2026-09-04","close":2240.0},{"date":"2026-09-07","close":2365.0},{"date":"2026-09-08","close":2390.0},{"date":"2026-09-09","close":2345.0},{"date":"2026-09-10","close":2390.0},{"date":"2026-09-11","close":2340.0},{"date":"2026-09-14","close":2175.0},{"date":"2026-09-15","close":2340.0},{"date":"2026-09-16","close":2220.0},{"date":"2026-09-17","close":2315.0},{"date":"2026-09-18","close":2385.0},{"date":"2026-09-21","close":2405.0},{"date":"2026-09-22","close":2350.0},{"date":"2026-09-23","close":2340.0},{"date":"2026-09-28","close":2250.0},{"date":"2026-09-29","close":2325.0},{"date":"2026-09-30","close":2330.0},{"date":"2026-10-01","close":2500.0},{"date":"2026-10-02","close":2415.0},{"date":"2026-10-06","close":2485.0},{"date":"2026-10-07","close":2480.0},{"date":"2026-10-08","close":2435.0},{"date":"2026-10-12","close":2425.0},{"date":"2026-10-13","close":2435.0},{"date":"2026-10-14","close":2475.0},{"date":"2026-10-15","close":2485.0},{"date":"2026-10-16","close":2385.0},{"date":"2026-10-19","close":2485.0},{"date":"2026-10-20","close":2440.0},{"date":"2026-10-21","close":2385.0},{"date":"2026-10-22","close":2415.0},{"date":"2026-10-23","close":2270.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4111.0,"foreign_net":-4111.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":1046.0,"foreign_net":-1046.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":3794.0,"foreign_net":-3794.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":4661.0,"foreign_net":-4301.0,"institution_net":-360.0},{"date":"2026-10-16","retail_net":-2585.0,"foreign_net":2225.0,"institution_net":360.0},{"date":"2026-10-15","retail_net":9208.0,"foreign_net":-9208.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-743.0,"foreign_net":798.0,"institution_net":-55.0},{"date":"2026-10-13","retail_net":-934.0,"foreign_net":1241.0,"institution_net":-307.0},{"date":"2026-10-12","retail_net":914.0,"foreign_net":-1276.0,"institution_net":362.0},{"date":"2026-10-08","retail_net":-19456.0,"foreign_net":19845.0,"institution_net":-389.0},{"date":"2026-10-07","retail_net":-10973.0,"foreign_net":10584.0,"institution_net":389.0},{"date":"2026-10-06","retail_net":-4125.0,"foreign_net":4125.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-16525.0,"foreign_net":17027.0,"institution_net":-502.0},{"date":"2026-10-01","retail_net":-12682.0,"foreign_net":12180.0,"institution_net":502.0},{"date":"2026-09-30","retail_net":-8093.0,"foreign_net":8093.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":3755.0,"foreign_net":-3755.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":2046.0,"foreign_net":-2046.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":4498.0,"foreign_net":-1676.0,"institution_net":-2822.0},{"date":"2026-09-22","retail_net":-5254.0,"foreign_net":2959.0,"institution_net":2295.0},{"date":"2026-09-21","retail_net":3984.0,"foreign_net":-4511.0,"institution_net":527.0},{"date":"2026-09-18","retail_net":-3773.0,"foreign_net":4572.0,"institution_net":-799.0},{"date":"2026-09-17","retail_net":12256.0,"foreign_net":-13055.0,"institution_net":799.0},{"date":"2026-09-16","retail_net":-7797.0,"foreign_net":7797.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-1572.0,"foreign_net":1572.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":4584.0,"foreign_net":-1263.0,"institution_net":-3321.0},{"date":"2026-09-11","retail_net":3259.0,"foreign_net":-3259.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-323.0,"foreign_net":2624.0,"institution_net":-2301.0},{"date":"2026-09-09","retail_net":1231.0,"foreign_net":-6853.0,"institution_net":5622.0},{"date":"2026-09-08","retail_net":-7184.0,"foreign_net":7184.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-11777.0,"foreign_net":11777.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":4111.0,"foreign_net":-4111.0,"institution_net":0},"d3":{"retail_net":8951.0,"foreign_net":-8951.0,"institution_net":0},"d7":{"retail_net":19492.0,"foreign_net":-19437.0,"institution_net":-55.0},"d14":{"retail_net":-44289.0,"foreign_net":44289.0,"institution_net":0.0},"d30":{"retail_net":-54449.0,"foreign_net":54449.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 -1.10만, 기관 순매수 0.00. 30일 누적: 외국인 5.44만, 기관 0.00.","foreign_flow":-11027.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0.0},"insider_trades":[],"price_analysis":{"current":2290.0,"low_30d":2125.0,"support":2176.5,"high_30d":2640.0,"change_1d":-5.2,"change_7d":-7.8,"change_30d":-4.2,"resistance":2588.5,"position_in_range":32.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.74,"per":303.4,"quarter":"2024-Q2"},{"pbr":1.54,"per":68.27,"quarter":"2024-Q3"},{"pbr":1.51,"per":null,"quarter":"2024-Q4"},{"pbr":1.51,"per":null,"quarter":"2025-Q1"},{"pbr":1.51,"per":45.46,"quarter":"2025-Q2"},{"pbr":1.74,"per":30.26,"quarter":"2025-Q3"},{"pbr":1.15,"per":17.11,"quarter":"2025-Q4"},{"pbr":1.01,"per":13.46,"quarter":"2026-Q1"},{"pbr":1.03,"per":12.38,"quarter":"2026-Q2"},{"pbr":0.91,"per":12.02,"quarter":"현재"}],"timeline":[{"close":2855.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2515.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2480.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2430.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2550.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3005.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2545.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2225.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2360.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.42,"pbr_5y_low":1.01,"per_5y_avg":70.05,"per_5y_low":12.38,"current_pbr":0.91,"current_per":12.02,"pbr_5y_high":1.74,"per_5y_high":303.4,"pbr_5y_median":1.51,"per_5y_median":30.26,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 130% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -46.5%"},"momentum":{"grade":"D","reason":"RSI 55"},"valuation":{"grade":"C","reason":"PER 12.02x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.15,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.54,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.3,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.09,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":48.96,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.56,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.78,"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":1.74,"per":303.4,"close":2855.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.54,"per":68.27,"close":2515.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.51,"per":null,"close":2480.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.51,"per":null,"close":2430.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.51,"per":45.46,"close":2550.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.74,"per":30.26,"close":3005.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.15,"per":17.11,"close":2545.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.01,"per":13.46,"close":2225.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.03,"per":12.38,"close":2360.0,"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":"12.0배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":114.0,"pbr":null,"per":null,"roa":0.04147281223985182,"roe":0.0454049109598023,"revenue":3853904909.0,"market_cap":null,"net_income":948892588.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4895902889543765,"total_assets":22879870854.0,"total_equity":20898457192.0,"profit_margin":0.24621587984282048,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":874388307.0,"operating_margin":0.22688372641422638},{"eps":-25.95,"pbr":1.02,"per":13.63,"roa":-0.009685619529728798,"roe":-0.010812736479599225,"revenue":1674413693.0,"market_cap":20700000000.0,"net_income":-216655902.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4061597482409026,"total_assets":22368822287.0,"total_equity":20037101839.0,"profit_margin":-0.1293920988019536,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-440091765.0,"operating_margin":-0.2628333528564855},{"eps":64.88,"pbr":null,"per":null,"roa":0.024053673049343655,"roe":0.026743167461884376,"revenue":3127937095.0,"market_cap":null,"net_income":541649635.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3856247665364255,"total_assets":22518375214.0,"total_equity":20253757741.0,"profit_margin":0.17316513041960646,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":191416369.0,"operating_margin":0.061195722032255255},{"eps":37.66,"pbr":null,"per":null,"roa":0.01732020892030359,"roe":0.02001860065337379,"revenue":2865674660.0,"market_cap":null,"net_income":314382565.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3941504678692312,"total_assets":18151199356.0,"total_equity":15704522531.0,"profit_margin":0.10970630036558301,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":130452819.0,"operating_margin":0.045522550351197226},{"eps":88.76,"pbr":null,"per":null,"roa":0.041430311751723195,"roe":0.04814371348388554,"revenue":3151955270.0,"market_cap":null,"net_income":740938489.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.458115667041176,"total_assets":17883970882.0,"total_equity":15390139966.0,"profit_margin":0.2350726534897813,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":359988449.0,"operating_margin":0.11421115408151081},{"eps":-42.59,"pbr":null,"per":null,"roa":-0.02124119567249344,"roe":-0.024271096793790106,"revenue":1900243400.0,"market_cap":null,"net_income":-355552187.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.36446213995533416,"total_assets":16738802866.0,"total_equity":14649201477.0,"profit_margin":-0.187108760383012,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-375930569.0,"operating_margin":-0.19783285078111573},{"eps":15.49,"pbr":null,"per":null,"roa":0.0074984048971032495,"roe":0.00861898474949865,"revenue":2440868934.0,"market_cap":null,"net_income":129325743.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3088605780911627,"total_assets":17247100520.0,"total_equity":15004753664.0,"profit_margin":0.05298348518372351,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-307062407.0,"operating_margin":-0.12580044865284848},{"eps":-5.57,"pbr":null,"per":null,"roa":-0.002667277062744724,"roe":-0.003128628046679505,"revenue":3299068231.0,"market_cap":null,"net_income":-46539681.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3216491023219459,"total_assets":17448386465.0,"total_equity":14875427921.0,"profit_margin":-0.014106916784165171,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":71550308.0,"operating_margin":0.021688035223906832},{"eps":-27.41,"pbr":null,"per":null,"roa":-0.013117146680569203,"roe":-0.015335955224117234,"revenue":2011837063.0,"market_cap":null,"net_income":-228842627.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3478220358245781,"total_assets":17446067546.0,"total_equity":14921967602.0,"profit_margin":-0.11374809183540725,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-347835420.0,"operating_margin":-0.17289442887651982},{"eps":-14.75,"pbr":null,"per":null,"roa":-0.006934766537373614,"roe":-0.008125413897955305,"revenue":2277093991.0,"market_cap":null,"net_income":-123106604.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3395952117287898,"total_assets":17752090620.0,"total_equity":15150810229.0,"profit_margin":-0.05406303142802506,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-252310508.0,"operating_margin":-0.11080373010391033},{"eps":84.57,"pbr":null,"per":null,"roa":0.038316652722765306,"roe":0.046222313877908754,"revenue":3779452435.0,"market_cap":null,"net_income":705995778.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4131523700469589,"total_assets":18425298867.0,"total_equity":15273916833.0,"profit_margin":0.18679842917509823,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":752008194.0,"operating_margin":0.1989727895596601},{"eps":-33.0,"pbr":null,"per":null,"roa":-0.01263862940155242,"roe":-0.014947787826270589,"revenue":1331588996.0,"market_cap":null,"net_income":-217758193.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.39162509495535064,"total_assets":17229573404.0,"total_equity":14567921055.0,"profit_margin":-0.1635325867472098,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-319296166.0,"operating_margin":-0.23978582502494636}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":9.41,"per":303.4,"date":"2024-06","close":2855.0,"source":"reported"},{"eps":9.41,"per":296.49,"date":"2024-07","close":2790.0,"source":"reported"},{"eps":9.41,"per":265.14,"date":"2024-08","close":2495.0,"source":"reported"},{"eps":36.84,"per":68.27,"date":"2024-09","close":2515.0,"source":"reported"},{"eps":36.84,"per":63.25,"date":"2024-10","close":2330.0,"source":"reported"},{"eps":36.84,"per":67.45,"date":"2024-11","close":2485.0,"source":"reported"},{"eps":56.09,"per":45.46,"date":"2025-06","close":2550.0,"source":"reported"},{"eps":56.09,"per":45.02,"date":"2025-07","close":2525.0,"source":"reported"},{"eps":56.09,"per":54.82,"date":"2025-08","close":3075.0,"source":"reported"},{"eps":99.32,"per":30.26,"date":"2025-09","close":3005.0,"source":"reported"},{"eps":99.32,"per":29.3,"date":"2025-10","close":2910.0,"source":"reported"},{"eps":99.32,"per":25.17,"date":"2025-11","close":2500.0,"source":"reported"},{"eps":148.71,"per":17.11,"date":"2025-12","close":2545.0,"source":"reported"},{"eps":148.71,"per":15.77,"date":"2026-01","close":2345.0,"source":"reported"},{"eps":148.71,"per":15.67,"date":"2026-02","close":2330.0,"source":"reported"},{"eps":165.35,"per":13.46,"date":"2026-03","close":2225.0,"source":"reported"},{"eps":165.35,"per":14.54,"date":"2026-04","close":2405.0,"source":"reported"},{"eps":165.35,"per":12.22,"date":"2026-05","close":2020.0,"source":"reported"},{"eps":190.59,"per":12.38,"date":"2026-06","close":2360.0,"source":"reported"},{"eps":190.59,"per":11.94,"date":"2026-07","close":2275.0,"source":"reported"},{"eps":190.59,"per":12.15,"date":"2026-08","close":2315.0,"source":"reported"},{"eps":190.59,"per":12.23,"date":"2026-09","close":2330.0,"source":"reported"},{"eps":190.59,"per":11.91,"date":"2026-10","close":2270.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":62.76,"std":89.55,"count":23,"current":11.91,"lower_1sd":0.0,"upper_1sd":152.31},"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":"엘디티","phase":"above-fold","symbol_resolved":true}