{"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":"2026-10-23T09:51:38.240583+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.3,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":34.2,"direction":"higher_better","percentile":77}],"summary":"매출 +11.3%","percentile":70},"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":40.4,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-35.4,"direction":"higher_better","percentile":19}],"summary":"RSI 40","percentile":43},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.87x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.52,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.52,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":17.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.5x, 순차입금비율 0.5x","percentile":64}},"signals":[],"summary":"에스앤더블류(103230)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 109.75억. 현재가 1,530원, 전일 대비 -1.9%, 30일 -35.4%. PER 6.9배 / ROE 1.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2223.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-177.52542140530477,"grade":"C","trend":"하락","atr_14":137.0,"rsi_14":40.429887410440124,"sma_20":1687.45,"sma_60":2156.8166666666666,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.4로 중립 구간입니다. MACD(-177.53)가 시그널선(-194.38)을 상회합니다(골든크로스). 현재가가 SMA20(1687)과 SMA60(2157) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1154~2221 (현재 위치 35%).","bb_lower":1153.7255486208264,"bb_upper":2221.1744513791737,"macd_signal":-194.3814917870149},"change_pct":-1.86,"chart_data":[{"date":"2024-10-23","open":3500,"high":3670,"low":3500,"close":3545,"volume":22738,"rsi_14":40.0,"sma_20":3683.75,"sma_60":3860.67,"sma_120":4134.08},{"date":"2024-10-24","open":3500,"high":3640,"low":3460,"close":3620,"volume":4421,"rsi_14":44.03,"sma_20":3683.75,"sma_60":3847.25,"sma_120":4125.71},{"date":"2024-10-25","open":3620,"high":3635,"low":3500,"close":3510,"volume":7657,"rsi_14":29.71,"sma_20":3674.5,"sma_60":3833.5,"sma_120":4117.96},{"date":"2024-10-28","open":3510,"high":3560,"low":3410,"close":3505,"volume":9882,"rsi_14":32.03,"sma_20":3663.25,"sma_60":3822.33,"sma_120":4109.71},{"date":"2024-10-29","open":3505,"high":3550,"low":3430,"close":3440,"volume":9370,"rsi_14":28.06,"sma_20":3648.5,"sma_60":3805.83,"sma_120":4101.17},{"date":"2024-10-30","open":3465,"high":3530,"low":3330,"close":3465,"volume":27303,"rsi_14":25.37,"sma_20":3636.0,"sma_60":3788.08,"sma_120":4094.0},{"date":"2024-10-31","open":3445,"high":3510,"low":3365,"close":3410,"volume":9495,"rsi_14":24.46,"sma_20":3623.0,"sma_60":3772.08,"sma_120":4086.12},{"date":"2024-11-01","open":3320,"high":3445,"low":3320,"close":3425,"volume":12727,"rsi_14":29.84,"sma_20":3609.25,"sma_60":3755.33,"sma_120":4078.62},{"date":"2024-11-04","open":3425,"high":3425,"low":3350,"close":3395,"volume":8914,"rsi_14":24.39,"sma_20":3589.5,"sma_60":3737.58,"sma_120":4069.71},{"date":"2024-11-05","open":3430,"high":3655,"low":3430,"close":3510,"volume":14018,"rsi_14":40.15,"sma_20":3578.25,"sma_60":3724.83,"sma_120":4060.33},{"date":"2024-11-06","open":3510,"high":3685,"low":3490,"close":3555,"volume":18085,"rsi_14":43.17,"sma_20":3568.75,"sma_60":3720.92,"sma_120":4052.12},{"date":"2024-11-07","open":3555,"high":3840,"low":3555,"close":3735,"volume":26112,"rsi_14":57.83,"sma_20":3565.75,"sma_60":3716.83,"sma_120":4044.0},{"date":"2024-11-08","open":3700,"high":3880,"low":3675,"close":3730,"volume":13390,"rsi_14":56.71,"sma_20":3564.0,"sma_60":3710.58,"sma_120":4034.33},{"date":"2024-11-11","open":3710,"high":3810,"low":3660,"close":3660,"volume":20895,"rsi_14":57.76,"sma_20":3563.25,"sma_60":3703.42,"sma_120":4024.25},{"date":"2024-11-12","open":3655,"high":3750,"low":3600,"close":3615,"volume":19752,"rsi_14":54.17,"sma_20":3558.5,"sma_60":3692.92,"sma_120":4014.92},{"date":"2024-11-13","open":3615,"high":3630,"low":3480,"close":3490,"volume":18521,"rsi_14":42.7,"sma_20":3551.0,"sma_60":3676.33,"sma_120":4006.33},{"date":"2024-11-14","open":3505,"high":3525,"low":3155,"close":3175,"volume":96596,"rsi_14":34.7,"sma_20":3527.25,"sma_60":3658.08,"sma_120":3994.54},{"date":"2024-11-15","open":3170,"high":3300,"low":2860,"close":3300,"volume":103006,"rsi_14":41.56,"sma_20":3512.0,"sma_60":3643.33,"sma_120":3984.62},{"date":"2024-11-18","open":3280,"high":3350,"low":3045,"close":3135,"volume":18113,"rsi_14":38.4,"sma_20":3487.75,"sma_60":3628.75,"sma_120":3974.0},{"date":"2024-11-19","open":3135,"high":3135,"low":2955,"close":3035,"volume":18871,"rsi_14":34.53,"sma_20":3462.75,"sma_60":3614.0,"sma_120":3961.25},{"date":"2024-11-20","open":3005,"high":3085,"low":2950,"close":3050,"volume":11963,"rsi_14":36.67,"sma_20":3438.0,"sma_60":3599.25,"sma_120":3948.54},{"date":"2024-11-21","open":3095,"high":3095,"low":2995,"close":3025,"volume":4494,"rsi_14":35.29,"sma_20":3408.25,"sma_60":3584.75,"sma_120":3936.58},{"date":"2024-11-22","open":2995,"high":3100,"low":2965,"close":3015,"volume":16306,"rsi_14":35.82,"sma_20":3383.5,"sma_60":3571.25,"sma_120":3924.96},{"date":"2024-11-25","open":3015,"high":3195,"low":2940,"close":3155,"volume":25403,"rsi_14":37.0,"sma_20":3366.0,"sma_60":3561.0,"sma_120":3915.29},{"date":"2024-11-26","open":3130,"high":3255,"low":3125,"close":3170,"volume":10741,"rsi_14":35.58,"sma_20":3352.5,"sma_60":3553.67,"sma_120":3905.58},{"date":"2024-11-27","open":3170,"high":3195,"low":3070,"close":3135,"volume":7707,"rsi_14":24.79,"sma_20":3336.0,"sma_60":3544.83,"sma_120":3894.83},{"date":"2024-11-28","open":3100,"high":3150,"low":3030,"close":3090,"volume":6470,"rsi_14":23.98,"sma_20":3320.0,"sma_60":3534.75,"sma_120":3882.5},{"date":"2024-11-29","open":3090,"high":3105,"low":2850,"close":3015,"volume":20297,"rsi_14":23.89,"sma_20":3299.5,"sma_60":3522.25,"sma_120":3869.08},{"date":"2024-12-02","open":2900,"high":3010,"low":2840,"close":2905,"volume":36643,"rsi_14":22.69,"sma_20":3275.0,"sma_60":3506.67,"sma_120":3855.88},{"date":"2024-12-03","open":2905,"high":2935,"low":2815,"close":2895,"volume":34568,"rsi_14":24.89,"sma_20":3244.25,"sma_60":3490.42,"sma_120":3843.12},{"date":"2024-12-04","open":2805,"high":2895,"low":2780,"close":2860,"volume":28384,"rsi_14":32.6,"sma_20":3209.5,"sma_60":3473.25,"sma_120":3829.92},{"date":"2024-12-05","open":2845,"high":2860,"low":2690,"close":2745,"volume":33702,"rsi_14":18.99,"sma_20":3160.0,"sma_60":3457.0,"sma_120":3816.58},{"date":"2024-12-06","open":2740,"high":2740,"low":2550,"close":2680,"volume":43088,"rsi_14":21.38,"sma_20":3107.5,"sma_60":3441.75,"sma_120":3802.21},{"date":"2024-12-09","open":2550,"high":2600,"low":2500,"close":2560,"volume":27205,"rsi_14":20.86,"sma_20":3052.5,"sma_60":3426.75,"sma_120":3788.0},{"date":"2024-12-10","open":2560,"high":2800,"low":2560,"close":2780,"volume":12902,"rsi_14":36.76,"sma_20":3010.75,"sma_60":3414.75,"sma_120":3775.38},{"date":"2024-12-11","open":2710,"high":2925,"low":2710,"close":2840,"volume":22263,"rsi_14":41.23,"sma_20":2978.25,"sma_60":3403.42,"sma_120":3762.29},{"date":"2024-12-12","open":2840,"high":2925,"low":2815,"close":2925,"volume":4593,"rsi_14":46.02,"sma_20":2965.75,"sma_60":3394.08,"sma_120":3750.96},{"date":"2024-12-13","open":2875,"high":3020,"low":2800,"close":2965,"volume":29645,"rsi_14":40.78,"sma_20":2949.0,"sma_60":3383.92,"sma_120":3740.0},{"date":"2024-12-16","open":2965,"high":3205,"low":2920,"close":3030,"volume":17947,"rsi_14":43.52,"sma_20":2943.75,"sma_60":3373.92,"sma_120":3729.96},{"date":"2024-12-17","open":2990,"high":3040,"low":2930,"close":2980,"volume":18336,"rsi_14":42.92,"sma_20":2941.0,"sma_60":3364.08,"sma_120":3720.0},{"date":"2024-12-18","open":3000,"high":3185,"low":2935,"close":3165,"volume":10398,"rsi_14":53.04,"sma_20":2946.75,"sma_60":3356.17,"sma_120":3709.79},{"date":"2024-12-19","open":3165,"high":3165,"low":3100,"close":3140,"volume":4500,"rsi_14":55.27,"sma_20":2952.5,"sma_60":3348.17,"sma_120":3698.54},{"date":"2024-12-20","open":3080,"high":3150,"low":3055,"close":3135,"volume":2577,"rsi_14":60.65,"sma_20":2958.5,"sma_60":3338.83,"sma_120":3687.62},{"date":"2024-12-23","open":3135,"high":3310,"low":3075,"close":3290,"volume":15857,"rsi_14":66.12,"sma_20":2965.25,"sma_60":3331.5,"sma_120":3677.75},{"date":"2024-12-24","open":3255,"high":3325,"low":3235,"close":3270,"volume":3595,"rsi_14":66.94,"sma_20":2970.25,"sma_60":3323.75,"sma_120":3667.17},{"date":"2024-12-26","open":3200,"high":3330,"low":3070,"close":3170,"volume":14612,"rsi_14":67.78,"sma_20":2972.0,"sma_60":3314.67,"sma_120":3657.25},{"date":"2024-12-27","open":3170,"high":3205,"low":2990,"close":3000,"volume":13361,"rsi_14":62.31,"sma_20":2967.5,"sma_60":3303.5,"sma_120":3646.83},{"date":"2024-12-30","open":3015,"high":3300,"low":2900,"close":3250,"volume":13130,"rsi_14":74.13,"sma_20":2979.25,"sma_60":3296.0,"sma_120":3639.12},{"date":"2025-01-02","open":3280,"high":3490,"low":3250,"close":3430,"volume":31263,"rsi_14":73.38,"sma_20":3005.5,"sma_60":3290.0,"sma_120":3633.04},{"date":"2025-01-03","open":3430,"high":3480,"low":3245,"close":3280,"volume":10840,"rsi_14":64.86,"sma_20":3024.75,"sma_60":3282.42,"sma_120":3625.75},{"date":"2025-01-06","open":3285,"high":3290,"low":3160,"close":3255,"volume":5945,"rsi_14":61.62,"sma_20":3044.5,"sma_60":3274.25,"sma_120":3617.88},{"date":"2025-01-07","open":3255,"high":3400,"low":3180,"close":3225,"volume":16158,"rsi_14":59.22,"sma_20":3068.5,"sma_60":3264.75,"sma_120":3610.25},{"date":"2025-01-08","open":3190,"high":3500,"low":3190,"close":3475,"volume":33786,"rsi_14":63.95,"sma_20":3108.25,"sma_60":3259.92,"sma_120":3604.92},{"date":"2025-01-09","open":3495,"high":3500,"low":3350,"close":3480,"volume":14364,"rsi_14":66.13,"sma_20":3154.25,"sma_60":3256.67,"sma_120":3599.79},{"date":"2025-01-10","open":3490,"high":3500,"low":3395,"close":3465,"volume":25555,"rsi_14":60.87,"sma_20":3188.5,"sma_60":3252.58,"sma_120":3594.33},{"date":"2025-01-13","open":3430,"high":3460,"low":3305,"close":3345,"volume":6363,"rsi_14":56.95,"sma_20":3213.75,"sma_60":3247.67,"sma_120":3586.33},{"date":"2025-01-14","open":3365,"high":3440,"low":3300,"close":3325,"volume":9225,"rsi_14":56.38,"sma_20":3233.75,"sma_60":3242.25,"sma_120":3576.79},{"date":"2025-01-15","open":3350,"high":3545,"low":3255,"close":3470,"volume":24913,"rsi_14":56.08,"sma_20":3259.0,"sma_60":3240.0,"sma_120":3569.71},{"date":"2025-01-16","open":3600,"high":3600,"low":3385,"close":3490,"volume":49876,"rsi_14":57.43,"sma_20":3282.0,"sma_60":3237.83,"sma_120":3561.17},{"date":"2025-01-17","open":3490,"high":3570,"low":3440,"close":3495,"volume":24646,"rsi_14":61.73,"sma_20":3307.75,"sma_60":3237.17,"sma_120":3554.54},{"date":"2025-01-20","open":3540,"high":3590,"low":3465,"close":3495,"volume":83392,"rsi_14":70.37,"sma_20":3324.25,"sma_60":3236.33,"sma_120":3548.5},{"date":"2025-01-21","open":3505,"high":3640,"low":3505,"close":3625,"volume":21127,"rsi_14":67.12,"sma_20":3348.5,"sma_60":3236.42,"sma_120":3541.83},{"date":"2025-01-22","open":3500,"high":3510,"low":3350,"close":3350,"volume":124631,"rsi_14":46.64,"sma_20":3359.25,"sma_60":3233.75,"sma_120":3533.62},{"date":"2025-01-23","open":3360,"high":3370,"low":3195,"close":3195,"volume":24866,"rsi_14":46.44,"sma_20":3354.5,"sma_60":3228.58,"sma_120":3525.46},{"date":"2025-01-24","open":3220,"high":3340,"low":3135,"close":3155,"volume":23525,"rsi_14":45.87,"sma_20":3348.75,"sma_60":3223.83,"sma_120":3514.83},{"date":"2025-01-31","open":3155,"high":3190,"low":3115,"close":3115,"volume":17701,"rsi_14":45.49,"sma_20":3346.0,"sma_60":3218.0,"sma_120":3503.04},{"date":"2025-02-03","open":3135,"high":3145,"low":2960,"close":2980,"volume":21546,"rsi_14":27.6,"sma_20":3345.0,"sma_60":3210.83,"sma_120":3491.46},{"date":"2025-02-04","open":2980,"high":3060,"low":2980,"close":3060,"volume":14003,"rsi_14":32.2,"sma_20":3335.5,"sma_60":3204.75,"sma_120":3480.04},{"date":"2025-02-05","open":3075,"high":3095,"low":2975,"close":2980,"volume":15519,"rsi_14":30.52,"sma_20":3313.0,"sma_60":3197.83,"sma_120":3467.71},{"date":"2025-02-06","open":3010,"high":3025,"low":2945,"close":2990,"volume":23125,"rsi_14":34.36,"sma_20":3298.5,"sma_60":3189.17,"sma_120":3457.0},{"date":"2025-02-07","open":2975,"high":2975,"low":2840,"close":2870,"volume":20482,"rsi_14":31.58,"sma_20":3279.25,"sma_60":3177.75,"sma_120":3449.33},{"date":"2025-02-10","open":2870,"high":2925,"low":2740,"close":2885,"volume":36020,"rsi_14":23.53,"sma_20":3262.25,"sma_60":3163.58,"sma_120":3440.21},{"date":"2025-02-11","open":2995,"high":2995,"low":2865,"close":2975,"volume":8423,"rsi_14":28.09,"sma_20":3237.25,"sma_60":3151.0,"sma_120":3430.79},{"date":"2025-02-12","open":2955,"high":3125,"low":2925,"close":3125,"volume":12132,"rsi_14":35.98,"sma_20":3219.5,"sma_60":3142.08,"sma_120":3422.75},{"date":"2025-02-13","open":3095,"high":3195,"low":3085,"close":3180,"volume":20365,"rsi_14":38.55,"sma_20":3205.25,"sma_60":3134.83,"sma_120":3413.88},{"date":"2025-02-14","open":3150,"high":3185,"low":3095,"close":3180,"volume":14406,"rsi_14":32.13,"sma_20":3197.0,"sma_60":3129.67,"sma_120":3403.0},{"date":"2025-02-17","open":3175,"high":3225,"low":3135,"close":3145,"volume":7942,"rsi_14":39.8,"sma_20":3188.0,"sma_60":3129.17,"sma_120":3393.62},{"date":"2025-02-18","open":3195,"high":3195,"low":3115,"close":3135,"volume":9086,"rsi_14":46.51,"sma_20":3171.25,"sma_60":3126.42,"sma_120":3384.88},{"date":"2025-02-19","open":3135,"high":3140,"low":2925,"close":3045,"volume":20535,"rsi_14":43.96,"sma_20":3149.0,"sma_60":3124.92,"sma_120":3376.83},{"date":"2025-02-20","open":3045,"high":3050,"low":2900,"close":2935,"volume":15592,"rsi_14":40.82,"sma_20":3121.0,"sma_60":3123.25,"sma_120":3368.62},{"date":"2025-02-21","open":2910,"high":2950,"low":2850,"close":2920,"volume":19951,"rsi_14":46.51,"sma_20":3092.25,"sma_60":3121.08,"sma_120":3360.17},{"date":"2025-02-24","open":2910,"high":2920,"low":2850,"close":2920,"volume":9852,"rsi_14":41.03,"sma_20":3057.0,"sma_60":3119.33,"sma_120":3352.04},{"date":"2025-02-25","open":2920,"high":3005,"low":2860,"close":2925,"volume":11009,"rsi_14":46.1,"sma_20":3035.75,"sma_60":3117.83,"sma_120":3344.54},{"date":"2025-02-26","open":2890,"high":3100,"low":2890,"close":3000,"volume":5052,"rsi_14":50.65,"sma_20":3026.0,"sma_60":3115.25,"sma_120":3338.12},{"date":"2025-02-27","open":2980,"high":3005,"low":2925,"close":2925,"volume":8736,"rsi_14":53.79,"sma_20":3014.5,"sma_60":3111.17,"sma_120":3332.42},{"date":"2025-02-28","open":2925,"high":2995,"low":2850,"close":2990,"volume":10519,"rsi_14":56.77,"sma_20":3008.25,"sma_60":3108.75,"sma_120":3326.79},{"date":"2025-03-04","open":2990,"high":3080,"low":2975,"close":2990,"volume":25762,"rsi_14":51.09,"sma_20":3008.75,"sma_60":3107.08,"sma_120":3320.92},{"date":"2025-03-05","open":2960,"high":3195,"low":2960,"close":3105,"volume":8959,"rsi_14":48.46,"sma_20":3011.0,"sma_60":3108.58,"sma_120":3315.42},{"date":"2025-03-06","open":3080,"high":3125,"low":3005,"close":3050,"volume":27694,"rsi_14":40.0,"sma_20":3014.5,"sma_60":3111.0,"sma_120":3308.83},{"date":"2025-03-07","open":3050,"high":3065,"low":2950,"close":2960,"volume":16046,"rsi_14":35.14,"sma_20":3013.0,"sma_60":3112.08,"sma_120":3301.25},{"date":"2025-03-10","open":3035,"high":3035,"low":2900,"close":2900,"volume":50777,"rsi_14":33.99,"sma_20":3014.5,"sma_60":3112.75,"sma_120":3293.0},{"date":"2025-03-11","open":2890,"high":2890,"low":2750,"close":2830,"volume":25216,"rsi_14":31.52,"sma_20":3011.75,"sma_60":3114.17,"sma_120":3285.58},{"date":"2025-03-12","open":2830,"high":2900,"low":2725,"close":2850,"volume":16490,"rsi_14":37.09,"sma_20":3005.5,"sma_60":3117.0,"sma_120":3279.38},{"date":"2025-03-13","open":2880,"high":2915,"low":2765,"close":2850,"volume":27358,"rsi_14":43.41,"sma_20":2991.75,"sma_60":3121.83,"sma_120":3274.29},{"date":"2025-03-14","open":2860,"high":3050,"low":2860,"close":3000,"volume":12891,"rsi_14":55.13,"sma_20":2982.75,"sma_60":3125.5,"sma_120":3270.12},{"date":"2025-03-17","open":3095,"high":3095,"low":3020,"close":3060,"volume":10642,"rsi_14":58.33,"sma_20":2976.75,"sma_60":3129.17,"sma_120":3266.29},{"date":"2025-03-18","open":3060,"high":3105,"low":3035,"close":3095,"volume":10183,"rsi_14":59.77,"sma_20":2974.25,"sma_60":3132.0,"sma_120":3263.04},{"date":"2025-03-19","open":3095,"high":3115,"low":2995,"close":3015,"volume":37385,"rsi_14":50.86,"sma_20":2968.25,"sma_60":3132.83,"sma_120":3258.38},{"date":"2025-03-20","open":2985,"high":3015,"low":2910,"close":2925,"volume":25801,"rsi_14":50.0,"sma_20":2962.25,"sma_60":3131.08,"sma_120":3252.5},{"date":"2025-03-21","open":2925,"high":3195,"low":2925,"close":3035,"volume":14752,"rsi_14":52.41,"sma_20":2967.25,"sma_60":3132.0,"sma_120":3248.04},{"date":"2025-03-24","open":3035,"high":3210,"low":3035,"close":3105,"volume":20879,"rsi_14":55.72,"sma_20":2976.5,"sma_60":3131.0,"sma_120":3243.58},{"date":"2025-03-25","open":3105,"high":3125,"low":3070,"close":3075,"volume":8656,"rsi_14":48.37,"sma_20":2984.25,"sma_60":3129.92,"sma_120":3239.04},{"date":"2025-03-26","open":3115,"high":3160,"low":3095,"close":3155,"volume":5344,"rsi_14":55.56,"sma_20":2995.75,"sma_60":3130.25,"sma_120":3234.54},{"date":"2025-03-27","open":3170,"high":3210,"low":3120,"close":3200,"volume":12340,"rsi_14":63.33,"sma_20":3005.75,"sma_60":3128.75,"sma_120":3230.12},{"date":"2025-03-28","open":3170,"high":3230,"low":3020,"close":3220,"volume":21485,"rsi_14":68.6,"sma_20":3020.5,"sma_60":3127.92,"sma_120":3225.83},{"date":"2025-03-31","open":3185,"high":3280,"low":3120,"close":3150,"volume":19805,"rsi_14":68.6,"sma_20":3028.5,"sma_60":3127.58,"sma_120":3221.12},{"date":"2025-04-01","open":3170,"high":3330,"low":3150,"close":3225,"volume":32254,"rsi_14":70.49,"sma_20":3040.25,"sma_60":3131.33,"sma_120":3217.42},{"date":"2025-04-02","open":3225,"high":3435,"low":3225,"close":3430,"volume":41898,"rsi_14":75.89,"sma_20":3056.5,"sma_60":3134.33,"sma_120":3215.17},{"date":"2025-04-03","open":3430,"high":3550,"low":3325,"close":3345,"volume":49090,"rsi_14":66.35,"sma_20":3071.25,"sma_60":3132.92,"sma_120":3211.46},{"date":"2025-04-04","open":3315,"high":3425,"low":3275,"close":3315,"volume":29248,"rsi_14":62.44,"sma_20":3089.0,"sma_60":3133.5,"sma_120":3207.96},{"date":"2025-04-07","open":3315,"high":3315,"low":3140,"close":3140,"volume":25354,"rsi_14":51.93,"sma_20":3101.0,"sma_60":3131.58,"sma_120":3202.92},{"date":"2025-04-08","open":3140,"high":3380,"low":3140,"close":3380,"volume":12926,"rsi_14":63.77,"sma_20":3128.5,"sma_60":3134.17,"sma_120":3199.46},{"date":"2025-04-09","open":3380,"high":3380,"low":3220,"close":3305,"volume":16164,"rsi_14":64.5,"sma_20":3151.25,"sma_60":3131.33,"sma_120":3195.62},{"date":"2025-04-10","open":3310,"high":3490,"low":3310,"close":3470,"volume":19452,"rsi_14":65.93,"sma_20":3182.25,"sma_60":3131.17,"sma_120":3193.92},{"date":"2025-04-11","open":3335,"high":3580,"low":3335,"close":3470,"volume":49590,"rsi_14":64.09,"sma_20":3205.75,"sma_60":3131.25,"sma_120":3191.92},{"date":"2025-04-14","open":3470,"high":3525,"low":3430,"close":3520,"volume":24922,"rsi_14":66.92,"sma_20":3228.75,"sma_60":3134.17,"sma_120":3190.92},{"date":"2025-04-15","open":3580,"high":3595,"low":3520,"close":3570,"volume":19279,"rsi_14":66.15,"sma_20":3252.5,"sma_60":3138.25,"sma_120":3190.25},{"date":"2025-04-16","open":3600,"high":3645,"low":3395,"close":3585,"volume":27248,"rsi_14":65.34,"sma_20":3281.0,"sma_60":3140.17,"sma_120":3190.08},{"date":"2025-04-17","open":3550,"high":3600,"low":3550,"close":3575,"volume":12871,"rsi_14":64.26,"sma_20":3313.5,"sma_60":3141.58,"sma_120":3189.71},{"date":"2025-04-18","open":3600,"high":3630,"low":3490,"close":3535,"volume":16092,"rsi_14":65.84,"sma_20":3338.5,"sma_60":3142.25,"sma_120":3189.71},{"date":"2025-04-21","open":3535,"high":3630,"low":3535,"close":3630,"volume":16972,"rsi_14":66.4,"sma_20":3364.75,"sma_60":3144.5,"sma_120":3190.42},{"date":"2025-04-22","open":3630,"high":3710,"low":3610,"close":3645,"volume":17430,"rsi_14":60.29,"sma_20":3393.25,"sma_60":3144.83,"sma_120":3190.62},{"date":"2025-04-23","open":3645,"high":3680,"low":3620,"close":3670,"volume":13125,"rsi_14":66.5,"sma_20":3419.0,"sma_60":3150.17,"sma_120":3191.96},{"date":"2025-04-24","open":3670,"high":3690,"low":3640,"close":3690,"volume":15972,"rsi_14":69.23,"sma_20":3443.5,"sma_60":3158.42,"sma_120":3193.5},{"date":"2025-04-25","open":3700,"high":3860,"low":3700,"close":3845,"volume":38461,"rsi_14":86.91,"sma_20":3474.75,"sma_60":3169.92,"sma_120":3196.88},{"date":"2025-04-28","open":3860,"high":3915,"low":3785,"close":3810,"volume":32316,"rsi_14":78.67,"sma_20":3507.75,"sma_60":3181.5,"sma_120":3199.75},{"date":"2025-04-29","open":3835,"high":3835,"low":3700,"close":3750,"volume":23696,"rsi_14":80.27,"sma_20":3534.0,"sma_60":3194.33,"sma_120":3202.58},{"date":"2025-04-30","open":3750,"high":3785,"low":3650,"close":3685,"volume":19429,"rsi_14":66.93,"sma_20":3546.75,"sma_60":3204.75,"sma_120":3204.75},{"date":"2025-05-02","open":3700,"high":3840,"low":3660,"close":3800,"volume":44751,"rsi_14":72.0,"sma_20":3569.5,"sma_60":3218.42,"sma_120":3208.12},{"date":"2025-05-07","open":3850,"high":3900,"low":3815,"close":3895,"volume":25887,"rsi_14":73.58,"sma_20":3598.5,"sma_60":3233.5,"sma_120":3211.33},{"date":"2025-05-08","open":3895,"high":3930,"low":3860,"close":3930,"volume":15017,"rsi_14":73.08,"sma_20":3638.0,"sma_60":3251.17,"sma_120":3214.46},{"date":"2025-05-09","open":3930,"high":3940,"low":3855,"close":3915,"volume":13912,"rsi_14":71.15,"sma_20":3664.75,"sma_60":3268.33,"sma_120":3215.96},{"date":"2025-05-12","open":3915,"high":3915,"low":3755,"close":3810,"volume":28503,"rsi_14":63.43,"sma_20":3690.0,"sma_60":3282.25,"sma_120":3216.62},{"date":"2025-05-13","open":3885,"high":3885,"low":3610,"close":3700,"volume":24039,"rsi_14":58.73,"sma_20":3701.5,"sma_60":3291.83,"sma_120":3216.96},{"date":"2025-05-14","open":3705,"high":3750,"low":3660,"close":3750,"volume":19839,"rsi_14":56.67,"sma_20":3715.5,"sma_60":3301.33,"sma_120":3218.08},{"date":"2025-05-15","open":3760,"high":3760,"low":3375,"close":3515,"volume":57375,"rsi_14":44.2,"sma_20":3715.25,"sma_60":3306.92,"sma_120":3218.29},{"date":"2025-05-16","open":3425,"high":3465,"low":3315,"close":3315,"volume":49889,"rsi_14":36.29,"sma_20":3702.5,"sma_60":3309.75,"sma_120":3219.46},{"date":"2025-05-19","open":3315,"high":3345,"low":3250,"close":3300,"volume":50816,"rsi_14":34.88,"sma_20":3688.25,"sma_60":3312.5,"sma_120":3219.46},{"date":"2025-05-20","open":3300,"high":3320,"low":3255,"close":3255,"volume":30545,"rsi_14":25.0,"sma_20":3672.25,"sma_60":3316.0,"sma_120":3220.46},{"date":"2025-05-21","open":3265,"high":3340,"low":3200,"close":3280,"volume":42570,"rsi_14":27.35,"sma_20":3659.5,"sma_60":3321.75,"sma_120":3222.5},{"date":"2025-05-22","open":3280,"high":3280,"low":3190,"close":3250,"volume":38574,"rsi_14":28.07,"sma_20":3640.5,"sma_60":3327.25,"sma_120":3224.17},{"date":"2025-05-23","open":3220,"high":3355,"low":3220,"close":3290,"volume":31793,"rsi_14":32.29,"sma_20":3622.75,"sma_60":3333.42,"sma_120":3226.38},{"date":"2025-05-26","open":3290,"high":3400,"low":3290,"close":3400,"volume":23009,"rsi_14":31.98,"sma_20":3609.25,"sma_60":3341.33,"sma_120":3229.58},{"date":"2025-05-27","open":3450,"high":3495,"low":3420,"close":3430,"volume":56588,"rsi_14":27.75,"sma_20":3596.25,"sma_60":3348.5,"sma_120":3231.88},{"date":"2025-05-28","open":3425,"high":3455,"low":3395,"close":3455,"volume":37848,"rsi_14":27.05,"sma_20":3576.75,"sma_60":3357.33,"sma_120":3234.25},{"date":"2025-05-29","open":3440,"high":3445,"low":3410,"close":3440,"volume":18645,"rsi_14":27.05,"sma_20":3558.25,"sma_60":3364.83,"sma_120":3236.79},{"date":"2025-05-30","open":3440,"high":3455,"low":3380,"close":3455,"volume":32711,"rsi_14":31.22,"sma_20":3543.5,"sma_60":3372.58,"sma_120":3239.83},{"date":"2025-06-02","open":3455,"high":3480,"low":3300,"close":3355,"volume":41361,"rsi_14":31.55,"sma_20":3527.0,"sma_60":3376.75,"sma_120":3242.67},{"date":"2025-06-04","open":3355,"high":3375,"low":3150,"close":3370,"volume":113410,"rsi_14":28.89,"sma_20":3505.5,"sma_60":3382.08,"sma_120":3246.54},{"date":"2025-06-05","open":3380,"high":3390,"low":3260,"close":3345,"volume":39467,"rsi_14":37.68,"sma_20":3478.0,"sma_60":3388.5,"sma_120":3250.29},{"date":"2025-06-09","open":3330,"high":3345,"low":3295,"close":3340,"volume":50306,"rsi_14":52.53,"sma_20":3448.5,"sma_60":3395.83,"sma_120":3254.29},{"date":"2025-06-10","open":3355,"high":3360,"low":3290,"close":3325,"volume":28982,"rsi_14":52.53,"sma_20":3419.0,"sma_60":3404.08,"sma_120":3259.12},{"date":"2025-06-11","open":3325,"high":3345,"low":3295,"close":3345,"volume":25850,"rsi_14":59.57,"sma_20":3395.75,"sma_60":3412.33,"sma_120":3264.67},{"date":"2025-06-12","open":3345,"high":3435,"low":3320,"close":3400,"volume":33861,"rsi_14":62.0,"sma_20":3380.75,"sma_60":3421.5,"sma_120":3271.67},{"date":"2025-06-13","open":3400,"high":3425,"low":3295,"close":3380,"volume":43391,"rsi_14":63.27,"sma_20":3362.25,"sma_60":3427.83,"sma_120":3276.67},{"date":"2025-06-16","open":3380,"high":3410,"low":3305,"close":3350,"volume":35628,"rsi_14":56.25,"sma_20":3354.0,"sma_60":3432.67,"sma_120":3280.92},{"date":"2025-06-17","open":3350,"high":3370,"low":3240,"close":3315,"volume":46320,"rsi_14":39.51,"sma_20":3354.0,"sma_60":3436.33,"sma_120":3284.17},{"date":"2025-06-18","open":3315,"high":3315,"low":3250,"close":3315,"volume":31252,"rsi_14":34.67,"sma_20":3354.75,"sma_60":3441.33,"sma_120":3287.08},{"date":"2025-06-19","open":3315,"high":3545,"low":3270,"close":3545,"volume":91370,"rsi_14":57.76,"sma_20":3369.25,"sma_60":3451.67,"sma_120":3291.38},{"date":"2025-06-20","open":3600,"high":3750,"low":3420,"close":3470,"volume":134110,"rsi_14":52.34,"sma_20":3378.75,"sma_60":3458.92,"sma_120":3295.46},{"date":"2025-06-23","open":3450,"high":3470,"low":3275,"close":3305,"volume":109782,"rsi_14":40.51,"sma_20":3381.5,"sma_60":3462.25,"sma_120":3296.62},{"date":"2025-06-24","open":3315,"high":3380,"low":3250,"close":3380,"volume":82293,"rsi_14":51.63,"sma_20":3386.0,"sma_60":3467.33,"sma_120":3298.62},{"date":"2025-06-25","open":3380,"high":3405,"low":3280,"close":3325,"volume":55849,"rsi_14":47.2,"sma_20":3382.25,"sma_60":3470.17,"sma_120":3300.21},{"date":"2025-06-26","open":3325,"high":3340,"low":3225,"close":3335,"volume":52103,"rsi_14":49.37,"sma_20":3377.5,"sma_60":3472.42,"sma_120":3300.58},{"date":"2025-06-27","open":3470,"high":3750,"low":3325,"close":3350,"volume":271942,"rsi_14":50.62,"sma_20":3372.25,"sma_60":3474.58,"sma_120":3301.25},{"date":"2025-06-30","open":3360,"high":3490,"low":3315,"close":3365,"volume":94465,"rsi_14":52.5,"sma_20":3368.5,"sma_60":3478.17,"sma_120":3302.88},{"date":"2025-07-01","open":3380,"high":3410,"low":3305,"close":3385,"volume":68163,"rsi_14":52.5,"sma_20":3365.0,"sma_60":3480.83,"sma_120":3306.08},{"date":"2025-07-02","open":3390,"high":3445,"low":3300,"close":3335,"volume":38522,"rsi_14":45.91,"sma_20":3364.0,"sma_60":3479.25,"sma_120":3306.79},{"date":"2025-07-03","open":3335,"high":3380,"low":3295,"close":3340,"volume":49755,"rsi_14":47.44,"sma_20":3362.5,"sma_60":3479.17,"sma_120":3306.04},{"date":"2025-07-04","open":3340,"high":3340,"low":3260,"close":3310,"volume":55728,"rsi_14":47.44,"sma_20":3360.75,"sma_60":3479.08,"sma_120":3306.29},{"date":"2025-07-07","open":3300,"high":3310,"low":3175,"close":3210,"volume":61492,"rsi_14":43.79,"sma_20":3354.25,"sma_60":3480.25,"sma_120":3305.92},{"date":"2025-07-08","open":3210,"high":3300,"low":3155,"close":3265,"volume":67449,"rsi_14":47.22,"sma_20":3351.25,"sma_60":3478.33,"sma_120":3306.25},{"date":"2025-07-09","open":3265,"high":3295,"low":3215,"close":3295,"volume":40854,"rsi_14":32.14,"sma_20":3348.75,"sma_60":3478.17,"sma_120":3304.75},{"date":"2025-07-10","open":3300,"high":3300,"low":3250,"close":3285,"volume":48889,"rsi_14":35.43,"sma_20":3343.0,"sma_60":3475.08,"sma_120":3303.12},{"date":"2025-07-11","open":3295,"high":3295,"low":3235,"close":3280,"volume":35996,"rsi_14":47.37,"sma_20":3338.0,"sma_60":3471.92,"sma_120":3301.58},{"date":"2025-07-14","open":3260,"high":3280,"low":3220,"close":3260,"volume":18482,"rsi_14":35.71,"sma_20":3333.5,"sma_60":3467.58,"sma_120":3300.88},{"date":"2025-07-15","open":3235,"high":3280,"low":3195,"close":3280,"volume":56436,"rsi_14":44.16,"sma_20":3331.75,"sma_60":3462.75,"sma_120":3300.5},{"date":"2025-07-16","open":3280,"high":3290,"low":3235,"close":3285,"volume":29152,"rsi_14":43.42,"sma_20":3330.25,"sma_60":3457.75,"sma_120":3298.96},{"date":"2025-07-17","open":3300,"high":3305,"low":3205,"close":3270,"volume":29392,"rsi_14":39.47,"sma_20":3316.5,"sma_60":3452.67,"sma_120":3297.12},{"date":"2025-07-18","open":3270,"high":3320,"low":3245,"close":3270,"volume":19864,"rsi_14":36.99,"sma_20":3306.5,"sma_60":3448.25,"sma_120":3295.25},{"date":"2025-07-21","open":3280,"high":3295,"low":3250,"close":3275,"volume":25132,"rsi_14":34.29,"sma_20":3305.0,"sma_60":3442.33,"sma_120":3293.42},{"date":"2025-07-22","open":3275,"high":3330,"low":3260,"close":3320,"volume":85186,"rsi_14":47.83,"sma_20":3302.0,"sma_60":3436.92,"sma_120":3290.88},{"date":"2025-07-23","open":3310,"high":3335,"low":3260,"close":3325,"volume":30050,"rsi_14":47.83,"sma_20":3302.0,"sma_60":3431.17,"sma_120":3290.67},{"date":"2025-07-24","open":3325,"high":3325,"low":3260,"close":3285,"volume":16461,"rsi_14":46.48,"sma_20":3299.5,"sma_60":3424.42,"sma_120":3291.42},{"date":"2025-07-25","open":3285,"high":3315,"low":3255,"close":3280,"volume":23450,"rsi_14":63.46,"sma_20":3296.0,"sma_60":3415.0,"sma_120":3292.46},{"date":"2025-07-28","open":3290,"high":3310,"low":3260,"close":3280,"volume":19576,"rsi_14":53.66,"sma_20":3291.75,"sma_60":3406.17,"sma_120":3293.83},{"date":"2025-07-29","open":3280,"high":3350,"low":3270,"close":3345,"volume":33902,"rsi_14":60.42,"sma_20":3289.75,"sma_60":3399.42,"sma_120":3296.88},{"date":"2025-07-30","open":3365,"high":3555,"low":3360,"close":3425,"volume":106106,"rsi_14":72.58,"sma_20":3294.25,"sma_60":3395.08,"sma_120":3299.92},{"date":"2025-07-31","open":3450,"high":3665,"low":3395,"close":3635,"volume":177992,"rsi_14":84.47,"sma_20":3309.0,"sma_60":3392.33,"sma_120":3305.38},{"date":"2025-08-01","open":3635,"high":3815,"low":3525,"close":3750,"volume":268644,"rsi_14":90.16,"sma_20":3331.0,"sma_60":3389.92,"sma_120":3311.71},{"date":"2025-08-04","open":3770,"high":3855,"low":3545,"close":3680,"volume":138604,"rsi_14":80.3,"sma_20":3354.5,"sma_60":3385.75,"sma_120":3318.46},{"date":"2025-08-05","open":3680,"high":3935,"low":3680,"close":3820,"volume":211864,"rsi_14":83.65,"sma_20":3382.25,"sma_60":3384.17,"sma_120":3326.25},{"date":"2025-08-06","open":3820,"high":3885,"low":3740,"close":3835,"volume":68119,"rsi_14":85.53,"sma_20":3409.25,"sma_60":3384.58,"sma_120":3333.42},{"date":"2025-08-07","open":3840,"high":4045,"low":3795,"close":3995,"volume":139366,"rsi_14":87.96,"sma_20":3444.75,"sma_60":3389.5,"sma_120":3340.67},{"date":"2025-08-08","open":4065,"high":4250,"low":3990,"close":4100,"volume":192181,"rsi_14":89.1,"sma_20":3485.75,"sma_60":3395.33,"sma_120":3348.33},{"date":"2025-08-11","open":4100,"high":4190,"low":3810,"close":3890,"volume":114878,"rsi_14":73.36,"sma_20":3517.25,"sma_60":3401.58,"sma_120":3354.25},{"date":"2025-08-12","open":3900,"high":4080,"low":3885,"close":3925,"volume":99263,"rsi_14":74.0,"sma_20":3549.5,"sma_60":3411.75,"sma_120":3360.75},{"date":"2025-08-13","open":3925,"high":3970,"low":3815,"close":3885,"volume":60099,"rsi_14":74.0,"sma_20":3579.5,"sma_60":3421.5,"sma_120":3367.0},{"date":"2025-08-14","open":3885,"high":4000,"low":3615,"close":3860,"volume":95847,"rsi_14":72.83,"sma_20":3609.0,"sma_60":3431.58,"sma_120":3373.79},{"date":"2025-08-18","open":3860,"high":3880,"low":3640,"close":3715,"volume":134114,"rsi_14":65.37,"sma_20":3631.25,"sma_60":3438.83,"sma_120":3380.29},{"date":"2025-08-19","open":3700,"high":3755,"low":3440,"close":3585,"volume":143713,"rsi_14":58.11,"sma_20":3646.75,"sma_60":3444.42,"sma_120":3385.83},{"date":"2025-08-20","open":3565,"high":3575,"low":3435,"close":3505,"volume":60026,"rsi_14":52.7,"sma_20":3656.0,"sma_60":3448.0,"sma_120":3390.71},{"date":"2025-08-21","open":3505,"high":3550,"low":3465,"close":3540,"volume":56519,"rsi_14":46.36,"sma_20":3666.75,"sma_60":3450.33,"sma_120":3395.83},{"date":"2025-08-22","open":3545,"high":3635,"low":3545,"close":3630,"volume":33894,"rsi_14":45.31,"sma_20":3684.0,"sma_60":3453.67,"sma_120":3401.08},{"date":"2025-08-25","open":3690,"high":3695,"low":3575,"close":3630,"volume":37901,"rsi_14":47.93,"sma_20":3701.5,"sma_60":3456.58,"sma_120":3406.96},{"date":"2025-08-26","open":3650,"high":3665,"low":3500,"close":3575,"volume":38225,"rsi_14":39.11,"sma_20":3716.25,"sma_60":3458.83,"sma_120":3411.83},{"date":"2025-08-27","open":3590,"high":3775,"low":3540,"close":3755,"volume":79262,"rsi_14":46.9,"sma_20":3736.75,"sma_60":3463.83,"sma_120":3418.21},{"date":"2025-08-28","open":3780,"high":3860,"low":3640,"close":3835,"volume":105726,"rsi_14":43.39,"sma_20":3757.25,"sma_60":3471.83,"sma_120":3424.29},{"date":"2025-08-29","open":3910,"high":4385,"low":3910,"close":4170,"volume":667226,"rsi_14":52.43,"sma_20":3784.0,"sma_60":3485.17,"sma_120":3433.62},{"date":"2025-09-01","open":4210,"high":4855,"low":4180,"close":4490,"volume":823054,"rsi_14":69.35,"sma_20":3821.0,"sma_60":3504.25,"sma_120":3446.38},{"date":"2025-09-02","open":4490,"high":4650,"low":4245,"close":4310,"volume":425178,"rsi_14":61.36,"sma_20":3852.5,"sma_60":3520.42,"sma_120":3458.12},{"date":"2025-09-03","open":4335,"high":4450,"low":4185,"close":4260,"volume":171977,"rsi_14":61.0,"sma_20":3874.5,"sma_60":3536.0,"sma_120":3470.04},{"date":"2025-09-04","open":4260,"high":5360,"low":4250,"close":4990,"volume":2432503,"rsi_14":73.44,"sma_20":3932.25,"sma_60":3563.42,"sma_120":3487.88},{"date":"2025-09-05","open":5090,"high":5100,"low":4650,"close":4780,"volume":473661,"rsi_14":71.52,"sma_20":3971.5,"sma_60":3586.42,"sma_120":3503.96},{"date":"2025-09-08","open":4790,"high":5060,"low":4600,"close":5010,"volume":666805,"rsi_14":77.67,"sma_20":4017.0,"sma_60":3613.58,"sma_120":3520.71},{"date":"2025-09-09","open":5150,"high":5720,"low":4820,"close":4880,"volume":1169865,"rsi_14":76.19,"sma_20":4066.5,"sma_60":3639.08,"sma_120":3535.88},{"date":"2025-09-10","open":4855,"high":5360,"low":4755,"close":5340,"volume":506975,"rsi_14":79.51,"sma_20":4137.25,"sma_60":3672.83,"sma_120":3554.58},{"date":"2025-09-11","open":5440,"high":6100,"low":5160,"close":6030,"volume":783390,"rsi_14":82.88,"sma_20":4244.5,"sma_60":3718.08,"sma_120":3579.71},{"date":"2025-09-12","open":5950,"high":5950,"low":5100,"close":5270,"volume":806809,"rsi_14":68.59,"sma_20":4315.0,"sma_60":3746.83,"sma_120":3599.25},{"date":"2025-09-15","open":5100,"high":5100,"low":4860,"close":4945,"volume":325589,"rsi_14":64.64,"sma_20":4376.5,"sma_60":3771.42,"sma_120":3615.17},{"date":"2025-09-16","open":4945,"high":5080,"low":4780,"close":4810,"volume":179033,"rsi_14":61.38,"sma_20":4437.75,"sma_60":3796.5,"sma_120":3629.38},{"date":"2025-09-17","open":4900,"high":4950,"low":4515,"close":4770,"volume":128356,"rsi_14":60.17,"sma_20":4501.0,"sma_60":3819.67,"sma_120":3643.5},{"date":"2025-09-18","open":4744,"high":4744,"low":4575,"close":4605,"volume":119948,"rsi_14":55.23,"sma_20":4555.5,"sma_60":3841.42,"sma_120":3655.79},{"date":"2025-09-19","open":4635,"high":4690,"low":4495,"close":4645,"volume":93517,"rsi_14":51.89,"sma_20":4606.25,"sma_60":3863.25,"sma_120":3667.83},{"date":"2025-09-22","open":4645,"high":4700,"low":4450,"close":4500,"volume":77649,"rsi_14":52.34,"sma_20":4649.75,"sma_60":3882.42,"sma_120":3678.5},{"date":"2025-09-23","open":4500,"high":4600,"low":4415,"close":4450,"volume":75787,"rsi_14":52.34,"sma_20":4693.5,"sma_60":3900.5,"sma_120":3689.33},{"date":"2025-09-24","open":4495,"high":4610,"low":4405,"close":4520,"volume":56358,"rsi_14":43.09,"sma_20":4731.75,"sma_60":3919.42,"sma_120":3700.12},{"date":"2025-09-25","open":4600,"high":4600,"low":4435,"close":4515,"volume":57472,"rsi_14":45.85,"sma_20":4765.75,"sma_60":3939.08,"sma_120":3709.17},{"date":"2025-09-26","open":4540,"high":4540,"low":4280,"close":4340,"volume":70344,"rsi_14":39.33,"sma_20":4774.25,"sma_60":3955.75,"sma_120":3717.46},{"date":"2025-09-29","open":4340,"high":4425,"low":4260,"close":4335,"volume":48557,"rsi_14":40.96,"sma_20":4766.5,"sma_60":3972.83,"sma_120":3725.96},{"date":"2025-09-30","open":4335,"high":4475,"low":4255,"close":4440,"volume":36662,"rsi_14":33.08,"sma_20":4773.0,"sma_60":3993.33,"sma_120":3736.79},{"date":"2025-10-01","open":4470,"high":4475,"low":4250,"close":4475,"volume":41848,"rsi_14":11.22,"sma_20":4783.75,"sma_60":4013.5,"sma_120":3745.92},{"date":"2025-10-02","open":4475,"high":4490,"low":4350,"close":4460,"volume":36869,"rsi_14":17.93,"sma_20":4757.5,"sma_60":4033.0,"sma_120":3755.58},{"date":"2025-10-10","open":4385,"high":4420,"low":4180,"close":4410,"volume":54645,"rsi_14":22.84,"sma_20":4739.0,"sma_60":4051.75,"sma_120":3763.42},{"date":"2025-10-13","open":4405,"high":4535,"low":4290,"close":4480,"volume":57907,"rsi_14":32.07,"sma_20":4712.5,"sma_60":4071.75,"sma_120":3771.83},{"date":"2025-10-14","open":4520,"high":4520,"low":4235,"close":4335,"volume":76960,"rsi_14":28.78,"sma_20":4685.25,"sma_60":4089.67,"sma_120":3778.62},{"date":"2025-10-15","open":4395,"high":4605,"low":4355,"close":4540,"volume":73869,"rsi_14":45.87,"sma_20":4645.25,"sma_60":4110.67,"sma_120":3786.71},{"date":"2025-10-16","open":4615,"high":5000,"low":4535,"close":4785,"volume":344025,"rsi_14":55.3,"sma_20":4583.0,"sma_60":4135.67,"sma_120":3796.71},{"date":"2025-10-17","open":4880,"high":4990,"low":4565,"close":4605,"volume":175829,"rsi_14":53.87,"sma_20":4549.75,"sma_60":4157.92,"sma_120":3805.29},{"date":"2025-10-20","open":4620,"high":4695,"low":4455,"close":4500,"volume":68607,"rsi_14":51.77,"sma_20":4527.5,"sma_60":4178.42,"sma_120":3813.33},{"date":"2025-10-21","open":4500,"high":4940,"low":4495,"close":4880,"volume":252425,"rsi_14":60.47,"sma_20":4531.0,"sma_60":4205.17,"sma_120":3823.75},{"date":"2025-10-22","open":4880,"high":4885,"low":4580,"close":4810,"volume":103340,"rsi_14":58.26,"sma_20":4533.0,"sma_60":4230.0,"sma_120":3833.46},{"date":"2025-10-23","open":4760,"high":4960,"low":4660,"close":4665,"volume":174725,"rsi_14":59.26,"sma_20":4534.75,"sma_60":4252.33,"sma_120":3841.75},{"date":"2025-10-24","open":4670,"high":4710,"low":4505,"close":4655,"volume":87829,"rsi_14":59.09,"sma_20":4535.25,"sma_60":4275.17,"sma_120":3849.79},{"date":"2025-10-27","open":4665,"high":4885,"low":4665,"close":4830,"volume":109748,"rsi_14":60.66,"sma_20":4551.75,"sma_60":4301.0,"sma_120":3858.0},{"date":"2025-10-28","open":4830,"high":4830,"low":4585,"close":4660,"volume":58437,"rsi_14":54.71,"sma_20":4562.25,"sma_60":4324.0,"sma_120":3865.08},{"date":"2025-10-29","open":4660,"high":4695,"low":4480,"close":4690,"volume":96789,"rsi_14":55.67,"sma_20":4570.75,"sma_60":4346.42,"sma_120":3872.92},{"date":"2025-10-30","open":4745,"high":4820,"low":4500,"close":4580,"volume":113858,"rsi_14":54.17,"sma_20":4574.0,"sma_60":4365.67,"sma_120":3880.38},{"date":"2025-10-31","open":4605,"high":4625,"low":4470,"close":4595,"volume":45401,"rsi_14":52.9,"sma_20":4586.75,"sma_60":4381.67,"sma_120":3887.0},{"date":"2025-11-03","open":4570,"high":4590,"low":4470,"close":4540,"volume":56428,"rsi_14":55.41,"sma_20":4597.0,"sma_60":4394.83,"sma_120":3892.38},{"date":"2025-11-04","open":4500,"high":4500,"low":4340,"close":4390,"volume":76875,"rsi_14":45.92,"sma_20":4594.5,"sma_60":4406.67,"sma_120":3896.21},{"date":"2025-11-05","open":4390,"high":4390,"low":4080,"close":4340,"volume":92845,"rsi_14":36.47,"sma_20":4587.75,"sma_60":4415.33,"sma_120":3899.75},{"date":"2025-11-06","open":4300,"high":4360,"low":4165,"close":4340,"volume":40091,"rsi_14":40.96,"sma_20":4581.5,"sma_60":4423.75,"sma_120":3904.17},{"date":"2025-11-07","open":4295,"high":4380,"low":4070,"close":4320,"volume":63992,"rsi_14":43.48,"sma_20":4577.0,"sma_60":4429.17,"sma_120":3909.33},{"date":"2025-11-10","open":4350,"high":4350,"low":4260,"close":4325,"volume":26779,"rsi_14":22.39,"sma_20":4569.25,"sma_60":4432.92,"sma_120":3914.12},{"date":"2025-11-11","open":4345,"high":4400,"low":4090,"close":4230,"volume":95938,"rsi_14":21.84,"sma_20":4564.0,"sma_60":4438.58,"sma_120":3920.08},{"date":"2025-11-12","open":4230,"high":4260,"low":4180,"close":4245,"volume":32842,"rsi_14":26.67,"sma_20":4549.25,"sma_60":4443.92,"sma_120":3927.83},{"date":"2025-11-13","open":4275,"high":4275,"low":4160,"close":4250,"volume":25345,"rsi_14":27.37,"sma_20":4522.5,"sma_60":4450.0,"sma_120":3935.75},{"date":"2025-11-14","open":4220,"high":4265,"low":4090,"close":4255,"volume":49192,"rsi_14":10.34,"sma_20":4505.0,"sma_60":4456.58,"sma_120":3944.08},{"date":"2025-11-17","open":4260,"high":4295,"low":4150,"close":4265,"volume":31769,"rsi_14":15.04,"sma_20":4493.25,"sma_60":4465.75,"sma_120":3952.29},{"date":"2025-11-18","open":4200,"high":4245,"low":4090,"close":4160,"volume":25843,"rsi_14":8.59,"sma_20":4457.25,"sma_60":4475.33,"sma_120":3959.88},{"date":"2025-11-19","open":4160,"high":4160,"low":3980,"close":4160,"volume":30782,"rsi_14":10.38,"sma_20":4424.75,"sma_60":4486.25,"sma_120":3967.12},{"date":"2025-11-20","open":4150,"high":4200,"low":4115,"close":4195,"volume":39002,"rsi_14":13.64,"sma_20":4401.25,"sma_60":4497.17,"sma_120":3973.75},{"date":"2025-11-21","open":4185,"high":4190,"low":4055,"close":4180,"volume":17665,"rsi_14":14.71,"sma_20":4377.5,"sma_60":4506.33,"sma_120":3980.0},{"date":"2025-11-24","open":4170,"high":4180,"low":4035,"close":4180,"volume":31776,"rsi_14":20.83,"sma_20":4345.0,"sma_60":4515.5,"sma_120":3986.04},{"date":"2025-11-25","open":4190,"high":4205,"low":4090,"close":4170,"volume":12773,"rsi_14":23.44,"sma_20":4320.5,"sma_60":4525.42,"sma_120":3992.12},{"date":"2025-11-26","open":4130,"high":4315,"low":4130,"close":4300,"volume":31596,"rsi_14":45.56,"sma_20":4301.0,"sma_60":4534.5,"sma_120":3999.17},{"date":"2025-11-27","open":4300,"high":4315,"low":4115,"close":4170,"volume":17547,"rsi_14":36.61,"sma_20":4280.5,"sma_60":4540.08,"sma_120":4005.96},{"date":"2025-11-28","open":4170,"high":4220,"low":4145,"close":4190,"volume":20732,"rsi_14":38.26,"sma_20":4260.25,"sma_60":4540.42,"sma_120":4012.79},{"date":"2025-12-01","open":4190,"high":4215,"low":4120,"close":4150,"volume":18919,"rsi_14":42.31,"sma_20":4240.75,"sma_60":4534.75,"sma_120":4019.5},{"date":"2025-12-02","open":4175,"high":4180,"low":4130,"close":4160,"volume":35624,"rsi_14":41.75,"sma_20":4229.25,"sma_60":4532.25,"sma_120":4026.33},{"date":"2025-12-03","open":4160,"high":4190,"low":4160,"close":4190,"volume":24327,"rsi_14":44.44,"sma_20":4221.75,"sma_60":4531.08,"sma_120":4033.54},{"date":"2025-12-04","open":4210,"high":4210,"low":4140,"close":4195,"volume":14553,"rsi_14":44.44,"sma_20":4214.5,"sma_60":4517.83,"sma_120":4040.62},{"date":"2025-12-05","open":4195,"high":4210,"low":4135,"close":4175,"volume":24106,"rsi_14":41.82,"sma_20":4207.25,"sma_60":4507.75,"sma_120":4047.08},{"date":"2025-12-08","open":4195,"high":4195,"low":4105,"close":4165,"volume":16030,"rsi_14":50.55,"sma_20":4199.25,"sma_60":4493.67,"sma_120":4053.62},{"date":"2025-12-09","open":4165,"high":4220,"low":4125,"close":4175,"volume":28930,"rsi_14":51.61,"sma_20":4196.5,"sma_60":4481.92,"sma_120":4060.5},{"date":"2025-12-10","open":4190,"high":4190,"low":4120,"close":4145,"volume":18747,"rsi_14":44.57,"sma_20":4191.5,"sma_60":4462.0,"sma_120":4067.42},{"date":"2025-12-11","open":4190,"high":4250,"low":4150,"close":4200,"volume":29051,"rsi_14":52.0,"sma_20":4189.0,"sma_60":4431.5,"sma_120":4074.79},{"date":"2025-12-12","open":4235,"high":4235,"low":4160,"close":4220,"volume":19519,"rsi_14":53.85,"sma_20":4187.25,"sma_60":4414.0,"sma_120":4080.42},{"date":"2025-12-15","open":4215,"high":4245,"low":4150,"close":4245,"volume":12192,"rsi_14":57.01,"sma_20":4186.25,"sma_60":4402.33,"sma_120":4086.88},{"date":"2025-12-16","open":4260,"high":4260,"low":4170,"close":4210,"volume":17863,"rsi_14":39.77,"sma_20":4188.75,"sma_60":4392.33,"sma_120":4094.42},{"date":"2025-12-17","open":4210,"high":4210,"low":4150,"close":4205,"volume":9619,"rsi_14":55.56,"sma_20":4191.0,"sma_60":4382.92,"sma_120":4101.29},{"date":"2025-12-18","open":4205,"high":4205,"low":4170,"close":4205,"volume":17190,"rsi_14":52.54,"sma_20":4191.5,"sma_60":4375.83,"sma_120":4108.62},{"date":"2025-12-19","open":4180,"high":4250,"low":4140,"close":4210,"volume":23809,"rsi_14":61.54,"sma_20":4193.0,"sma_60":4368.58,"sma_120":4115.92},{"date":"2025-12-22","open":4210,"high":4300,"low":4210,"close":4235,"volume":16533,"rsi_14":63.64,"sma_20":4195.75,"sma_60":4364.17,"sma_120":4123.29},{"date":"2025-12-23","open":4250,"high":4300,"low":4210,"close":4270,"volume":24942,"rsi_14":64.29,"sma_20":4200.75,"sma_60":4361.17,"sma_120":4130.83},{"date":"2025-12-24","open":4295,"high":4305,"low":4225,"close":4275,"volume":12821,"rsi_14":64.29,"sma_20":4199.5,"sma_60":4357.08,"sma_120":4138.25},{"date":"2025-12-26","open":4275,"high":4300,"low":4130,"close":4225,"volume":32132,"rsi_14":58.06,"sma_20":4202.25,"sma_60":4352.25,"sma_120":4145.67},{"date":"2025-12-29","open":4285,"high":4285,"low":4150,"close":4180,"volume":15673,"rsi_14":52.17,"sma_20":4201.75,"sma_60":4349.58,"sma_120":4152.67},{"date":"2025-12-30","open":4180,"high":4180,"low":4105,"close":4160,"volume":19089,"rsi_14":47.89,"sma_20":4202.25,"sma_60":4346.67,"sma_120":4159.75},{"date":"2026-01-02","open":4160,"high":4190,"low":4130,"close":4175,"volume":15270,"rsi_14":54.41,"sma_20":4203.0,"sma_60":4342.25,"sma_120":4167.79},{"date":"2026-01-05","open":4180,"high":4200,"low":4140,"close":4180,"volume":7947,"rsi_14":46.55,"sma_20":4202.5,"sma_60":4337.33,"sma_120":4175.42},{"date":"2026-01-06","open":4215,"high":4215,"low":4150,"close":4190,"volume":15533,"rsi_14":44.64,"sma_20":4202.25,"sma_60":4332.75,"sma_120":4182.88},{"date":"2026-01-07","open":4220,"high":4220,"low":4125,"close":4155,"volume":21391,"rsi_14":34.48,"sma_20":4201.25,"sma_60":4328.5,"sma_120":4190.12},{"date":"2026-01-08","open":4185,"high":4205,"low":4115,"close":4195,"volume":16606,"rsi_14":47.46,"sma_20":4202.75,"sma_60":4323.75,"sma_120":4197.75},{"date":"2026-01-09","open":4215,"high":4350,"low":4190,"close":4350,"volume":52270,"rsi_14":66.29,"sma_20":4211.5,"sma_60":4324.0,"sma_120":4206.83},{"date":"2026-01-12","open":4345,"high":4390,"low":4260,"close":4300,"volume":30031,"rsi_14":59.6,"sma_20":4219.25,"sma_60":4320.0,"sma_120":4215.33},{"date":"2026-01-13","open":4305,"high":4320,"low":4210,"close":4240,"volume":31935,"rsi_14":52.73,"sma_20":4221.25,"sma_60":4310.92,"sma_120":4223.29},{"date":"2026-01-14","open":4230,"high":4230,"low":4180,"close":4215,"volume":18067,"rsi_14":48.18,"sma_20":4221.0,"sma_60":4304.42,"sma_120":4231.17},{"date":"2026-01-15","open":4215,"high":4215,"low":4115,"close":4165,"volume":26195,"rsi_14":40.71,"sma_20":4217.0,"sma_60":4298.83,"sma_120":4238.62},{"date":"2026-01-16","open":4165,"high":4165,"low":3900,"close":4035,"volume":86157,"rsi_14":32.61,"sma_20":4208.25,"sma_60":4284.75,"sma_120":4244.96},{"date":"2026-01-19","open":4025,"high":4060,"low":3910,"close":3985,"volume":44722,"rsi_14":34.88,"sma_20":4188.75,"sma_60":4260.5,"sma_120":4250.5},{"date":"2026-01-20","open":3985,"high":4080,"low":3845,"close":4075,"volume":36793,"rsi_14":44.06,"sma_20":4182.0,"sma_60":4250.83,"sma_120":4256.75},{"date":"2026-01-21","open":4075,"high":4095,"low":3955,"close":4030,"volume":31490,"rsi_14":40.27,"sma_20":4171.75,"sma_60":4237.5,"sma_120":4262.96},{"date":"2026-01-22","open":4035,"high":4050,"low":3965,"close":4005,"volume":23800,"rsi_14":38.56,"sma_20":4158.5,"sma_60":4226.58,"sma_120":4269.0},{"date":"2026-01-23","open":4080,"high":4115,"low":4020,"close":4105,"volume":26367,"rsi_14":45.03,"sma_20":4150.0,"sma_60":4216.83,"sma_120":4275.88},{"date":"2026-01-26","open":4130,"high":4135,"low":4015,"close":4070,"volume":41373,"rsi_14":45.03,"sma_20":4142.25,"sma_60":4208.33,"sma_120":4281.92},{"date":"2026-01-27","open":4070,"high":4140,"low":4045,"close":4090,"volume":29472,"rsi_14":43.71,"sma_20":4137.75,"sma_60":4199.92,"sma_120":4287.46},{"date":"2026-01-28","open":4090,"high":4160,"low":4050,"close":4090,"volume":44320,"rsi_14":30.88,"sma_20":4134.25,"sma_60":4192.42,"sma_120":4291.25},{"date":"2026-01-29","open":4090,"high":4090,"low":3960,"close":4075,"volume":35413,"rsi_14":32.56,"sma_20":4129.25,"sma_60":4187.17,"sma_120":4293.96},{"date":"2026-01-30","open":4075,"high":4075,"low":3955,"close":4035,"volume":32192,"rsi_14":33.6,"sma_20":4122.0,"sma_60":4182.08,"sma_120":4296.92},{"date":"2026-02-02","open":4000,"high":4020,"low":3805,"close":4020,"volume":46598,"rsi_14":34.15,"sma_20":4113.5,"sma_60":4176.75,"sma_120":4298.58},{"date":"2026-02-03","open":4020,"high":4020,"low":3970,"close":4000,"volume":24137,"rsi_14":35.9,"sma_20":4105.75,"sma_60":4171.42,"sma_120":4299.96},{"date":"2026-02-04","open":3990,"high":4000,"low":3940,"close":3985,"volume":28051,"rsi_14":44.68,"sma_20":4095.25,"sma_60":4170.58,"sma_120":4299.88},{"date":"2026-02-05","open":3970,"high":3980,"low":3925,"close":3975,"volume":22404,"rsi_14":43.75,"sma_20":4076.5,"sma_60":4164.75,"sma_120":4298.83},{"date":"2026-02-06","open":3970,"high":3970,"low":3800,"close":3970,"volume":56221,"rsi_14":48.28,"sma_20":4060.0,"sma_60":4160.42,"sma_120":4299.5},{"date":"2026-02-09","open":3965,"high":4100,"low":3905,"close":3975,"volume":21262,"rsi_14":35.71,"sma_20":4046.75,"sma_60":4155.92,"sma_120":4299.92},{"date":"2026-02-10","open":3935,"high":3970,"low":3900,"close":3965,"volume":21610,"rsi_14":39.68,"sma_20":4034.25,"sma_60":4151.17,"sma_120":4300.58},{"date":"2026-02-11","open":3965,"high":3995,"low":3945,"close":3995,"volume":8904,"rsi_14":48.44,"sma_20":4025.75,"sma_60":4146.83,"sma_120":4301.71},{"date":"2026-02-12","open":3995,"high":4005,"low":3905,"close":3965,"volume":18074,"rsi_14":22.0,"sma_20":4022.25,"sma_60":4141.83,"sma_120":4303.79},{"date":"2026-02-13","open":3960,"high":3960,"low":3855,"close":3950,"volume":15607,"rsi_14":23.91,"sma_20":4018.0,"sma_60":4138.33,"sma_120":4306.83},{"date":"2026-02-19","open":3855,"high":3875,"low":3610,"close":3770,"volume":86798,"rsi_14":8.97,"sma_20":4007.25,"sma_60":4131.83,"sma_120":4309.04},{"date":"2026-02-20","open":3755,"high":3830,"low":3735,"close":3800,"volume":39264,"rsi_14":15.48,"sma_20":3993.5,"sma_60":4125.25,"sma_120":4311.21},{"date":"2026-02-23","open":3800,"high":3880,"low":3740,"close":3870,"volume":36985,"rsi_14":28.42,"sma_20":3985.5,"sma_60":4120.08,"sma_120":4313.21},{"date":"2026-02-24","open":3870,"high":3900,"low":3830,"close":3885,"volume":16261,"rsi_14":33.33,"sma_20":3979.5,"sma_60":4115.17,"sma_120":4315.33},{"date":"2026-02-25","open":3900,"high":3900,"low":3840,"close":3885,"volume":25402,"rsi_14":34.48,"sma_20":3968.5,"sma_60":4110.42,"sma_120":4317.92},{"date":"2026-02-26","open":3885,"high":3885,"low":3685,"close":3805,"volume":45075,"rsi_14":30.3,"sma_20":3955.25,"sma_60":4079.33,"sma_120":4140.38},{"date":"2026-02-27","open":3790,"high":3810,"low":3670,"close":3810,"volume":32982,"rsi_14":31.96,"sma_20":3941.25,"sma_60":4096.17,"sma_120":4318.12},{"date":"2026-03-03","open":3780,"high":3780,"low":3590,"close":3680,"volume":42320,"rsi_14":25.62,"sma_20":3920.75,"sma_60":4087.67,"sma_120":4314.04},{"date":"2026-03-04","open":3680,"high":3680,"low":3280,"close":3360,"volume":50909,"rsi_14":16.85,"sma_20":3885.0,"sma_60":4074.5,"sma_120":4304.62},{"date":"2026-03-05","open":3370,"high":3580,"low":3360,"close":3455,"volume":28301,"rsi_14":24.26,"sma_20":3856.0,"sma_60":4062.75,"sma_120":4297.5},{"date":"2026-03-06","open":3455,"high":3520,"low":3420,"close":3480,"volume":18853,"rsi_14":26.34,"sma_20":3829.0,"sma_60":4050.92,"sma_120":4291.0},{"date":"2026-03-09","open":3445,"high":3550,"low":3340,"close":3550,"volume":36087,"rsi_14":29.11,"sma_20":3806.5,"sma_60":4040.17,"sma_120":4279.0},{"date":"2026-03-10","open":3555,"high":3680,"low":3500,"close":3680,"volume":31534,"rsi_14":37.77,"sma_20":3791.25,"sma_60":4031.92,"sma_120":4269.83},{"date":"2026-03-11","open":3690,"high":3730,"low":3570,"close":3725,"volume":23658,"rsi_14":40.59,"sma_20":3778.75,"sma_60":4024.58,"sma_120":4259.12},{"date":"2026-03-12","open":3715,"high":3800,"low":3710,"close":3745,"volume":11603,"rsi_14":48.79,"sma_20":3767.5,"sma_60":4017.42,"sma_120":4249.67},{"date":"2026-03-13","open":3740,"high":3750,"low":3695,"close":3740,"volume":11772,"rsi_14":47.03,"sma_20":3755.75,"sma_60":4010.67,"sma_120":4236.33},{"date":"2026-03-16","open":3730,"high":3785,"low":3700,"close":3715,"volume":14875,"rsi_14":41.97,"sma_20":3743.25,"sma_60":3980.0,"sma_120":4088.42},{"date":"2026-03-17","open":3745,"high":3765,"low":3670,"close":3765,"volume":24283,"rsi_14":44.0,"sma_20":3731.75,"sma_60":3995.0,"sma_120":4204.5},{"date":"2026-03-18","open":3760,"high":3765,"low":3705,"close":3750,"volume":16943,"rsi_14":43.35,"sma_20":3721.0,"sma_60":3986.75,"sma_120":4194.54},{"date":"2026-03-19","open":3755,"high":3755,"low":3650,"close":3745,"volume":20169,"rsi_14":46.81,"sma_20":3710.75,"sma_60":3979.0,"sma_120":4185.67},{"date":"2026-03-20","open":3745,"high":3780,"low":3690,"close":3745,"volume":12905,"rsi_14":46.52,"sma_20":3709.5,"sma_60":3971.33,"sma_120":4177.12},{"date":"2026-03-23","open":3745,"high":3805,"low":3650,"close":3750,"volume":41004,"rsi_14":54.32,"sma_20":3707.0,"sma_60":3963.75,"sma_120":4169.79},{"date":"2026-03-24","open":3825,"high":3825,"low":3690,"close":3750,"volume":20737,"rsi_14":89.8,"sma_20":3701.0,"sma_60":3956.08,"sma_120":4162.33},{"date":"2026-03-25","open":3750,"high":3800,"low":3695,"close":3745,"volume":15326,"rsi_14":86.25,"sma_20":3694.0,"sma_60":3947.92,"sma_120":4156.04},{"date":"2026-03-26","open":3755,"high":3755,"low":3720,"close":3740,"volume":6060,"rsi_14":84.21,"sma_20":3686.75,"sma_60":3939.08,"sma_120":4150.12},{"date":"2026-03-27","open":3735,"high":3740,"low":3650,"close":3740,"volume":14346,"rsi_14":80.65,"sma_20":3683.5,"sma_60":3930.17,"sma_120":4143.62},{"date":"2026-03-30","open":3710,"high":3785,"low":3660,"close":3760,"volume":22360,"rsi_14":70.0,"sma_20":3681.0,"sma_60":3922.42,"sma_120":4137.33},{"date":"2026-03-31","open":3750,"high":3755,"low":3670,"close":3685,"volume":20473,"rsi_14":41.3,"sma_20":3681.25,"sma_60":3914.17,"sma_120":4131.88},{"date":"2026-04-01","open":3715,"high":3750,"low":3710,"close":3740,"volume":10835,"rsi_14":49.06,"sma_20":3700.25,"sma_60":3907.17,"sma_120":4126.92},{"date":"2026-04-02","open":3710,"high":3750,"low":3615,"close":3720,"volume":22052,"rsi_14":46.43,"sma_20":3713.5,"sma_60":3899.58,"sma_120":4120.92},{"date":"2026-04-03","open":3715,"high":3775,"low":3670,"close":3750,"volume":26765,"rsi_14":56.14,"sma_20":3727.0,"sma_60":3892.42,"sma_120":4114.88},{"date":"2026-04-06","open":3750,"high":3765,"low":3690,"close":3735,"volume":17431,"rsi_14":44.0,"sma_20":3736.25,"sma_60":3884.83,"sma_120":4108.79},{"date":"2026-04-07","open":3700,"high":3760,"low":3670,"close":3730,"volume":18775,"rsi_14":45.83,"sma_20":3738.75,"sma_60":3877.75,"sma_120":4103.12},{"date":"2026-04-08","open":3780,"high":3780,"low":3690,"close":3735,"volume":13724,"rsi_14":47.92,"sma_20":3739.25,"sma_60":3870.08,"sma_120":4096.92},{"date":"2026-04-09","open":3750,"high":3750,"low":3685,"close":3695,"volume":12973,"rsi_14":41.07,"sma_20":3736.75,"sma_60":3859.17,"sma_120":4091.58},{"date":"2026-04-10","open":3730,"high":3745,"low":3700,"close":3740,"volume":26626,"rsi_14":48.44,"sma_20":3736.75,"sma_60":3849.83,"sma_120":4084.92},{"date":"2026-04-13","open":3740,"high":3780,"low":3710,"close":3770,"volume":21059,"rsi_14":52.86,"sma_20":3739.5,"sma_60":3842.0,"sma_120":4076.46},{"date":"2026-04-14","open":3770,"high":3830,"low":3725,"close":3775,"volume":20151,"rsi_14":54.29,"sma_20":3740.0,"sma_60":3834.67,"sma_120":4069.54},{"date":"2026-04-15","open":3785,"high":3810,"low":3740,"close":3790,"volume":28262,"rsi_14":56.94,"sma_20":3742.0,"sma_60":3828.42,"sma_120":4063.62},{"date":"2026-04-16","open":3790,"high":3840,"low":3775,"close":3830,"volume":23210,"rsi_14":61.25,"sma_20":3746.25,"sma_60":3825.0,"sma_120":4054.88},{"date":"2026-04-17","open":3795,"high":3950,"low":3745,"close":3930,"volume":52513,"rsi_14":67.71,"sma_20":3755.5,"sma_60":3824.08,"sma_120":4047.54},{"date":"2026-04-20","open":3950,"high":4800,"low":3825,"close":3830,"volume":4685735,"rsi_14":64.36,"sma_20":3759.5,"sma_60":3820.0,"sma_120":4040.58},{"date":"2026-04-21","open":3830,"high":3880,"low":3720,"close":3815,"volume":191234,"rsi_14":58.06,"sma_20":3762.75,"sma_60":3816.42,"sma_120":4033.58},{"date":"2026-04-22","open":3795,"high":3980,"low":3775,"close":3980,"volume":132242,"rsi_14":71.31,"sma_20":3774.5,"sma_60":3816.0,"sma_120":4026.5},{"date":"2026-04-23","open":3980,"high":4235,"low":3900,"close":4070,"volume":246967,"rsi_14":73.88,"sma_20":3791.0,"sma_60":3815.42,"sma_120":4021.58},{"date":"2026-04-24","open":4025,"high":4070,"low":3900,"close":4045,"volume":149658,"rsi_14":72.79,"sma_20":3806.25,"sma_60":3815.0,"sma_120":4016.21},{"date":"2026-04-27","open":4045,"high":4095,"low":4010,"close":4085,"volume":89548,"rsi_14":74.83,"sma_20":3822.5,"sma_60":3814.92,"sma_120":4012.08},{"date":"2026-04-28","open":4100,"high":4175,"low":4010,"close":4115,"volume":145402,"rsi_14":75.68,"sma_20":3844.0,"sma_60":3815.33,"sma_120":4008.08},{"date":"2026-04-29","open":4115,"high":4180,"low":4030,"close":4175,"volume":98496,"rsi_14":81.58,"sma_20":3865.75,"sma_60":3817.0,"sma_120":3989.83},{"date":"2026-04-30","open":4175,"high":4205,"low":4115,"close":4200,"volume":112356,"rsi_14":80.14,"sma_20":3904.0,"sma_60":3789.58,"sma_120":3746.29},{"date":"2026-05-04","open":4200,"high":4220,"low":4070,"close":4180,"volume":83722,"rsi_14":78.08,"sma_20":3911.25,"sma_60":3822.42,"sma_120":4002.12},{"date":"2026-05-06","open":4175,"high":4175,"low":3970,"close":3995,"volume":92145,"rsi_14":62.09,"sma_20":3924.25,"sma_60":3822.33,"sma_120":3999.25},{"date":"2026-05-07","open":3965,"high":4025,"low":3920,"close":3995,"volume":44959,"rsi_14":61.45,"sma_20":3937.5,"sma_60":3822.5,"sma_120":3996.54},{"date":"2026-05-08","open":3975,"high":3975,"low":3920,"close":3975,"volume":27262,"rsi_14":58.29,"sma_20":3949.5,"sma_60":3822.5,"sma_120":3993.62},{"date":"2026-05-11","open":3955,"high":3995,"low":3885,"close":3945,"volume":40809,"rsi_14":50.93,"sma_20":3962.0,"sma_60":3822.08,"sma_120":3991.25},{"date":"2026-05-12","open":4055,"high":4055,"low":3730,"close":3800,"volume":49615,"rsi_14":48.24,"sma_20":3965.0,"sma_60":3819.17,"sma_120":3987.54},{"date":"2026-05-13","open":3795,"high":3800,"low":3705,"close":3730,"volume":31703,"rsi_14":45.3,"sma_20":3963.0,"sma_60":3815.25,"sma_120":3983.21},{"date":"2026-05-14","open":3750,"high":3800,"low":3680,"close":3790,"volume":34330,"rsi_14":38.12,"sma_20":3963.75,"sma_60":3811.83,"sma_120":3979.33},{"date":"2026-05-15","open":3730,"high":3800,"low":3535,"close":3790,"volume":46276,"rsi_14":30.28,"sma_20":3963.75,"sma_60":3808.92,"sma_120":3975.38},{"date":"2026-05-18","open":3785,"high":3785,"low":3405,"close":3690,"volume":75531,"rsi_14":27.39,"sma_20":3956.75,"sma_60":3804.58,"sma_120":3971.46},{"date":"2026-05-19","open":3610,"high":3665,"low":3490,"close":3600,"volume":21434,"rsi_14":20.96,"sma_20":3940.25,"sma_60":3801.75,"sma_120":3966.79},{"date":"2026-05-20","open":3600,"high":3600,"low":3370,"close":3495,"volume":54428,"rsi_14":15.93,"sma_20":3923.5,"sma_60":3796.67,"sma_120":3960.96},{"date":"2026-05-21","open":3470,"high":3530,"low":3400,"close":3530,"volume":20297,"rsi_14":13.56,"sma_20":3909.25,"sma_60":3791.0,"sma_120":3955.54},{"date":"2026-05-22","open":3500,"high":3560,"low":3450,"close":3525,"volume":29554,"rsi_14":10.98,"sma_20":3886.5,"sma_60":3785.0,"sma_120":3950.08},{"date":"2026-05-26","open":3545,"high":3560,"low":3440,"close":3495,"volume":27613,"rsi_14":10.86,"sma_20":3857.75,"sma_60":3778.5,"sma_120":3944.46},{"date":"2026-05-27","open":3490,"high":3490,"low":3345,"close":3430,"volume":38954,"rsi_14":12.58,"sma_20":3827.0,"sma_60":3772.25,"sma_120":3937.21},{"date":"2026-05-28","open":3400,"high":3450,"low":3205,"close":3305,"volume":47653,"rsi_14":10.8,"sma_20":3788.0,"sma_60":3763.83,"sma_120":3930.0},{"date":"2026-05-29","open":3350,"high":3350,"low":3170,"close":3330,"volume":36408,"rsi_14":13.56,"sma_20":3748.75,"sma_60":3758.0,"sma_120":3922.83},{"date":"2026-06-01","open":3330,"high":3330,"low":3095,"close":3240,"volume":59726,"rsi_14":12.7,"sma_20":3702.0,"sma_60":3756.0,"sma_120":3915.25},{"date":"2026-06-02","open":3150,"high":3185,"low":2950,"close":3185,"volume":43361,"rsi_14":14.04,"sma_20":3651.25,"sma_60":3751.5,"sma_120":3907.12},{"date":"2026-06-04","open":3185,"high":3185,"low":2990,"close":3025,"volume":23808,"rsi_14":12.7,"sma_20":3593.5,"sma_60":3743.92,"sma_120":3897.42},{"date":"2026-06-05","open":3025,"high":3025,"low":2830,"close":2950,"volume":87047,"rsi_14":6.25,"sma_20":3541.25,"sma_60":3733.92,"sma_120":3887.04},{"date":"2026-06-08","open":2800,"high":2900,"low":2760,"close":2880,"volume":27452,"rsi_14":5.83,"sma_20":3485.5,"sma_60":3720.58,"sma_120":3876.25},{"date":"2026-06-09","open":2880,"high":2880,"low":2680,"close":2735,"volume":47700,"rsi_14":5.58,"sma_20":3423.5,"sma_60":3704.08,"sma_120":3864.33},{"date":"2026-06-10","open":2700,"high":2720,"low":2530,"close":2675,"volume":78225,"rsi_14":5.74,"sma_20":3360.0,"sma_60":3686.25,"sma_120":3851.83},{"date":"2026-06-11","open":2655,"high":2730,"low":2490,"close":2730,"volume":51854,"rsi_14":11.56,"sma_20":3306.5,"sma_60":3669.42,"sma_120":3840.04},{"date":"2026-06-12","open":2770,"high":2855,"low":2740,"close":2855,"volume":28823,"rsi_14":18.89,"sma_20":3262.75,"sma_60":3655.08,"sma_120":3828.83},{"date":"2026-06-15","open":2890,"high":3000,"low":2860,"close":2975,"volume":31282,"rsi_14":27.08,"sma_20":3222.0,"sma_60":3641.92,"sma_120":3818.46},{"date":"2026-06-16","open":3040,"high":3040,"low":2885,"close":2965,"volume":19111,"rsi_14":27.54,"sma_20":3180.75,"sma_60":3628.83,"sma_120":3807.79},{"date":"2026-06-17","open":2965,"high":3070,"low":2885,"close":3000,"volume":7759,"rsi_14":54.03,"sma_20":2982.0,"sma_60":3538.42,"sma_120":3734.29},{"date":"2026-06-18","open":2980,"high":2980,"low":2855,"close":2880,"volume":12140,"rsi_14":31.44,"sma_20":3110.25,"sma_60":3602.0,"sma_120":3786.67},{"date":"2026-06-19","open":2875,"high":2875,"low":2700,"close":2700,"volume":14761,"rsi_14":25.77,"sma_20":3070.5,"sma_60":3584.5,"sma_120":3774.12},{"date":"2026-06-22","open":2600,"high":2685,"low":2550,"close":2590,"volume":20602,"rsi_14":25.38,"sma_20":3023.5,"sma_60":3565.17,"sma_120":3760.62},{"date":"2026-06-23","open":2515,"high":2645,"low":2345,"close":2470,"volume":34204,"rsi_14":24.19,"sma_20":2970.75,"sma_60":3543.92,"sma_120":3745.92},{"date":"2026-06-24","open":2470,"high":2500,"low":2360,"close":2410,"volume":22712,"rsi_14":26.07,"sma_20":2916.5,"sma_60":3521.75,"sma_120":3730.42},{"date":"2026-06-25","open":2410,"high":2435,"low":2255,"close":2325,"volume":32972,"rsi_14":25.87,"sma_20":2861.25,"sma_60":3498.17,"sma_120":3714.17},{"date":"2026-06-26","open":2345,"high":2345,"low":2100,"close":2195,"volume":27257,"rsi_14":24.72,"sma_20":2805.75,"sma_60":3472.08,"sma_120":3697.25},{"date":"2026-06-29","open":2180,"high":2350,"low":2140,"close":2350,"volume":13039,"rsi_14":35.9,"sma_20":2756.75,"sma_60":3449.83,"sma_120":3682.0},{"date":"2026-06-30","open":2350,"high":2400,"low":2295,"close":2360,"volume":15143,"rsi_14":38.02,"sma_20":2712.75,"sma_60":3426.83,"sma_120":3667.0},{"date":"2026-07-01","open":2345,"high":2495,"low":2280,"close":2495,"volume":21739,"rsi_14":41.58,"sma_20":2678.25,"sma_60":3406.42,"sma_120":3653.0},{"date":"2026-07-02","open":2565,"high":2580,"low":2430,"close":2565,"volume":15676,"rsi_14":39.18,"sma_20":2655.25,"sma_60":3386.67,"sma_120":3639.54},{"date":"2026-07-03","open":2600,"high":2600,"low":2485,"close":2590,"volume":13226,"rsi_14":34.54,"sma_20":2637.25,"sma_60":3367.58,"sma_120":3626.21},{"date":"2026-07-06","open":2600,"high":2725,"low":2550,"close":2715,"volume":25816,"rsi_14":40.81,"sma_20":2629.0,"sma_60":3350.67,"sma_120":3614.21},{"date":"2026-07-07","open":2695,"high":2795,"low":2640,"close":2730,"volume":26152,"rsi_14":39.93,"sma_20":2628.75,"sma_60":3333.92,"sma_120":3602.0},{"date":"2026-07-08","open":2720,"high":2760,"low":2565,"close":2620,"volume":46062,"rsi_14":40.23,"sma_20":2626.0,"sma_60":3316.0,"sma_120":3587.58},{"date":"2026-07-09","open":2595,"high":2690,"low":2520,"close":2610,"volume":10791,"rsi_14":46.12,"sma_20":2620.0,"sma_60":3297.17,"sma_120":3573.5},{"date":"2026-07-10","open":2605,"high":2650,"low":2560,"close":2635,"volume":13972,"rsi_14":52.09,"sma_20":2609.0,"sma_60":3278.25,"sma_120":3560.12},{"date":"2026-07-13","open":2605,"high":2635,"low":2475,"close":2585,"volume":13100,"rsi_14":55.72,"sma_20":2589.5,"sma_60":3258.42,"sma_120":3546.54},{"date":"2026-07-14","open":2585,"high":2585,"low":2480,"close":2490,"volume":13517,"rsi_14":53.85,"sma_20":2565.75,"sma_60":3236.75,"sma_120":3532.58},{"date":"2026-07-15","open":2505,"high":2600,"low":2485,"close":2555,"volume":4703,"rsi_14":61.27,"sma_20":2543.5,"sma_60":3215.5,"sma_120":3520.25},{"date":"2026-07-16","open":2610,"high":2615,"low":2545,"close":2590,"volume":5620,"rsi_14":71.35,"sma_20":2529.0,"sma_60":3193.17,"sma_120":3508.62},{"date":"2026-07-20","open":2565,"high":2660,"low":2440,"close":2495,"volume":15271,"rsi_14":58.38,"sma_20":2518.75,"sma_60":3170.92,"sma_120":3495.46},{"date":"2026-07-21","open":2475,"high":2555,"low":2350,"close":2420,"volume":5405,"rsi_14":53.23,"sma_20":2510.25,"sma_60":3147.67,"sma_120":3482.04},{"date":"2026-07-22","open":2420,"high":2440,"low":2265,"close":2360,"volume":14843,"rsi_14":42.11,"sma_20":2504.75,"sma_60":3120.67,"sma_120":3468.33},{"date":"2026-07-23","open":2380,"high":2390,"low":2335,"close":2380,"volume":27744,"rsi_14":38.51,"sma_20":2503.25,"sma_60":3092.5,"sma_120":3453.96},{"date":"2026-07-24","open":2400,"high":2575,"low":2375,"close":2550,"volume":63872,"rsi_14":47.89,"sma_20":2514.5,"sma_60":3067.58,"sma_120":3441.29},{"date":"2026-07-27","open":2600,"high":2850,"low":2580,"close":2680,"volume":47399,"rsi_14":48.17,"sma_20":2538.75,"sma_60":3044.17,"sma_120":3429.54},{"date":"2026-07-28","open":2680,"high":2680,"low":2315,"close":2440,"volume":34245,"rsi_14":37.71,"sma_20":2543.25,"sma_60":3016.25,"sma_120":3415.79},{"date":"2026-07-29","open":2450,"high":2475,"low":2300,"close":2380,"volume":14839,"rsi_14":39.38,"sma_20":2544.25,"sma_60":2986.33,"sma_120":3401.67},{"date":"2026-07-30","open":2330,"high":2375,"low":2235,"close":2355,"volume":14823,"rsi_14":38.86,"sma_20":2537.25,"sma_60":2955.58,"sma_120":3387.67},{"date":"2026-07-31","open":2340,"high":2415,"low":2200,"close":2410,"volume":23534,"rsi_14":40.43,"sma_20":2529.5,"sma_60":2926.08,"sma_120":3374.25},{"date":"2026-08-03","open":2430,"high":2430,"low":2370,"close":2400,"volume":4741,"rsi_14":41.85,"sma_20":2520.0,"sma_60":2899.5,"sma_120":3360.92},{"date":"2026-08-04","open":2410,"high":2460,"low":2320,"close":2350,"volume":15562,"rsi_14":43.58,"sma_20":2501.75,"sma_60":2872.08,"sma_120":3347.29},{"date":"2026-08-05","open":2390,"high":2590,"low":2355,"close":2585,"volume":25855,"rsi_14":51.19,"sma_20":2494.5,"sma_60":2848.92,"sma_120":3335.71},{"date":"2026-08-06","open":2585,"high":2675,"low":2570,"close":2675,"volume":13303,"rsi_14":53.23,"sma_20":2497.25,"sma_60":2827.75,"sma_120":3324.92},{"date":"2026-08-07","open":2680,"high":2690,"low":2580,"close":2590,"volume":6709,"rsi_14":53.64,"sma_20":2496.25,"sma_60":2807.58,"sma_120":3313.38},{"date":"2026-08-10","open":2570,"high":2670,"low":2545,"close":2645,"volume":17829,"rsi_14":58.75,"sma_20":2496.75,"sma_60":2789.5,"sma_120":3302.38},{"date":"2026-08-11","open":2660,"high":2660,"low":2520,"close":2520,"volume":15784,"rsi_14":55.93,"sma_20":2493.5,"sma_60":2768.33,"sma_120":3290.08},{"date":"2026-08-12","open":2520,"high":2560,"low":2445,"close":2540,"volume":34423,"rsi_14":55.93,"sma_20":2496.0,"sma_60":2747.5,"sma_120":3278.21},{"date":"2026-08-13","open":2420,"high":2555,"low":2180,"close":2235,"volume":198854,"rsi_14":39.39,"sma_20":2480.0,"sma_60":2723.25,"sma_120":3263.92},{"date":"2026-08-14","open":2235,"high":2275,"low":2190,"close":2235,"volume":27127,"rsi_14":33.58,"sma_20":2462.25,"sma_60":2700.5,"sma_120":3251.12},{"date":"2026-08-18","open":2235,"high":2235,"low":2065,"close":2085,"volume":67763,"rsi_14":35.97,"sma_20":2441.75,"sma_60":2677.0,"sma_120":3236.83},{"date":"2026-08-19","open":2010,"high":2300,"low":1995,"close":2225,"volume":55504,"rsi_14":44.24,"sma_20":2432.0,"sma_60":2655.25,"sma_120":3223.12},{"date":"2026-08-20","open":2210,"high":2625,"low":2150,"close":2430,"volume":284554,"rsi_14":52.46,"sma_20":2435.5,"sma_60":2637.0,"sma_120":3211.0},{"date":"2026-08-21","open":2430,"high":2430,"low":2285,"close":2325,"volume":62291,"rsi_14":47.3,"sma_20":2432.75,"sma_60":2617.5,"sma_120":3198.0},{"date":"2026-08-24","open":2345,"high":2385,"low":2200,"close":2320,"volume":63272,"rsi_14":47.45,"sma_20":2421.25,"sma_60":2599.0,"sma_120":3185.62},{"date":"2026-08-25","open":2315,"high":2430,"low":2255,"close":2415,"volume":46279,"rsi_14":52.01,"sma_20":2408.0,"sma_60":2584.17,"sma_120":3174.0},{"date":"2026-08-26","open":2420,"high":2550,"low":2350,"close":2460,"volume":101582,"rsi_14":45.61,"sma_20":2409.0,"sma_60":2569.67,"sma_120":3163.83},{"date":"2026-08-27","open":2500,"high":2500,"low":2375,"close":2420,"volume":20124,"rsi_14":40.73,"sma_20":2411.0,"sma_60":2556.0,"sma_120":3156.0},{"date":"2026-08-28","open":2420,"high":2480,"low":2315,"close":2370,"volume":17838,"rsi_14":41.79,"sma_20":2411.75,"sma_60":2542.42,"sma_120":3146.96},{"date":"2026-08-31","open":2330,"high":2480,"low":2305,"close":2440,"volume":63258,"rsi_14":42.44,"sma_20":2413.25,"sma_60":2532.67,"sma_120":3138.29},{"date":"2026-09-01","open":2475,"high":2500,"low":2300,"close":2470,"volume":41596,"rsi_14":48.02,"sma_20":2416.75,"sma_60":2524.67,"sma_120":3129.29},{"date":"2026-09-02","open":2425,"high":2475,"low":2330,"close":2330,"volume":24912,"rsi_14":42.39,"sma_20":2415.75,"sma_60":2515.5,"sma_120":3118.04},{"date":"2026-09-03","open":2305,"high":2385,"low":2290,"close":2305,"volume":14011,"rsi_14":53.18,"sma_20":2401.75,"sma_60":2508.33,"sma_120":3106.21},{"date":"2026-09-04","open":2330,"high":2360,"low":2270,"close":2305,"volume":8321,"rsi_14":53.18,"sma_20":2383.25,"sma_60":2502.17,"sma_120":3094.21},{"date":"2026-09-07","open":2300,"high":2345,"low":2200,"close":2250,"volume":83251,"rsi_14":58.21,"sma_20":2366.25,"sma_60":2494.17,"sma_120":3081.79},{"date":"2026-09-08","open":2260,"high":2535,"low":2260,"close":2370,"volume":175639,"rsi_14":57.36,"sma_20":2352.5,"sma_60":2486.08,"sma_120":3070.58},{"date":"2026-09-09","open":2305,"high":2420,"low":2285,"close":2390,"volume":34982,"rsi_14":47.5,"sma_20":2346.0,"sma_60":2476.33,"sma_120":3059.12},{"date":"2026-09-10","open":2350,"high":2360,"low":2270,"close":2320,"volume":11308,"rsi_14":49.67,"sma_20":2335.0,"sma_60":2465.58,"sma_120":3047.21},{"date":"2026-09-11","open":2310,"high":2335,"low":2265,"close":2335,"volume":7748,"rsi_14":50.97,"sma_20":2340.0,"sma_60":2454.5,"sma_120":3035.46},{"date":"2026-09-14","open":2330,"high":2390,"low":2245,"close":2320,"volume":11391,"rsi_14":43.17,"sma_20":2344.25,"sma_60":2445.17,"sma_120":3023.58},{"date":"2026-09-15","open":2215,"high":2345,"low":2215,"close":2320,"volume":8607,"rsi_14":39.23,"sma_20":2356.0,"sma_60":2438.83,"sma_120":3011.67},{"date":"2026-09-16","open":2290,"high":2330,"low":2245,"close":2300,"volume":21435,"rsi_14":40.48,"sma_20":2359.75,"sma_60":2434.0,"sma_120":2999.58},{"date":"2026-09-17","open":2285,"high":2310,"low":2250,"close":2295,"volume":9960,"rsi_14":43.59,"sma_20":2353.0,"sma_60":2431.08,"sma_120":2987.5},{"date":"2026-09-18","open":2400,"high":2400,"low":2260,"close":2270,"volume":26641,"rsi_14":34.26,"sma_20":2350.25,"sma_60":2428.75,"sma_120":2975.25},{"date":"2026-09-21","open":2265,"high":2280,"low":2170,"close":2230,"volume":14543,"rsi_14":28.18,"sma_20":2345.75,"sma_60":2427.17,"sma_120":2962.67},{"date":"2026-09-22","open":2280,"high":2280,"low":2180,"close":2230,"volume":27501,"rsi_14":37.8,"sma_20":2336.5,"sma_60":2427.75,"sma_120":2949.92},{"date":"2026-09-23","open":2245,"high":2355,"low":2090,"close":2140,"volume":31052,"rsi_14":32.63,"sma_20":2320.5,"sma_60":2424.25,"sma_120":2937.04},{"date":"2026-09-28","open":2140,"high":2140,"low":2005,"close":2065,"volume":32992,"rsi_14":28.18,"sma_20":2302.75,"sma_60":2419.33,"sma_120":2923.08},{"date":"2026-09-29","open":2055,"high":2055,"low":1950,"close":1964,"volume":34904,"rsi_14":26.01,"sma_20":2282.45,"sma_60":2410.48,"sma_120":2908.45},{"date":"2026-09-30","open":1964,"high":1964,"low":1700,"close":1746,"volume":102860,"rsi_14":5.04,"sma_20":2247.75,"sma_60":2396.83,"sma_120":2891.75},{"date":"2026-10-01","open":1550,"high":1689,"low":1287,"close":1443,"volume":590522,"rsi_14":1.54,"sma_20":2196.4,"sma_60":2377.72,"sma_120":2872.65},{"date":"2026-10-02","open":1443,"high":1467,"low":1387,"close":1402,"volume":89013,"rsi_14":1.58,"sma_20":2150.0,"sma_60":2355.83,"sma_120":2853.25},{"date":"2026-10-06","open":1430,"high":1550,"low":1404,"close":1473,"volume":113529,"rsi_14":7.07,"sma_20":2108.4,"sma_60":2334.88,"sma_120":2834.4},{"date":"2026-10-07","open":1473,"high":1580,"low":1440,"close":1535,"volume":51456,"rsi_14":12.65,"sma_20":2069.9,"sma_60":2316.8,"sma_120":2816.4},{"date":"2026-10-08","open":1541,"high":1688,"low":1541,"close":1645,"volume":84482,"rsi_14":20.93,"sma_20":2039.65,"sma_60":2300.72,"sma_120":2798.94},{"date":"2026-10-12","open":1644,"high":1644,"low":1518,"close":1520,"volume":39724,"rsi_14":19.19,"sma_20":1997.15,"sma_60":2282.13,"sma_120":2780.19},{"date":"2026-10-13","open":1540,"high":1540,"low":1468,"close":1507,"volume":33300,"rsi_14":19.07,"sma_20":1953.0,"sma_60":2264.17,"sma_120":2761.29},{"date":"2026-10-14","open":1550,"high":1657,"low":1507,"close":1583,"volume":89453,"rsi_14":24.08,"sma_20":1916.15,"sma_60":2249.05,"sma_120":2742.9},{"date":"2026-10-15","open":1639,"high":1650,"low":1494,"close":1531,"volume":25477,"rsi_14":23.86,"sma_20":1875.95,"sma_60":2231.98,"sma_120":2723.74},{"date":"2026-10-16","open":1462,"high":1568,"low":1462,"close":1566,"volume":17507,"rsi_14":25.8,"sma_20":1838.25,"sma_60":2214.92,"sma_120":2704.04},{"date":"2026-10-19","open":1566,"high":1598,"low":1502,"close":1539,"volume":12453,"rsi_14":27.04,"sma_20":1799.2,"sma_60":2198.98,"sma_120":2684.95},{"date":"2026-10-20","open":1500,"high":1559,"low":1500,"close":1518,"volume":8899,"rsi_14":28.21,"sma_20":1760.1,"sma_60":2183.95,"sma_120":2665.81},{"date":"2026-10-21","open":1495,"high":1599,"low":1495,"close":1553,"volume":19625,"rsi_14":32.72,"sma_20":1723.0,"sma_60":2170.5,"sma_120":2645.58},{"date":"2026-10-22","open":1500,"high":1568,"low":1500,"close":1559,"volume":14120,"rsi_14":40.43,"sma_20":1687.45,"sma_60":2156.82,"sma_120":2624.66},{"date":"2026-10-23","open":1547,"high":1550,"low":1488,"close":1530,"volume":7699}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":222.63,"pbr":0.2,"per":6.87,"roa":0.74,"roe":1.16,"grade":"C","comment":"PER 6.87배, ROE 1.16%","revenue":48521755864.0,"analysis":"PER 6.9배입니다. ROE 1.2%입니다. 시가총액 109.75억. 매출 485.22억, 영업이익 9.91억.","eps_basis":"TTM","debt_ratio":0.5749920436821152,"market_cap":10975075560,"net_income":1604313457.0,"total_debt":31366129223.0,"ttm_window":"2025Q3~2026Q2","gross_margin":13.8,"total_assets":85916673996.0,"total_equity":54550544773.0,"profit_margin":3.31,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":991281583.0,"operating_margin":2.04,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":1530.0,"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":4575.0},{"date":"2016-10-25","close":4540.0},{"date":"2016-10-26","close":4530.0},{"date":"2016-10-27","close":4555.0},{"date":"2016-10-28","close":4555.0},{"date":"2016-10-31","close":4520.0},{"date":"2016-11-01","close":4535.0},{"date":"2016-11-02","close":4305.0},{"date":"2016-11-03","close":4375.0},{"date":"2016-11-04","close":4510.0},{"date":"2016-11-07","close":4510.0},{"date":"2016-11-08","close":4840.0},{"date":"2016-11-09","close":4680.0},{"date":"2016-11-10","close":4810.0},{"date":"2016-11-11","close":4630.0},{"date":"2016-11-14","close":4765.0},{"date":"2016-11-15","close":4850.0},{"date":"2016-11-16","close":4840.0},{"date":"2016-11-17","close":4825.0},{"date":"2016-11-18","close":4815.0},{"date":"2016-11-21","close":4795.0},{"date":"2016-11-22","close":4780.0},{"date":"2016-11-23","close":4740.0},{"date":"2016-11-24","close":4660.0},{"date":"2016-11-25","close":4630.0},{"date":"2016-11-28","close":4710.0},{"date":"2016-11-29","close":4640.0},{"date":"2016-11-30","close":4515.0},{"date":"2016-12-01","close":4485.0},{"date":"2016-12-02","close":4615.0},{"date":"2016-12-05","close":4535.0},{"date":"2016-12-06","close":4525.0},{"date":"2016-12-07","close":4585.0},{"date":"2016-12-08","close":4585.0},{"date":"2016-12-09","close":4775.0},{"date":"2016-12-12","close":4870.0},{"date":"2016-12-13","close":4865.0},{"date":"2016-12-14","close":4840.0},{"date":"2016-12-15","close":4950.0},{"date":"2016-12-16","close":4980.0},{"date":"2016-12-19","close":4945.0},{"date":"2016-12-20","close":5020.0},{"date":"2016-12-21","close":5070.0},{"date":"2016-12-22","close":4995.0},{"date":"2016-12-23","close":4930.0},{"date":"2016-12-26","close":4925.0},{"date":"2016-12-27","close":4920.0},{"date":"2016-12-28","close":4915.0},{"date":"2016-12-29","close":4945.0},{"date":"2017-01-02","close":4945.0},{"date":"2017-01-03","close":4940.0},{"date":"2017-01-04","close":4900.0},{"date":"2017-01-05","close":4775.0},{"date":"2017-01-06","close":4920.0},{"date":"2017-01-09","close":4920.0},{"date":"2017-01-10","close":4920.0},{"date":"2017-01-11","close":4820.0},{"date":"2017-01-12","close":4800.0},{"date":"2017-01-13","close":4795.0},{"date":"2017-01-16","close":4885.0},{"date":"2017-01-17","close":4870.0},{"date":"2017-01-18","close":4895.0},{"date":"2017-01-19","close":4920.0},{"date":"2017-01-20","close":5120.0},{"date":"2017-01-23","close":5090.0},{"date":"2017-01-24","close":5080.0},{"date":"2017-01-25","close":5060.0},{"date":"2017-01-26","close":4995.0},{"date":"2017-01-31","close":5110.0},{"date":"2017-02-01","close":5110.0},{"date":"2017-02-02","close":4845.0},{"date":"2017-02-03","close":4915.0},{"date":"2017-02-06","close":4900.0},{"date":"2017-02-07","close":4890.0},{"date":"2017-02-08","close":4875.0},{"date":"2017-02-09","close":4835.0},{"date":"2017-02-10","close":4750.0},{"date":"2017-02-13","close":4865.0},{"date":"2017-02-14","close":4850.0},{"date":"2017-02-15","close":4745.0},{"date":"2017-02-16","close":4740.0},{"date":"2017-02-17","close":4730.0},{"date":"2017-02-20","close":4705.0},{"date":"2017-02-21","close":4700.0},{"date":"2017-02-22","close":4620.0},{"date":"2017-02-23","close":4675.0},{"date":"2017-02-24","close":4680.0},{"date":"2017-02-27","close":4625.0},{"date":"2017-02-28","close":4660.0},{"date":"2017-03-02","close":4700.0},{"date":"2017-03-03","close":4710.0},{"date":"2017-03-06","close":4745.0},{"date":"2017-03-07","close":4795.0},{"date":"2017-03-08","close":4880.0},{"date":"2017-03-09","close":4800.0},{"date":"2017-03-10","close":4800.0},{"date":"2017-03-13","close":4885.0},{"date":"2017-03-14","close":4925.0},{"date":"2017-03-15","close":5840.0},{"date":"2017-03-16","close":5790.0},{"date":"2017-03-17","close":5610.0},{"date":"2017-03-20","close":5680.0},{"date":"2017-03-21","close":5590.0},{"date":"2017-03-22","close":5480.0},{"date":"2017-03-23","close":5410.0},{"date":"2017-03-24","close":5380.0},{"date":"2017-03-27","close":5140.0},{"date":"2017-03-28","close":5260.0},{"date":"2017-03-29","close":5190.0},{"date":"2017-03-30","close":5120.0},{"date":"2017-03-31","close":5190.0},{"date":"2017-04-03","close":5360.0},{"date":"2017-04-04","close":5020.0},{"date":"2017-04-05","close":5170.0},{"date":"2017-04-06","close":5180.0},{"date":"2017-04-07","close":5080.0},{"date":"2017-04-10","close":4840.0},{"date":"2017-04-11","close":4850.0},{"date":"2017-04-12","close":4825.0},{"date":"2017-04-13","close":4840.0},{"date":"2017-04-14","close":4785.0},{"date":"2017-04-17","close":4885.0},{"date":"2017-04-18","close":5040.0},{"date":"2017-04-19","close":4920.0},{"date":"2017-04-20","close":4850.0},{"date":"2017-04-21","close":4830.0},{"date":"2017-04-24","close":4810.0},{"date":"2017-04-25","close":4810.0},{"date":"2017-04-26","close":4840.0},{"date":"2017-04-27","close":4845.0},{"date":"2017-04-28","close":4885.0},{"date":"2017-05-02","close":4810.0},{"date":"2017-05-04","close":4820.0},{"date":"2017-05-08","close":4840.0},{"date":"2017-05-10","close":4855.0},{"date":"2017-05-11","close":4930.0},{"date":"2017-05-12","close":5090.0},{"date":"2017-05-15","close":5060.0},{"date":"2017-05-16","close":5090.0},{"date":"2017-05-17","close":5180.0},{"date":"2017-05-18","close":5080.0},{"date":"2017-05-19","close":5120.0},{"date":"2017-05-22","close":4955.0},{"date":"2017-05-23","close":4965.0},{"date":"2017-05-24","close":5130.0},{"date":"2017-05-25","close":5070.0},{"date":"2017-05-26","close":5080.0},{"date":"2017-05-29","close":5320.0},{"date":"2017-05-30","close":5430.0},{"date":"2017-05-31","close":5300.0},{"date":"2017-06-01","close":5260.0},{"date":"2017-06-02","close":5350.0},{"date":"2017-06-05","close":5300.0},{"date":"2017-06-07","close":5150.0},{"date":"2017-06-08","close":5430.0},{"date":"2017-06-09","close":5810.0},{"date":"2017-06-12","close":5630.0},{"date":"2017-06-13","close":5730.0},{"date":"2017-06-14","close":5630.0},{"date":"2017-06-15","close":5780.0},{"date":"2017-06-16","close":5560.0},{"date":"2017-06-19","close":5900.0},{"date":"2017-06-20","close":5800.0},{"date":"2017-06-21","close":5650.0},{"date":"2017-06-22","close":5720.0},{"date":"2017-06-23","close":5540.0},{"date":"2017-06-26","close":5260.0},{"date":"2017-06-27","close":5170.0},{"date":"2017-06-28","close":5150.0},{"date":"2017-06-29","close":5170.0},{"date":"2017-06-30","close":4970.0},{"date":"2017-07-03","close":4950.0},{"date":"2017-07-04","close":4900.0},{"date":"2017-07-05","close":4890.0},{"date":"2017-07-06","close":4810.0},{"date":"2017-07-07","close":4805.0},{"date":"2017-07-10","close":4700.0},{"date":"2017-07-11","close":4745.0},{"date":"2017-07-12","close":4630.0},{"date":"2017-07-13","close":4695.0},{"date":"2017-07-14","close":4620.0},{"date":"2017-07-17","close":4625.0},{"date":"2017-07-18","close":4635.0},{"date":"2017-07-19","close":4635.0},{"date":"2017-07-20","close":4755.0},{"date":"2017-07-21","close":4670.0},{"date":"2017-07-24","close":4590.0},{"date":"2017-07-25","close":4640.0},{"date":"2017-07-26","close":4685.0},{"date":"2017-07-27","close":4750.0},{"date":"2017-07-28","close":4790.0},{"date":"2017-07-31","close":4900.0},{"date":"2017-08-01","close":4880.0},{"date":"2017-08-02","close":4780.0},{"date":"2017-08-03","close":4755.0},{"date":"2017-08-04","close":4805.0},{"date":"2017-08-07","close":4910.0},{"date":"2017-08-08","close":4955.0},{"date":"2017-08-09","close":4780.0},{"date":"2017-08-10","close":4735.0},{"date":"2017-08-11","close":4625.0},{"date":"2017-08-14","close":4620.0},{"date":"2017-08-16","close":4650.0},{"date":"2017-08-17","close":4590.0},{"date":"2017-08-18","close":4555.0},{"date":"2017-08-21","close":4570.0},{"date":"2017-08-22","close":4595.0},{"date":"2017-08-23","close":4560.0},{"date":"2017-08-24","close":4565.0},{"date":"2017-08-25","close":4585.0},{"date":"2017-08-28","close":4530.0},{"date":"2017-08-29","close":4630.0},{"date":"2017-08-30","close":4665.0},{"date":"2017-08-31","close":4470.0},{"date":"2017-09-01","close":4465.0},{"date":"2017-09-04","close":4540.0},{"date":"2017-09-05","close":4420.0},{"date":"2017-09-06","close":4265.0},{"date":"2017-09-07","close":4290.0},{"date":"2017-09-08","close":4250.0},{"date":"2017-09-11","close":4190.0},{"date":"2017-09-12","close":4150.0},{"date":"2017-09-13","close":4050.0},{"date":"2017-09-14","close":3995.0},{"date":"2017-09-15","close":3950.0},{"date":"2017-09-18","close":3955.0},{"date":"2017-09-19","close":3880.0},{"date":"2017-09-20","close":3740.0},{"date":"2017-09-21","close":3600.0},{"date":"2017-09-22","close":3450.0},{"date":"2017-09-25","close":3280.0},{"date":"2017-09-26","close":3345.0},{"date":"2017-09-27","close":3355.0},{"date":"2017-09-28","close":3520.0},{"date":"2017-09-29","close":3500.0},{"date":"2017-10-10","close":3420.0},{"date":"2017-10-11","close":3490.0},{"date":"2017-10-12","close":3500.0},{"date":"2017-10-13","close":3490.0},{"date":"2017-10-16","close":3500.0},{"date":"2017-10-17","close":3505.0},{"date":"2017-10-18","close":3330.0},{"date":"2017-10-19","close":3535.0},{"date":"2017-10-20","close":3405.0},{"date":"2017-10-23","close":3390.0},{"date":"2017-10-24","close":3460.0},{"date":"2017-10-25","close":3420.0},{"date":"2017-10-26","close":3435.0},{"date":"2017-10-27","close":3445.0},{"date":"2017-10-30","close":3580.0},{"date":"2017-10-31","close":3580.0},{"date":"2017-11-01","close":3510.0},{"date":"2017-11-02","close":3465.0},{"date":"2017-11-03","close":3385.0},{"date":"2017-11-06","close":3375.0},{"date":"2017-11-07","close":3315.0},{"date":"2017-11-08","close":3330.0},{"date":"2017-11-09","close":3365.0},{"date":"2017-11-10","close":3340.0},{"date":"2017-11-13","close":3445.0},{"date":"2017-11-14","close":3310.0},{"date":"2017-11-15","close":3260.0},{"date":"2017-11-16","close":3300.0},{"date":"2017-11-17","close":3410.0},{"date":"2017-11-20","close":3300.0},{"date":"2017-11-21","close":3325.0},{"date":"2017-11-22","close":3260.0},{"date":"2017-11-23","close":3250.0},{"date":"2017-11-24","close":3300.0},{"date":"2017-11-27","close":3250.0},{"date":"2017-11-28","close":3200.0},{"date":"2017-11-29","close":3140.0},{"date":"2017-11-30","close":3045.0},{"date":"2017-12-01","close":3035.0},{"date":"2017-12-04","close":2985.0},{"date":"2017-12-05","close":2985.0},{"date":"2017-12-06","close":3015.0},{"date":"2017-12-07","close":3010.0},{"date":"2017-12-08","close":3005.0},{"date":"2017-12-11","close":3050.0},{"date":"2017-12-12","close":3040.0},{"date":"2017-12-13","close":3035.0},{"date":"2017-12-14","close":3025.0},{"date":"2017-12-15","close":3020.0},{"date":"2017-12-18","close":2965.0},{"date":"2017-12-19","close":2875.0},{"date":"2017-12-20","close":2890.0},{"date":"2017-12-21","close":2795.0},{"date":"2017-12-22","close":2850.0},{"date":"2017-12-26","close":2850.0},{"date":"2017-12-27","close":2805.0},{"date":"2017-12-28","close":2840.0},{"date":"2018-01-02","close":2800.0},{"date":"2018-01-03","close":2850.0},{"date":"2018-01-04","close":2930.0},{"date":"2018-01-05","close":3125.0},{"date":"2018-01-08","close":3155.0},{"date":"2018-01-09","close":3155.0},{"date":"2018-01-10","close":3160.0},{"date":"2018-01-11","close":3420.0},{"date":"2018-01-12","close":3415.0},{"date":"2018-01-15","close":3550.0},{"date":"2018-01-16","close":3545.0},{"date":"2018-01-17","close":3515.0},{"date":"2018-01-18","close":3395.0},{"date":"2018-01-19","close":3350.0},{"date":"2018-01-22","close":3295.0},{"date":"2018-01-23","close":3260.0},{"date":"2018-01-24","close":3280.0},{"date":"2018-01-25","close":3255.0},{"date":"2018-01-26","close":3400.0},{"date":"2018-01-29","close":3920.0},{"date":"2018-01-30","close":3750.0},{"date":"2018-01-31","close":3790.0},{"date":"2018-02-01","close":4155.0},{"date":"2018-02-02","close":4050.0},{"date":"2018-02-05","close":3800.0},{"date":"2018-02-06","close":3695.0},{"date":"2018-02-07","close":3655.0},{"date":"2018-02-08","close":3670.0},{"date":"2018-02-09","close":3560.0},{"date":"2018-02-12","close":3500.0},{"date":"2018-02-13","close":3500.0},{"date":"2018-02-14","close":3565.0},{"date":"2018-02-19","close":3635.0},{"date":"2018-02-20","close":3625.0},{"date":"2018-02-21","close":3610.0},{"date":"2018-02-22","close":3600.0},{"date":"2018-02-23","close":3590.0},{"date":"2018-02-26","close":3610.0},{"date":"2018-02-27","close":3575.0},{"date":"2018-02-28","close":3585.0},{"date":"2018-03-02","close":3570.0},{"date":"2018-03-05","close":3510.0},{"date":"2018-03-06","close":3420.0},{"date":"2018-03-07","close":3385.0},{"date":"2018-03-08","close":3290.0},{"date":"2018-03-09","close":3330.0},{"date":"2018-03-12","close":3330.0},{"date":"2018-03-13","close":3345.0},{"date":"2018-03-14","close":3425.0},{"date":"2018-03-15","close":3580.0},{"date":"2018-03-16","close":3580.0},{"date":"2018-03-19","close":3545.0},{"date":"2018-03-20","close":3530.0},{"date":"2018-03-21","close":3520.0},{"date":"2018-03-22","close":3385.0},{"date":"2018-03-23","close":3370.0},{"date":"2018-03-26","close":3400.0},{"date":"2018-03-27","close":3400.0},{"date":"2018-03-28","close":3425.0},{"date":"2018-03-29","close":3420.0},{"date":"2018-03-30","close":3450.0},{"date":"2018-04-02","close":3440.0},{"date":"2018-04-03","close":3445.0},{"date":"2018-04-04","close":3560.0},{"date":"2018-04-05","close":3580.0},{"date":"2018-04-06","close":3580.0},{"date":"2018-04-09","close":3580.0},{"date":"2018-04-10","close":3665.0},{"date":"2018-04-11","close":3695.0},{"date":"2018-04-12","close":3740.0},{"date":"2018-04-13","close":3890.0},{"date":"2018-04-16","close":3760.0},{"date":"2018-04-17","close":3740.0},{"date":"2018-04-18","close":3740.0},{"date":"2018-04-19","close":3900.0},{"date":"2018-04-20","close":4090.0},{"date":"2018-04-23","close":3870.0},{"date":"2018-04-24","close":3660.0},{"date":"2018-04-25","close":3600.0},{"date":"2018-04-26","close":3535.0},{"date":"2018-04-27","close":3730.0},{"date":"2018-04-30","close":4000.0},{"date":"2018-05-02","close":4000.0},{"date":"2018-05-03","close":4300.0},{"date":"2018-05-04","close":4110.0},{"date":"2018-05-08","close":4000.0},{"date":"2018-05-09","close":4025.0},{"date":"2018-05-10","close":3980.0},{"date":"2018-05-11","close":4060.0},{"date":"2018-05-14","close":4205.0},{"date":"2018-05-15","close":4300.0},{"date":"2018-05-16","close":4475.0},{"date":"2018-05-17","close":4350.0},{"date":"2018-05-18","close":4345.0},{"date":"2018-05-21","close":4445.0},{"date":"2018-05-23","close":5520.0},{"date":"2018-05-24","close":6440.0},{"date":"2018-05-25","close":6540.0},{"date":"2018-05-28","close":6770.0},{"date":"2018-05-29","close":6950.0},{"date":"2018-05-30","close":7000.0},{"date":"2018-05-31","close":7640.0},{"date":"2018-06-01","close":7580.0},{"date":"2018-06-04","close":7400.0},{"date":"2018-06-05","close":7000.0},{"date":"2018-06-07","close":7180.0},{"date":"2018-06-08","close":8160.0},{"date":"2018-06-11","close":8040.0},{"date":"2018-06-12","close":7950.0},{"date":"2018-06-14","close":7820.0},{"date":"2018-06-15","close":7950.0},{"date":"2018-06-18","close":8200.0},{"date":"2018-06-19","close":8750.0},{"date":"2018-06-20","close":9650.0},{"date":"2018-06-21","close":10100.0},{"date":"2018-06-22","close":11450.0},{"date":"2018-06-25","close":13000.0},{"date":"2018-06-26","close":13850.0},{"date":"2018-06-27","close":13600.0},{"date":"2018-06-28","close":13450.0},{"date":"2018-06-29","close":12650.0},{"date":"2018-07-02","close":11900.0},{"date":"2018-07-03","close":11750.0},{"date":"2018-07-04","close":11700.0},{"date":"2018-07-05","close":11900.0},{"date":"2018-07-06","close":12350.0},{"date":"2018-07-09","close":11600.0},{"date":"2018-07-10","close":12150.0},{"date":"2018-07-11","close":11850.0},{"date":"2018-07-12","close":11650.0},{"date":"2018-07-13","close":11250.0},{"date":"2018-07-16","close":12000.0},{"date":"2018-07-17","close":12100.0},{"date":"2018-07-18","close":12400.0},{"date":"2018-07-19","close":12100.0},{"date":"2018-07-20","close":11900.0},{"date":"2018-07-23","close":11950.0},{"date":"2018-07-24","close":14500.0},{"date":"2018-07-25","close":14600.0},{"date":"2018-07-26","close":15400.0},{"date":"2018-07-27","close":15250.0},{"date":"2018-07-30","close":11900.0},{"date":"2018-07-31","close":11350.0},{"date":"2018-08-01","close":11100.0},{"date":"2018-08-02","close":11000.0},{"date":"2018-08-03","close":14300.0},{"date":"2018-08-06","close":14550.0},{"date":"2018-08-07","close":13800.0},{"date":"2018-08-08","close":13500.0},{"date":"2018-08-09","close":14400.0},{"date":"2018-08-10","close":14800.0},{"date":"2018-08-13","close":14500.0},{"date":"2018-08-14","close":13850.0},{"date":"2018-08-16","close":13150.0},{"date":"2018-08-17","close":13850.0},{"date":"2018-08-20","close":12250.0},{"date":"2018-08-21","close":12450.0},{"date":"2018-08-22","close":12550.0},{"date":"2018-08-23","close":12150.0},{"date":"2018-08-24","close":12400.0},{"date":"2018-08-27","close":11850.0},{"date":"2018-08-28","close":11400.0},{"date":"2018-08-29","close":10750.0},{"date":"2018-08-30","close":9790.0},{"date":"2018-08-31","close":9300.0},{"date":"2018-09-03","close":9230.0},{"date":"2018-09-04","close":9400.0},{"date":"2018-09-05","close":9320.0},{"date":"2018-09-06","close":9600.0},{"date":"2018-09-07","close":10600.0},{"date":"2018-09-10","close":10850.0},{"date":"2018-09-11","close":11450.0},{"date":"2018-09-12","close":12000.0},{"date":"2018-09-13","close":12400.0},{"date":"2018-09-14","close":14100.0},{"date":"2018-09-17","close":13800.0},{"date":"2018-09-18","close":15400.0},{"date":"2018-09-19","close":14350.0},{"date":"2018-09-20","close":12800.0},{"date":"2018-09-21","close":12800.0},{"date":"2018-09-27","close":13050.0},{"date":"2018-09-28","close":13000.0},{"date":"2018-10-01","close":14500.0},{"date":"2018-10-02","close":14600.0},{"date":"2018-10-04","close":15650.0},{"date":"2018-10-05","close":15050.0},{"date":"2018-10-08","close":14900.0},{"date":"2018-10-10","close":15000.0},{"date":"2018-10-11","close":14500.0},{"date":"2018-10-12","close":14550.0},{"date":"2018-10-15","close":14000.0},{"date":"2018-10-16","close":14150.0},{"date":"2018-10-17","close":14100.0},{"date":"2018-10-18","close":13900.0},{"date":"2018-10-19","close":14200.0},{"date":"2018-10-22","close":14050.0},{"date":"2018-10-23","close":13250.0},{"date":"2018-10-24","close":13150.0},{"date":"2018-10-25","close":13000.0},{"date":"2018-10-26","close":12300.0},{"date":"2018-10-29","close":11900.0},{"date":"2018-10-30","close":12450.0},{"date":"2018-10-31","close":11700.0},{"date":"2018-11-01","close":11850.0},{"date":"2018-11-02","close":12000.0},{"date":"2018-11-05","close":13500.0},{"date":"2018-11-06","close":13950.0},{"date":"2018-11-07","close":13600.0},{"date":"2018-11-08","close":13700.0},{"date":"2018-11-09","close":13150.0},{"date":"2018-11-12","close":13750.0},{"date":"2018-11-13","close":13750.0},{"date":"2018-11-14","close":13600.0},{"date":"2018-11-15","close":14000.0},{"date":"2018-11-16","close":15050.0},{"date":"2018-11-19","close":14850.0},{"date":"2018-11-20","close":14900.0},{"date":"2018-11-21","close":15900.0},{"date":"2018-11-22","close":15900.0},{"date":"2018-11-23","close":15000.0},{"date":"2018-11-26","close":13950.0},{"date":"2018-11-27","close":14500.0},{"date":"2018-11-28","close":14200.0},{"date":"2018-11-29","close":14200.0},{"date":"2018-11-30","close":13700.0},{"date":"2018-12-03","close":15550.0},{"date":"2018-12-04","close":14800.0},{"date":"2018-12-05","close":14850.0},{"date":"2018-12-06","close":14350.0},{"date":"2018-12-07","close":13950.0},{"date":"2018-12-10","close":13150.0},{"date":"2018-12-11","close":12900.0},{"date":"2018-12-12","close":12900.0},{"date":"2018-12-13","close":12950.0},{"date":"2018-12-14","close":12900.0},{"date":"2018-12-17","close":13450.0},{"date":"2018-12-18","close":14800.0},{"date":"2018-12-19","close":14700.0},{"date":"2018-12-20","close":14000.0},{"date":"2018-12-21","close":13900.0},{"date":"2018-12-24","close":14950.0},{"date":"2018-12-26","close":13800.0},{"date":"2018-12-27","close":14650.0},{"date":"2018-12-28","close":14550.0},{"date":"2019-01-02","close":14800.0},{"date":"2019-01-03","close":14550.0},{"date":"2019-01-04","close":14000.0},{"date":"2019-01-07","close":13600.0},{"date":"2019-01-08","close":13650.0},{"date":"2019-01-09","close":14400.0},{"date":"2019-01-10","close":14750.0},{"date":"2019-01-11","close":14850.0},{"date":"2019-01-14","close":14050.0},{"date":"2019-01-15","close":14000.0},{"date":"2019-01-16","close":14050.0},{"date":"2019-01-17","close":14600.0},{"date":"2019-01-18","close":14850.0},{"date":"2019-01-21","close":14300.0},{"date":"2019-01-22","close":13850.0},{"date":"2019-01-23","close":13850.0},{"date":"2019-01-24","close":13900.0},{"date":"2019-01-25","close":13950.0},{"date":"2019-01-28","close":14000.0},{"date":"2019-01-29","close":13800.0},{"date":"2019-01-30","close":13750.0},{"date":"2019-01-31","close":14600.0},{"date":"2019-02-01","close":14650.0},{"date":"2019-02-07","close":14350.0},{"date":"2019-02-08","close":14450.0},{"date":"2019-02-11","close":13400.0},{"date":"2019-02-12","close":13200.0},{"date":"2019-02-13","close":13500.0},{"date":"2019-02-14","close":13300.0},{"date":"2019-02-15","close":13350.0},{"date":"2019-02-18","close":13900.0},{"date":"2019-02-19","close":13600.0},{"date":"2019-02-20","close":13600.0},{"date":"2019-02-21","close":13400.0},{"date":"2019-02-22","close":13300.0},{"date":"2019-02-25","close":13600.0},{"date":"2019-02-26","close":13550.0},{"date":"2019-02-27","close":13500.0},{"date":"2019-02-28","close":13500.0},{"date":"2019-03-04","close":13250.0},{"date":"2019-03-05","close":13800.0},{"date":"2019-03-06","close":13850.0},{"date":"2019-03-07","close":13500.0},{"date":"2019-03-08","close":13300.0},{"date":"2019-03-11","close":12250.0},{"date":"2019-03-12","close":8600.0},{"date":"2019-03-13","close":7600.0},{"date":"2019-03-14","close":7200.0},{"date":"2019-03-15","close":6500.0},{"date":"2019-03-18","close":6070.0},{"date":"2019-03-19","close":7890.0},{"date":"2019-03-20","close":6930.0},{"date":"2019-03-21","close":6320.0},{"date":"2019-03-22","close":6270.0},{"date":"2019-03-25","close":6060.0},{"date":"2019-03-26","close":6120.0},{"date":"2019-03-27","close":5620.0},{"date":"2019-03-28","close":5490.0},{"date":"2019-03-29","close":5580.0},{"date":"2019-04-01","close":5520.0},{"date":"2019-04-02","close":5460.0},{"date":"2019-04-03","close":5380.0},{"date":"2019-04-04","close":5430.0},{"date":"2019-04-05","close":5200.0},{"date":"2019-04-08","close":5090.0},{"date":"2019-04-09","close":5160.0},{"date":"2019-04-10","close":5310.0},{"date":"2019-04-11","close":5240.0},{"date":"2019-04-12","close":5220.0},{"date":"2019-04-15","close":5410.0},{"date":"2019-04-16","close":5190.0},{"date":"2019-04-17","close":5170.0},{"date":"2019-04-18","close":5150.0},{"date":"2019-04-19","close":5090.0},{"date":"2019-04-22","close":5100.0},{"date":"2019-04-23","close":5040.0},{"date":"2019-04-24","close":5120.0},{"date":"2019-04-25","close":5020.0},{"date":"2019-04-26","close":5000.0},{"date":"2019-04-29","close":5020.0},{"date":"2019-04-30","close":5120.0},{"date":"2019-05-02","close":5100.0},{"date":"2019-05-03","close":5120.0},{"date":"2019-05-07","close":5030.0},{"date":"2019-05-08","close":4965.0},{"date":"2019-05-09","close":4635.0},{"date":"2019-05-10","close":4495.0},{"date":"2019-05-13","close":4640.0},{"date":"2019-05-14","close":4475.0},{"date":"2019-05-15","close":4855.0},{"date":"2019-05-16","close":4710.0},{"date":"2019-05-17","close":4595.0},{"date":"2019-05-20","close":4400.0},{"date":"2019-05-21","close":4480.0},{"date":"2019-05-22","close":4450.0},{"date":"2019-05-23","close":4555.0},{"date":"2019-05-24","close":4160.0},{"date":"2019-05-27","close":4100.0},{"date":"2019-05-28","close":4265.0},{"date":"2019-05-29","close":4125.0},{"date":"2019-05-30","close":4090.0},{"date":"2019-05-31","close":4215.0},{"date":"2019-06-03","close":4140.0},{"date":"2019-06-04","close":4190.0},{"date":"2019-06-05","close":4155.0},{"date":"2019-06-07","close":4205.0},{"date":"2019-06-10","close":4265.0},{"date":"2019-06-11","close":4235.0},{"date":"2019-06-12","close":4200.0},{"date":"2019-06-13","close":4330.0},{"date":"2019-06-14","close":4350.0},{"date":"2019-06-17","close":4270.0},{"date":"2019-06-18","close":4460.0},{"date":"2019-06-19","close":4400.0},{"date":"2019-06-20","close":4410.0},{"date":"2019-06-21","close":4400.0},{"date":"2019-06-24","close":4310.0},{"date":"2019-06-25","close":4195.0},{"date":"2019-06-26","close":4140.0},{"date":"2019-06-27","close":4155.0},{"date":"2019-06-28","close":3950.0},{"date":"2019-07-01","close":3835.0},{"date":"2019-07-02","close":3855.0},{"date":"2019-07-03","close":3875.0},{"date":"2019-07-04","close":3795.0},{"date":"2019-07-05","close":4100.0},{"date":"2019-07-08","close":4380.0},{"date":"2019-07-09","close":4145.0},{"date":"2019-07-10","close":4370.0},{"date":"2019-07-11","close":4265.0},{"date":"2019-07-12","close":4255.0},{"date":"2019-07-15","close":4315.0},{"date":"2019-07-16","close":4045.0},{"date":"2019-07-17","close":4195.0},{"date":"2019-07-18","close":4000.0},{"date":"2019-07-19","close":3960.0},{"date":"2019-07-22","close":3880.0},{"date":"2019-07-23","close":3800.0},{"date":"2019-07-24","close":3680.0},{"date":"2019-07-25","close":3655.0},{"date":"2019-07-26","close":3520.0},{"date":"2019-07-29","close":3390.0},{"date":"2019-07-30","close":3390.0},{"date":"2019-07-31","close":3310.0},{"date":"2019-08-01","close":3275.0},{"date":"2019-08-02","close":3245.0},{"date":"2019-08-05","close":3010.0},{"date":"2019-08-06","close":2960.0},{"date":"2019-08-07","close":3045.0},{"date":"2019-08-08","close":3225.0},{"date":"2019-08-09","close":3050.0},{"date":"2019-08-12","close":3125.0},{"date":"2019-08-13","close":3135.0},{"date":"2019-08-14","close":3085.0},{"date":"2019-08-16","close":3030.0},{"date":"2019-08-19","close":3120.0},{"date":"2019-08-20","close":3140.0},{"date":"2019-08-21","close":3170.0},{"date":"2019-08-22","close":3180.0},{"date":"2019-08-23","close":3105.0},{"date":"2019-08-26","close":3030.0},{"date":"2019-08-27","close":2970.0},{"date":"2019-08-28","close":3025.0},{"date":"2019-08-29","close":3015.0},{"date":"2019-08-30","close":3040.0},{"date":"2019-09-02","close":3085.0},{"date":"2019-09-03","close":3040.0},{"date":"2019-09-04","close":3000.0},{"date":"2019-09-05","close":3020.0},{"date":"2019-09-06","close":2995.0},{"date":"2019-09-09","close":3010.0},{"date":"2019-09-10","close":2985.0},{"date":"2019-09-11","close":3015.0},{"date":"2019-09-16","close":3015.0},{"date":"2019-09-17","close":3010.0},{"date":"2019-09-18","close":3030.0},{"date":"2019-09-19","close":3035.0},{"date":"2019-09-20","close":3010.0},{"date":"2019-09-23","close":3015.0},{"date":"2019-09-24","close":3030.0},{"date":"2019-09-25","close":2975.0},{"date":"2019-09-26","close":2915.0},{"date":"2019-09-27","close":2910.0},{"date":"2019-09-30","close":2905.0},{"date":"2019-10-01","close":2855.0},{"date":"2019-10-02","close":2875.0},{"date":"2019-10-04","close":2860.0},{"date":"2019-10-07","close":2920.0},{"date":"2019-10-08","close":3000.0},{"date":"2019-10-10","close":3035.0},{"date":"2019-10-11","close":3040.0},{"date":"2019-10-14","close":3220.0},{"date":"2019-10-15","close":3380.0},{"date":"2019-10-16","close":3480.0},{"date":"2019-10-17","close":3560.0},{"date":"2019-10-18","close":3510.0},{"date":"2019-10-21","close":3250.0},{"date":"2019-10-22","close":3285.0},{"date":"2019-10-23","close":3240.0},{"date":"2019-10-24","close":3180.0},{"date":"2019-10-25","close":3070.0},{"date":"2019-10-28","close":3100.0},{"date":"2019-10-29","close":3150.0},{"date":"2019-10-30","close":3070.0},{"date":"2019-10-31","close":3090.0},{"date":"2019-11-01","close":3075.0},{"date":"2019-11-04","close":3100.0},{"date":"2019-11-05","close":3095.0},{"date":"2019-11-06","close":3140.0},{"date":"2019-11-07","close":3120.0},{"date":"2019-11-08","close":3440.0},{"date":"2019-11-11","close":3445.0},{"date":"2019-11-12","close":3315.0},{"date":"2019-11-13","close":3715.0},{"date":"2019-11-14","close":3910.0},{"date":"2019-11-15","close":3785.0},{"date":"2019-11-18","close":3665.0},{"date":"2019-11-19","close":3965.0},{"date":"2019-11-20","close":3625.0},{"date":"2019-11-21","close":3710.0},{"date":"2019-11-22","close":3540.0},{"date":"2019-11-25","close":3590.0},{"date":"2019-11-26","close":3460.0},{"date":"2019-11-27","close":3300.0},{"date":"2019-11-28","close":3310.0},{"date":"2019-11-29","close":3270.0},{"date":"2019-12-02","close":3200.0},{"date":"2019-12-03","close":3175.0},{"date":"2019-12-04","close":3200.0},{"date":"2019-12-05","close":3100.0},{"date":"2019-12-06","close":3080.0},{"date":"2019-12-09","close":3190.0},{"date":"2019-12-10","close":3115.0},{"date":"2019-12-11","close":3120.0},{"date":"2019-12-12","close":3085.0},{"date":"2019-12-13","close":3170.0},{"date":"2019-12-16","close":3190.0},{"date":"2019-12-17","close":3190.0},{"date":"2019-12-18","close":3160.0},{"date":"2019-12-19","close":3500.0},{"date":"2019-12-20","close":3630.0},{"date":"2019-12-23","close":3500.0},{"date":"2019-12-24","close":3325.0},{"date":"2019-12-26","close":3310.0},{"date":"2019-12-27","close":3310.0},{"date":"2019-12-30","close":3320.0},{"date":"2020-01-02","close":3400.0},{"date":"2020-01-03","close":3405.0},{"date":"2020-01-06","close":3310.0},{"date":"2020-01-07","close":3295.0},{"date":"2020-01-08","close":3020.0},{"date":"2020-01-09","close":3070.0},{"date":"2020-01-10","close":3150.0},{"date":"2020-01-13","close":3170.0},{"date":"2020-01-14","close":3165.0},{"date":"2020-01-15","close":3225.0},{"date":"2020-01-16","close":3300.0},{"date":"2020-01-17","close":3300.0},{"date":"2020-01-20","close":3285.0},{"date":"2020-01-21","close":3170.0},{"date":"2020-01-22","close":3180.0},{"date":"2020-01-23","close":3150.0},{"date":"2020-01-28","close":3070.0},{"date":"2020-01-29","close":3075.0},{"date":"2020-01-30","close":3065.0},{"date":"2020-01-31","close":3025.0},{"date":"2020-02-03","close":2985.0},{"date":"2020-02-04","close":3030.0},{"date":"2020-02-05","close":3105.0},{"date":"2020-02-06","close":3205.0},{"date":"2020-02-07","close":3085.0},{"date":"2020-02-10","close":3010.0},{"date":"2020-02-11","close":3020.0},{"date":"2020-02-12","close":3035.0},{"date":"2020-02-13","close":2675.0},{"date":"2020-02-14","close":2620.0},{"date":"2020-02-17","close":2690.0},{"date":"2020-02-18","close":2670.0},{"date":"2020-02-19","close":2685.0},{"date":"2020-02-20","close":2670.0},{"date":"2020-02-21","close":2660.0},{"date":"2020-02-24","close":2650.0},{"date":"2020-02-25","close":2790.0},{"date":"2020-02-26","close":2845.0},{"date":"2020-02-27","close":2830.0},{"date":"2020-02-28","close":2780.0},{"date":"2020-03-02","close":2770.0},{"date":"2020-03-03","close":2845.0},{"date":"2020-03-04","close":2960.0},{"date":"2020-03-05","close":2870.0},{"date":"2020-03-06","close":2835.0},{"date":"2020-03-09","close":2700.0},{"date":"2020-03-10","close":2685.0},{"date":"2020-03-11","close":2610.0},{"date":"2020-03-12","close":2420.0},{"date":"2020-03-13","close":2200.0},{"date":"2020-03-16","close":1980.0},{"date":"2020-03-17","close":1925.0},{"date":"2020-03-18","close":1985.0},{"date":"2020-03-19","close":1405.0},{"date":"2020-03-20","close":1535.0},{"date":"2020-03-23","close":1370.0},{"date":"2020-03-24","close":1405.0},{"date":"2020-03-25","close":1490.0},{"date":"2020-03-26","close":1565.0},{"date":"2020-03-27","close":1580.0},{"date":"2020-03-30","close":1670.0},{"date":"2020-03-31","close":1820.0},{"date":"2020-04-01","close":1905.0},{"date":"2020-04-02","close":1995.0},{"date":"2020-04-03","close":1980.0},{"date":"2020-04-06","close":2065.0},{"date":"2020-04-07","close":2080.0},{"date":"2020-04-08","close":2110.0},{"date":"2020-04-09","close":2280.0},{"date":"2020-04-10","close":2160.0},{"date":"2020-04-13","close":2160.0},{"date":"2020-04-14","close":2150.0},{"date":"2020-04-16","close":2090.0},{"date":"2020-04-17","close":2120.0},{"date":"2020-04-20","close":2135.0},{"date":"2020-04-21","close":2105.0},{"date":"2020-04-22","close":2105.0},{"date":"2020-04-23","close":2190.0},{"date":"2020-04-24","close":2175.0},{"date":"2020-04-27","close":2180.0},{"date":"2020-04-28","close":2175.0},{"date":"2020-04-29","close":2160.0},{"date":"2020-05-04","close":2040.0},{"date":"2020-05-06","close":2050.0},{"date":"2020-05-07","close":2090.0},{"date":"2020-05-08","close":2095.0},{"date":"2020-05-11","close":2095.0},{"date":"2020-05-12","close":2100.0},{"date":"2020-05-13","close":2150.0},{"date":"2020-05-14","close":2150.0},{"date":"2020-05-15","close":1965.0},{"date":"2020-05-18","close":1905.0},{"date":"2020-05-19","close":1915.0},{"date":"2020-05-20","close":1990.0},{"date":"2020-05-21","close":1990.0},{"date":"2020-05-22","close":2000.0},{"date":"2020-05-25","close":2010.0},{"date":"2020-05-26","close":2010.0},{"date":"2020-05-27","close":2015.0},{"date":"2020-05-28","close":2020.0},{"date":"2020-05-29","close":2020.0},{"date":"2020-06-01","close":2025.0},{"date":"2020-06-02","close":2090.0},{"date":"2020-06-03","close":2120.0},{"date":"2020-06-04","close":2120.0},{"date":"2020-06-05","close":2075.0},{"date":"2020-06-08","close":2040.0},{"date":"2020-06-09","close":2140.0},{"date":"2020-06-10","close":2050.0},{"date":"2020-06-11","close":1965.0},{"date":"2020-06-12","close":1915.0},{"date":"2020-06-15","close":1820.0},{"date":"2020-06-16","close":1900.0},{"date":"2020-06-17","close":2020.0},{"date":"2020-06-18","close":1925.0},{"date":"2020-06-19","close":1915.0},{"date":"2020-06-22","close":1850.0},{"date":"2020-06-23","close":1905.0},{"date":"2020-06-24","close":1930.0},{"date":"2020-06-25","close":1975.0},{"date":"2020-06-26","close":1970.0},{"date":"2020-06-29","close":1890.0},{"date":"2020-06-30","close":1930.0},{"date":"2020-07-01","close":1875.0},{"date":"2020-07-02","close":1920.0},{"date":"2020-07-03","close":1900.0},{"date":"2020-07-06","close":1915.0},{"date":"2020-07-07","close":1875.0},{"date":"2020-07-08","close":1850.0},{"date":"2020-07-09","close":1890.0},{"date":"2020-07-10","close":1875.0},{"date":"2020-07-13","close":1895.0},{"date":"2020-07-14","close":1900.0},{"date":"2020-07-15","close":1830.0},{"date":"2020-07-16","close":1860.0},{"date":"2020-07-17","close":1900.0},{"date":"2020-07-20","close":1910.0},{"date":"2020-07-21","close":1895.0},{"date":"2020-07-22","close":1895.0},{"date":"2020-07-23","close":1870.0},{"date":"2020-07-24","close":1925.0},{"date":"2020-07-27","close":1870.0},{"date":"2020-07-28","close":1910.0},{"date":"2020-07-29","close":1890.0},{"date":"2020-07-30","close":1905.0},{"date":"2020-07-31","close":1910.0},{"date":"2020-08-03","close":1850.0},{"date":"2020-08-04","close":1915.0},{"date":"2020-08-05","close":2015.0},{"date":"2020-08-06","close":2010.0},{"date":"2020-08-07","close":1960.0},{"date":"2020-08-10","close":1990.0},{"date":"2020-08-11","close":2000.0},{"date":"2020-08-12","close":1985.0},{"date":"2020-08-13","close":2015.0},{"date":"2020-08-14","close":2025.0},{"date":"2020-08-18","close":2005.0},{"date":"2020-08-19","close":1980.0},{"date":"2020-08-20","close":1925.0},{"date":"2020-08-21","close":1965.0},{"date":"2020-08-24","close":1955.0},{"date":"2020-08-25","close":1990.0},{"date":"2020-08-26","close":1995.0},{"date":"2020-08-27","close":1965.0},{"date":"2020-08-28","close":1930.0},{"date":"2020-08-31","close":1935.0},{"date":"2020-09-01","close":1935.0},{"date":"2020-09-02","close":1885.0},{"date":"2020-09-03","close":1900.0},{"date":"2020-09-04","close":1900.0},{"date":"2020-09-07","close":1920.0},{"date":"2020-09-08","close":1915.0},{"date":"2020-09-09","close":1870.0},{"date":"2020-09-10","close":1840.0},{"date":"2020-09-11","close":1840.0},{"date":"2020-09-14","close":1805.0},{"date":"2020-09-15","close":1805.0},{"date":"2020-09-16","close":1880.0},{"date":"2020-09-17","close":1945.0},{"date":"2020-09-18","close":1960.0},{"date":"2020-09-21","close":1870.0},{"date":"2020-09-22","close":1855.0},{"date":"2020-09-23","close":1810.0},{"date":"2020-09-24","close":1810.0},{"date":"2020-09-25","close":1830.0},{"date":"2020-09-28","close":1820.0},{"date":"2020-09-29","close":1855.0},{"date":"2020-10-05","close":1870.0},{"date":"2020-10-06","close":1915.0},{"date":"2020-10-07","close":1935.0},{"date":"2020-10-08","close":1960.0},{"date":"2020-10-12","close":1995.0},{"date":"2020-10-13","close":2000.0},{"date":"2020-10-14","close":2040.0},{"date":"2020-10-15","close":2050.0},{"date":"2020-10-16","close":2045.0},{"date":"2020-10-19","close":2655.0},{"date":"2020-10-20","close":2700.0},{"date":"2020-10-21","close":2565.0},{"date":"2020-10-22","close":2405.0},{"date":"2020-10-23","close":2280.0},{"date":"2020-10-26","close":2390.0},{"date":"2020-10-27","close":2325.0},{"date":"2020-10-28","close":2420.0},{"date":"2020-10-29","close":2475.0},{"date":"2020-10-30","close":2610.0},{"date":"2020-11-02","close":2540.0},{"date":"2020-11-03","close":2595.0},{"date":"2020-11-04","close":2615.0},{"date":"2020-11-05","close":2675.0},{"date":"2020-11-06","close":2825.0},{"date":"2020-11-09","close":2840.0},{"date":"2020-11-10","close":2840.0},{"date":"2020-11-11","close":3155.0},{"date":"2020-11-12","close":3625.0},{"date":"2020-11-13","close":3115.0},{"date":"2020-11-16","close":2795.0},{"date":"2020-11-17","close":2815.0},{"date":"2020-11-18","close":2870.0},{"date":"2020-11-19","close":2755.0},{"date":"2020-11-20","close":2785.0},{"date":"2020-11-23","close":2795.0},{"date":"2020-11-24","close":2730.0},{"date":"2020-11-25","close":2570.0},{"date":"2020-11-26","close":2550.0},{"date":"2020-11-27","close":2560.0},{"date":"2020-11-30","close":2560.0},{"date":"2020-12-01","close":2515.0},{"date":"2020-12-02","close":2550.0},{"date":"2020-12-03","close":2575.0},{"date":"2020-12-04","close":2565.0},{"date":"2020-12-07","close":2565.0},{"date":"2020-12-08","close":2545.0},{"date":"2020-12-09","close":2565.0},{"date":"2020-12-10","close":2540.0},{"date":"2020-12-11","close":2505.0},{"date":"2020-12-14","close":2440.0},{"date":"2020-12-15","close":2395.0},{"date":"2020-12-16","close":2225.0},{"date":"2020-12-17","close":2335.0},{"date":"2020-12-18","close":2410.0},{"date":"2020-12-21","close":2545.0},{"date":"2020-12-22","close":2665.0},{"date":"2020-12-23","close":2760.0},{"date":"2020-12-24","close":2920.0},{"date":"2020-12-28","close":2900.0},{"date":"2020-12-29","close":3020.0},{"date":"2020-12-30","close":3100.0},{"date":"2021-01-04","close":3050.0},{"date":"2021-01-05","close":3165.0},{"date":"2021-01-06","close":3235.0},{"date":"2021-01-07","close":3015.0},{"date":"2021-01-08","close":2875.0},{"date":"2021-01-11","close":2840.0},{"date":"2021-01-12","close":2805.0},{"date":"2021-01-13","close":3000.0},{"date":"2021-01-14","close":3095.0},{"date":"2021-01-15","close":2960.0},{"date":"2021-01-18","close":3000.0},{"date":"2021-01-19","close":3000.0},{"date":"2021-01-20","close":2940.0},{"date":"2021-01-21","close":3200.0},{"date":"2021-01-22","close":3490.0},{"date":"2021-01-25","close":3280.0},{"date":"2021-01-26","close":2990.0},{"date":"2021-01-27","close":2825.0},{"date":"2021-01-28","close":2730.0},{"date":"2021-01-29","close":2760.0},{"date":"2021-02-01","close":2475.0},{"date":"2021-02-02","close":2320.0},{"date":"2021-02-03","close":2405.0},{"date":"2021-02-04","close":2400.0},{"date":"2021-02-05","close":2490.0},{"date":"2021-02-08","close":2535.0},{"date":"2021-02-09","close":2465.0},{"date":"2021-02-10","close":2480.0},{"date":"2021-02-15","close":2505.0},{"date":"2021-02-16","close":2505.0},{"date":"2021-02-17","close":2505.0},{"date":"2021-02-18","close":2505.0},{"date":"2021-02-19","close":2505.0},{"date":"2021-02-22","close":2505.0},{"date":"2021-02-23","close":2505.0},{"date":"2021-02-24","close":2505.0},{"date":"2021-02-25","close":2505.0},{"date":"2021-02-26","close":2505.0},{"date":"2021-03-02","close":2505.0},{"date":"2021-03-03","close":2505.0},{"date":"2021-03-04","close":2505.0},{"date":"2021-03-05","close":2505.0},{"date":"2021-03-08","close":2505.0},{"date":"2021-03-09","close":2505.0},{"date":"2021-03-10","close":2505.0},{"date":"2021-03-11","close":2505.0},{"date":"2021-03-12","close":2505.0},{"date":"2021-03-15","close":2505.0},{"date":"2021-03-16","close":2505.0},{"date":"2021-03-17","close":2505.0},{"date":"2021-03-18","close":2505.0},{"date":"2021-03-19","close":2505.0},{"date":"2021-03-22","close":2505.0},{"date":"2021-03-23","close":2505.0},{"date":"2021-03-24","close":2505.0},{"date":"2021-03-25","close":2505.0},{"date":"2021-03-26","close":2505.0},{"date":"2021-03-29","close":2505.0},{"date":"2021-03-30","close":2505.0},{"date":"2021-03-31","close":2505.0},{"date":"2021-04-01","close":2505.0},{"date":"2021-04-02","close":2505.0},{"date":"2021-04-05","close":2505.0},{"date":"2021-04-06","close":2505.0},{"date":"2021-04-07","close":2505.0},{"date":"2021-04-08","close":2505.0},{"date":"2021-04-09","close":2505.0},{"date":"2021-04-12","close":2505.0},{"date":"2021-04-13","close":2505.0},{"date":"2021-04-14","close":2505.0},{"date":"2021-04-15","close":2505.0},{"date":"2021-04-16","close":2505.0},{"date":"2021-04-19","close":2505.0},{"date":"2021-04-20","close":2505.0},{"date":"2021-04-21","close":2505.0},{"date":"2021-04-22","close":2505.0},{"date":"2021-04-23","close":2505.0},{"date":"2021-04-26","close":2505.0},{"date":"2021-04-27","close":2505.0},{"date":"2021-04-28","close":2505.0},{"date":"2021-04-29","close":2505.0},{"date":"2021-04-30","close":2505.0},{"date":"2021-05-03","close":2505.0},{"date":"2021-05-04","close":2505.0},{"date":"2021-05-06","close":2505.0},{"date":"2021-05-07","close":2505.0},{"date":"2021-05-10","close":2505.0},{"date":"2021-05-11","close":2505.0},{"date":"2021-05-12","close":2505.0},{"date":"2021-05-13","close":2505.0},{"date":"2021-05-14","close":2505.0},{"date":"2021-05-17","close":2505.0},{"date":"2021-05-18","close":2505.0},{"date":"2021-05-20","close":2505.0},{"date":"2021-05-21","close":2505.0},{"date":"2021-05-24","close":2505.0},{"date":"2021-05-25","close":2505.0},{"date":"2021-05-26","close":2505.0},{"date":"2021-05-27","close":2505.0},{"date":"2021-05-28","close":2505.0},{"date":"2021-05-31","close":2505.0},{"date":"2021-06-01","close":2505.0},{"date":"2021-06-02","close":2505.0},{"date":"2021-06-03","close":2505.0},{"date":"2021-06-04","close":2505.0},{"date":"2021-06-07","close":2505.0},{"date":"2021-06-08","close":2505.0},{"date":"2021-06-09","close":2505.0},{"date":"2021-06-10","close":2505.0},{"date":"2021-06-11","close":2505.0},{"date":"2021-06-14","close":2505.0},{"date":"2021-06-15","close":2505.0},{"date":"2021-06-16","close":2505.0},{"date":"2021-06-17","close":2505.0},{"date":"2021-06-18","close":2505.0},{"date":"2021-06-21","close":2505.0},{"date":"2021-06-22","close":2505.0},{"date":"2021-06-23","close":2505.0},{"date":"2021-06-24","close":2505.0},{"date":"2021-06-25","close":2505.0},{"date":"2021-06-28","close":2505.0},{"date":"2021-06-29","close":2505.0},{"date":"2021-06-30","close":2505.0},{"date":"2021-07-01","close":2505.0},{"date":"2021-07-02","close":2505.0},{"date":"2021-07-05","close":2505.0},{"date":"2021-07-06","close":2505.0},{"date":"2021-07-07","close":2505.0},{"date":"2021-07-08","close":2505.0},{"date":"2021-07-09","close":2505.0},{"date":"2021-07-12","close":2505.0},{"date":"2021-07-13","close":2505.0},{"date":"2021-07-14","close":2505.0},{"date":"2021-07-15","close":2505.0},{"date":"2021-07-16","close":2505.0},{"date":"2021-07-19","close":2505.0},{"date":"2021-07-20","close":2505.0},{"date":"2021-07-21","close":2505.0},{"date":"2021-07-22","close":2505.0},{"date":"2021-07-23","close":2505.0},{"date":"2021-07-26","close":2505.0},{"date":"2021-07-27","close":2505.0},{"date":"2021-07-28","close":2505.0},{"date":"2021-07-29","close":2505.0},{"date":"2021-07-30","close":2505.0},{"date":"2021-08-02","close":2505.0},{"date":"2021-08-03","close":2505.0},{"date":"2021-08-04","close":2505.0},{"date":"2021-08-05","close":2505.0},{"date":"2021-08-06","close":2505.0},{"date":"2021-08-09","close":2505.0},{"date":"2021-08-10","close":2505.0},{"date":"2021-08-11","close":2505.0},{"date":"2021-08-12","close":2505.0},{"date":"2021-08-13","close":2505.0},{"date":"2021-08-17","close":2505.0},{"date":"2021-08-18","close":2505.0},{"date":"2021-08-19","close":2505.0},{"date":"2021-08-20","close":2505.0},{"date":"2021-08-23","close":2505.0},{"date":"2021-08-24","close":2505.0},{"date":"2021-08-25","close":2505.0},{"date":"2021-08-26","close":2505.0},{"date":"2021-08-27","close":2505.0},{"date":"2021-08-30","close":2505.0},{"date":"2021-08-31","close":2505.0},{"date":"2021-09-01","close":2505.0},{"date":"2021-09-02","close":2505.0},{"date":"2021-09-03","close":2505.0},{"date":"2021-09-06","close":2505.0},{"date":"2021-09-07","close":2505.0},{"date":"2021-09-08","close":2505.0},{"date":"2021-09-09","close":2505.0},{"date":"2021-09-10","close":2505.0},{"date":"2021-09-13","close":2505.0},{"date":"2021-09-14","close":2505.0},{"date":"2021-09-15","close":2505.0},{"date":"2021-09-16","close":2505.0},{"date":"2021-09-17","close":2505.0},{"date":"2021-09-23","close":2505.0},{"date":"2021-09-24","close":2505.0},{"date":"2021-09-27","close":2505.0},{"date":"2021-09-28","close":2505.0},{"date":"2021-09-29","close":2505.0},{"date":"2021-09-30","close":2505.0},{"date":"2021-10-01","close":2505.0},{"date":"2021-10-05","close":2505.0},{"date":"2021-10-06","close":2505.0},{"date":"2021-10-07","close":2505.0},{"date":"2021-10-08","close":2505.0},{"date":"2021-10-12","close":2505.0},{"date":"2021-10-13","close":2505.0},{"date":"2021-10-14","close":2505.0},{"date":"2021-10-15","close":2505.0},{"date":"2021-10-18","close":2505.0},{"date":"2021-10-19","close":2505.0},{"date":"2021-10-20","close":2505.0},{"date":"2021-10-21","close":2505.0},{"date":"2021-10-22","close":2505.0},{"date":"2021-10-25","close":2505.0},{"date":"2021-10-26","close":2505.0},{"date":"2021-10-27","close":2505.0},{"date":"2021-10-28","close":2505.0},{"date":"2021-10-29","close":2505.0},{"date":"2021-11-01","close":2505.0},{"date":"2021-11-02","close":2505.0},{"date":"2021-11-03","close":2505.0},{"date":"2021-11-04","close":2505.0},{"date":"2021-11-05","close":2505.0},{"date":"2021-11-08","close":2505.0},{"date":"2021-11-09","close":2505.0},{"date":"2021-11-10","close":2505.0},{"date":"2021-11-11","close":2505.0},{"date":"2021-11-12","close":2505.0},{"date":"2021-11-15","close":2505.0},{"date":"2021-11-16","close":2505.0},{"date":"2021-11-17","close":2505.0},{"date":"2021-11-18","close":2505.0},{"date":"2021-11-19","close":2505.0},{"date":"2021-11-22","close":2505.0},{"date":"2021-11-23","close":2505.0},{"date":"2021-11-24","close":2505.0},{"date":"2021-11-25","close":2505.0},{"date":"2021-11-26","close":2505.0},{"date":"2021-11-29","close":2505.0},{"date":"2021-11-30","close":2505.0},{"date":"2021-12-01","close":2505.0},{"date":"2021-12-02","close":2505.0},{"date":"2021-12-03","close":2505.0},{"date":"2021-12-06","close":2505.0},{"date":"2021-12-07","close":2505.0},{"date":"2021-12-08","close":2505.0},{"date":"2021-12-09","close":2505.0},{"date":"2021-12-10","close":2505.0},{"date":"2021-12-13","close":2505.0},{"date":"2021-12-14","close":2505.0},{"date":"2021-12-15","close":2505.0},{"date":"2021-12-16","close":2505.0},{"date":"2021-12-17","close":2505.0},{"date":"2021-12-20","close":2505.0},{"date":"2021-12-21","close":2505.0},{"date":"2021-12-22","close":2505.0},{"date":"2021-12-23","close":2505.0},{"date":"2021-12-24","close":2505.0},{"date":"2021-12-27","close":2505.0},{"date":"2021-12-28","close":2505.0},{"date":"2021-12-29","close":2505.0},{"date":"2021-12-30","close":2505.0},{"date":"2022-01-03","close":2505.0},{"date":"2022-01-04","close":2505.0},{"date":"2022-01-05","close":2505.0},{"date":"2022-01-06","close":2505.0},{"date":"2022-01-07","close":2505.0},{"date":"2022-01-10","close":2505.0},{"date":"2022-01-11","close":2505.0},{"date":"2022-01-12","close":2505.0},{"date":"2022-01-13","close":2505.0},{"date":"2022-01-14","close":2505.0},{"date":"2022-01-17","close":2505.0},{"date":"2022-01-18","close":2505.0},{"date":"2022-01-19","close":2505.0},{"date":"2022-01-20","close":2505.0},{"date":"2022-01-21","close":2505.0},{"date":"2022-01-24","close":2505.0},{"date":"2022-01-25","close":2505.0},{"date":"2022-01-26","close":2505.0},{"date":"2022-01-27","close":2505.0},{"date":"2022-01-28","close":2505.0},{"date":"2022-02-03","close":2505.0},{"date":"2022-02-04","close":2505.0},{"date":"2022-02-07","close":2505.0},{"date":"2022-02-08","close":2505.0},{"date":"2022-02-09","close":2505.0},{"date":"2022-02-10","close":2505.0},{"date":"2022-02-11","close":2505.0},{"date":"2022-02-14","close":2505.0},{"date":"2022-02-15","close":2505.0},{"date":"2022-02-16","close":2505.0},{"date":"2022-02-17","close":2505.0},{"date":"2022-02-18","close":2505.0},{"date":"2022-02-21","close":2505.0},{"date":"2022-02-22","close":2505.0},{"date":"2022-02-23","close":2505.0},{"date":"2022-02-24","close":2505.0},{"date":"2022-02-25","close":2505.0},{"date":"2022-02-28","close":2505.0},{"date":"2022-03-02","close":2505.0},{"date":"2022-03-03","close":2505.0},{"date":"2022-03-04","close":2505.0},{"date":"2022-03-07","close":2505.0},{"date":"2022-03-08","close":2505.0},{"date":"2022-03-10","close":2505.0},{"date":"2022-03-11","close":2505.0},{"date":"2022-03-14","close":2505.0},{"date":"2022-03-15","close":2505.0},{"date":"2022-03-16","close":2505.0},{"date":"2022-03-17","close":2505.0},{"date":"2022-03-18","close":2505.0},{"date":"2022-03-21","close":2505.0},{"date":"2022-03-22","close":2505.0},{"date":"2022-03-23","close":2505.0},{"date":"2022-03-24","close":2505.0},{"date":"2022-03-25","close":2505.0},{"date":"2022-03-28","close":2505.0},{"date":"2022-03-29","close":2505.0},{"date":"2022-03-30","close":2505.0},{"date":"2022-03-31","close":2505.0},{"date":"2022-04-01","close":2505.0},{"date":"2022-04-04","close":2505.0},{"date":"2022-04-05","close":2505.0},{"date":"2022-04-06","close":2505.0},{"date":"2022-04-07","close":2505.0},{"date":"2022-04-08","close":2505.0},{"date":"2022-04-11","close":2505.0},{"date":"2022-04-12","close":2505.0},{"date":"2022-04-13","close":2505.0},{"date":"2022-04-14","close":2505.0},{"date":"2022-04-15","close":2505.0},{"date":"2022-04-18","close":2505.0},{"date":"2022-04-19","close":2505.0},{"date":"2022-04-20","close":2505.0},{"date":"2022-04-21","close":2505.0},{"date":"2022-04-22","close":2505.0},{"date":"2022-04-25","close":2505.0},{"date":"2022-04-26","close":2505.0},{"date":"2022-04-27","close":2505.0},{"date":"2022-04-28","close":2505.0},{"date":"2022-04-29","close":2505.0},{"date":"2022-05-02","close":2505.0},{"date":"2022-05-03","close":2505.0},{"date":"2022-05-04","close":2505.0},{"date":"2022-05-06","close":2505.0},{"date":"2022-05-09","close":2505.0},{"date":"2022-05-10","close":2505.0},{"date":"2022-05-11","close":2505.0},{"date":"2022-05-12","close":2505.0},{"date":"2022-05-13","close":2505.0},{"date":"2022-05-16","close":2505.0},{"date":"2022-05-17","close":2505.0},{"date":"2022-05-18","close":2505.0},{"date":"2022-05-19","close":2505.0},{"date":"2022-05-20","close":2505.0},{"date":"2022-05-23","close":2505.0},{"date":"2022-05-24","close":2505.0},{"date":"2022-05-25","close":2505.0},{"date":"2022-05-26","close":2505.0},{"date":"2022-05-27","close":2505.0},{"date":"2022-05-30","close":2505.0},{"date":"2022-05-31","close":2505.0},{"date":"2022-06-02","close":2505.0},{"date":"2022-06-03","close":2505.0},{"date":"2022-06-07","close":2505.0},{"date":"2022-06-08","close":2505.0},{"date":"2022-06-09","close":2505.0},{"date":"2022-06-10","close":2505.0},{"date":"2022-06-13","close":2505.0},{"date":"2022-06-14","close":2505.0},{"date":"2022-06-15","close":2505.0},{"date":"2022-06-16","close":2505.0},{"date":"2022-06-17","close":2505.0},{"date":"2022-06-20","close":2505.0},{"date":"2022-06-21","close":2505.0},{"date":"2022-06-22","close":2505.0},{"date":"2022-06-23","close":2505.0},{"date":"2022-06-24","close":2505.0},{"date":"2022-06-27","close":2505.0},{"date":"2022-06-28","close":2505.0},{"date":"2022-06-29","close":2505.0},{"date":"2022-06-30","close":2505.0},{"date":"2022-07-01","close":2505.0},{"date":"2022-07-04","close":2505.0},{"date":"2022-07-05","close":2505.0},{"date":"2022-07-06","close":2505.0},{"date":"2022-07-07","close":2505.0},{"date":"2022-07-08","close":2505.0},{"date":"2022-07-11","close":2505.0},{"date":"2022-07-12","close":2505.0},{"date":"2022-07-13","close":2505.0},{"date":"2022-07-14","close":2505.0},{"date":"2022-07-15","close":2505.0},{"date":"2022-07-18","close":2505.0},{"date":"2022-07-19","close":2505.0},{"date":"2022-07-20","close":2505.0},{"date":"2022-07-21","close":2505.0},{"date":"2022-07-22","close":2505.0},{"date":"2022-07-25","close":2505.0},{"date":"2022-07-26","close":2505.0},{"date":"2022-07-27","close":2505.0},{"date":"2022-07-28","close":2505.0},{"date":"2022-07-29","close":2505.0},{"date":"2022-08-01","close":2505.0},{"date":"2022-08-02","close":2505.0},{"date":"2022-08-03","close":2505.0},{"date":"2022-08-04","close":2505.0},{"date":"2022-08-05","close":2505.0},{"date":"2022-08-08","close":2505.0},{"date":"2022-08-09","close":2505.0},{"date":"2022-08-10","close":2505.0},{"date":"2022-08-11","close":2505.0},{"date":"2022-08-12","close":2505.0},{"date":"2022-08-16","close":2505.0},{"date":"2022-08-17","close":2505.0},{"date":"2022-08-18","close":2505.0},{"date":"2022-08-19","close":2505.0},{"date":"2022-08-22","close":2505.0},{"date":"2022-08-23","close":2505.0},{"date":"2022-08-24","close":2505.0},{"date":"2022-08-25","close":2505.0},{"date":"2022-08-26","close":2505.0},{"date":"2022-08-29","close":2505.0},{"date":"2022-08-30","close":2505.0},{"date":"2022-08-31","close":2505.0},{"date":"2022-09-01","close":2505.0},{"date":"2022-09-02","close":2505.0},{"date":"2022-09-05","close":2505.0},{"date":"2022-09-06","close":2505.0},{"date":"2022-09-07","close":2505.0},{"date":"2022-09-08","close":2505.0},{"date":"2022-09-13","close":2505.0},{"date":"2022-09-14","close":2505.0},{"date":"2022-09-15","close":2505.0},{"date":"2022-09-16","close":2505.0},{"date":"2022-09-19","close":2505.0},{"date":"2022-09-20","close":2505.0},{"date":"2022-09-21","close":2505.0},{"date":"2022-09-22","close":2505.0},{"date":"2022-09-23","close":2505.0},{"date":"2022-09-26","close":2505.0},{"date":"2022-09-27","close":2505.0},{"date":"2022-09-28","close":2505.0},{"date":"2022-09-29","close":2505.0},{"date":"2022-09-30","close":2505.0},{"date":"2022-10-04","close":2505.0},{"date":"2022-10-05","close":2505.0},{"date":"2022-10-06","close":2505.0},{"date":"2022-10-07","close":2505.0},{"date":"2022-10-11","close":2505.0},{"date":"2022-10-12","close":2505.0},{"date":"2022-10-13","close":2505.0},{"date":"2022-10-14","close":2505.0},{"date":"2022-10-17","close":2505.0},{"date":"2022-10-18","close":2505.0},{"date":"2022-10-19","close":2505.0},{"date":"2022-10-20","close":2505.0},{"date":"2022-10-21","close":2505.0},{"date":"2022-10-24","close":2505.0},{"date":"2022-10-25","close":2505.0},{"date":"2022-10-26","close":2505.0},{"date":"2022-10-27","close":2505.0},{"date":"2022-10-28","close":2505.0},{"date":"2022-10-31","close":2505.0},{"date":"2022-11-01","close":2505.0},{"date":"2022-11-02","close":2505.0},{"date":"2022-11-03","close":2505.0},{"date":"2022-11-04","close":2505.0},{"date":"2022-11-07","close":2505.0},{"date":"2022-11-08","close":2505.0},{"date":"2022-11-09","close":2505.0},{"date":"2022-11-10","close":2505.0},{"date":"2022-11-11","close":2505.0},{"date":"2022-11-14","close":2505.0},{"date":"2022-11-15","close":2505.0},{"date":"2022-11-16","close":2505.0},{"date":"2022-11-17","close":2505.0},{"date":"2022-11-18","close":2505.0},{"date":"2022-11-21","close":2505.0},{"date":"2022-11-22","close":2505.0},{"date":"2022-11-23","close":2505.0},{"date":"2022-11-24","close":2505.0},{"date":"2022-11-25","close":2505.0},{"date":"2022-11-28","close":2505.0},{"date":"2022-11-29","close":2505.0},{"date":"2022-11-30","close":2505.0},{"date":"2022-12-01","close":2505.0},{"date":"2022-12-02","close":2505.0},{"date":"2022-12-05","close":2505.0},{"date":"2022-12-06","close":2505.0},{"date":"2022-12-07","close":2505.0},{"date":"2022-12-08","close":2505.0},{"date":"2022-12-09","close":2505.0},{"date":"2022-12-12","close":2505.0},{"date":"2022-12-13","close":2505.0},{"date":"2022-12-14","close":2505.0},{"date":"2022-12-15","close":2505.0},{"date":"2022-12-16","close":2505.0},{"date":"2022-12-19","close":2505.0},{"date":"2022-12-20","close":2505.0},{"date":"2022-12-21","close":2505.0},{"date":"2022-12-22","close":2505.0},{"date":"2022-12-23","close":2505.0},{"date":"2022-12-26","close":2505.0},{"date":"2022-12-27","close":2505.0},{"date":"2022-12-28","close":2505.0},{"date":"2022-12-29","close":2505.0},{"date":"2023-01-02","close":2505.0},{"date":"2023-01-03","close":2505.0},{"date":"2023-01-04","close":2505.0},{"date":"2023-01-05","close":2505.0},{"date":"2023-01-06","close":2505.0},{"date":"2023-01-09","close":2505.0},{"date":"2023-01-10","close":2505.0},{"date":"2023-01-11","close":2505.0},{"date":"2023-01-12","close":2505.0},{"date":"2023-01-13","close":2505.0},{"date":"2023-01-16","close":2505.0},{"date":"2023-01-17","close":2505.0},{"date":"2023-01-18","close":2505.0},{"date":"2023-01-19","close":2505.0},{"date":"2023-01-20","close":2505.0},{"date":"2023-01-25","close":2505.0},{"date":"2023-01-26","close":2505.0},{"date":"2023-01-27","close":2505.0},{"date":"2023-01-30","close":2505.0},{"date":"2023-01-31","close":2505.0},{"date":"2023-02-01","close":2505.0},{"date":"2023-02-02","close":2505.0},{"date":"2023-02-03","close":2505.0},{"date":"2023-02-06","close":2505.0},{"date":"2023-02-07","close":2505.0},{"date":"2023-02-08","close":2505.0},{"date":"2023-02-09","close":2505.0},{"date":"2023-02-10","close":2505.0},{"date":"2023-02-13","close":2505.0},{"date":"2023-02-14","close":2505.0},{"date":"2023-02-15","close":2505.0},{"date":"2023-02-16","close":2505.0},{"date":"2023-02-17","close":2505.0},{"date":"2023-02-20","close":2505.0},{"date":"2023-02-21","close":2505.0},{"date":"2023-02-22","close":2505.0},{"date":"2023-02-23","close":2505.0},{"date":"2023-02-24","close":2505.0},{"date":"2023-02-27","close":2505.0},{"date":"2023-02-28","close":2505.0},{"date":"2023-03-02","close":2505.0},{"date":"2023-03-03","close":2505.0},{"date":"2023-03-06","close":2505.0},{"date":"2023-03-07","close":2505.0},{"date":"2023-03-08","close":2505.0},{"date":"2023-03-09","close":2505.0},{"date":"2023-03-10","close":2505.0},{"date":"2023-03-13","close":2505.0},{"date":"2023-03-14","close":2505.0},{"date":"2023-03-15","close":2505.0},{"date":"2023-03-16","close":2505.0},{"date":"2023-03-17","close":2505.0},{"date":"2023-03-20","close":2505.0},{"date":"2023-03-21","close":2505.0},{"date":"2023-03-22","close":2505.0},{"date":"2023-03-23","close":2505.0},{"date":"2023-03-24","close":2505.0},{"date":"2023-03-27","close":2505.0},{"date":"2023-03-28","close":3550.0},{"date":"2023-03-29","close":3735.0},{"date":"2023-03-30","close":3700.0},{"date":"2023-03-31","close":3750.0},{"date":"2023-04-03","close":3960.0},{"date":"2023-04-04","close":3935.0},{"date":"2023-04-05","close":4210.0},{"date":"2023-04-06","close":4295.0},{"date":"2023-04-07","close":4130.0},{"date":"2023-04-10","close":3920.0},{"date":"2023-04-11","close":3960.0},{"date":"2023-04-12","close":4055.0},{"date":"2023-04-13","close":3955.0},{"date":"2023-04-14","close":4010.0},{"date":"2023-04-17","close":3940.0},{"date":"2023-04-18","close":3825.0},{"date":"2023-04-19","close":3790.0},{"date":"2023-04-20","close":3735.0},{"date":"2023-04-21","close":3660.0},{"date":"2023-04-24","close":3750.0},{"date":"2023-04-25","close":3760.0},{"date":"2023-04-26","close":3700.0},{"date":"2023-04-27","close":3795.0},{"date":"2023-04-28","close":3750.0},{"date":"2023-05-02","close":3870.0},{"date":"2023-05-03","close":3860.0},{"date":"2023-05-04","close":3905.0},{"date":"2023-05-08","close":3995.0},{"date":"2023-05-09","close":3995.0},{"date":"2023-05-10","close":3890.0},{"date":"2023-05-11","close":3880.0},{"date":"2023-05-12","close":3830.0},{"date":"2023-05-15","close":4095.0},{"date":"2023-05-16","close":4125.0},{"date":"2023-05-17","close":4315.0},{"date":"2023-05-18","close":4240.0},{"date":"2023-05-19","close":4295.0},{"date":"2023-05-22","close":4345.0},{"date":"2023-05-23","close":4330.0},{"date":"2023-05-24","close":4280.0},{"date":"2023-05-25","close":4280.0},{"date":"2023-05-26","close":4150.0},{"date":"2023-05-30","close":4415.0},{"date":"2023-05-31","close":4510.0},{"date":"2023-06-01","close":4510.0},{"date":"2023-06-02","close":4765.0},{"date":"2023-06-05","close":4660.0},{"date":"2023-06-07","close":4940.0},{"date":"2023-06-08","close":4820.0},{"date":"2023-06-09","close":4770.0},{"date":"2023-06-12","close":4865.0},{"date":"2023-06-13","close":4780.0},{"date":"2023-06-14","close":4640.0},{"date":"2023-06-15","close":4610.0},{"date":"2023-06-16","close":4660.0},{"date":"2023-06-19","close":4715.0},{"date":"2023-06-20","close":4790.0},{"date":"2023-06-21","close":4645.0},{"date":"2023-06-22","close":4740.0},{"date":"2023-06-23","close":4470.0},{"date":"2023-06-26","close":4765.0},{"date":"2023-06-27","close":4980.0},{"date":"2023-06-28","close":4855.0},{"date":"2023-06-29","close":4665.0},{"date":"2023-06-30","close":4810.0},{"date":"2023-07-03","close":5200.0},{"date":"2023-07-04","close":6760.0},{"date":"2023-07-05","close":6860.0},{"date":"2023-07-06","close":6350.0},{"date":"2023-07-07","close":6100.0},{"date":"2023-07-10","close":6490.0},{"date":"2023-07-11","close":6260.0},{"date":"2023-07-12","close":6320.0},{"date":"2023-07-13","close":6420.0},{"date":"2023-07-14","close":6090.0},{"date":"2023-07-17","close":5900.0},{"date":"2023-07-18","close":5840.0},{"date":"2023-07-19","close":6110.0},{"date":"2023-07-20","close":5550.0},{"date":"2023-07-21","close":5410.0},{"date":"2023-07-24","close":5440.0},{"date":"2023-07-25","close":5480.0},{"date":"2023-07-26","close":5020.0},{"date":"2023-07-27","close":4945.0},{"date":"2023-07-28","close":5310.0},{"date":"2023-07-31","close":5530.0},{"date":"2023-08-01","close":5480.0},{"date":"2023-08-02","close":5470.0},{"date":"2023-08-03","close":5470.0},{"date":"2023-08-04","close":5500.0},{"date":"2023-08-07","close":5170.0},{"date":"2023-08-08","close":5370.0},{"date":"2023-08-09","close":5430.0},{"date":"2023-08-10","close":5190.0},{"date":"2023-08-11","close":5260.0},{"date":"2023-08-14","close":5360.0},{"date":"2023-08-16","close":5280.0},{"date":"2023-08-17","close":5080.0},{"date":"2023-08-18","close":4865.0},{"date":"2023-08-21","close":4875.0},{"date":"2023-08-22","close":4880.0},{"date":"2023-08-23","close":4720.0},{"date":"2023-08-24","close":4750.0},{"date":"2023-08-25","close":4880.0},{"date":"2023-08-28","close":5340.0},{"date":"2023-08-29","close":5180.0},{"date":"2023-08-30","close":5430.0},{"date":"2023-08-31","close":5170.0},{"date":"2023-09-01","close":4930.0},{"date":"2023-09-04","close":5000.0},{"date":"2023-09-05","close":4950.0},{"date":"2023-09-06","close":4780.0},{"date":"2023-09-07","close":4675.0},{"date":"2023-09-08","close":4745.0},{"date":"2023-09-11","close":4825.0},{"date":"2023-09-12","close":4900.0},{"date":"2023-09-13","close":4800.0},{"date":"2023-09-14","close":4865.0},{"date":"2023-09-15","close":4900.0},{"date":"2023-09-18","close":4760.0},{"date":"2023-09-19","close":4690.0},{"date":"2023-09-20","close":4640.0},{"date":"2023-09-21","close":4435.0},{"date":"2023-09-22","close":4370.0},{"date":"2023-09-25","close":4300.0},{"date":"2023-09-26","close":4150.0},{"date":"2023-09-27","close":4410.0},{"date":"2023-10-04","close":4060.0},{"date":"2023-10-05","close":4050.0},{"date":"2023-10-06","close":4105.0},{"date":"2023-10-10","close":4350.0},{"date":"2023-10-11","close":4270.0},{"date":"2023-10-12","close":4350.0},{"date":"2023-10-13","close":4200.0},{"date":"2023-10-16","close":4285.0},{"date":"2023-10-17","close":4315.0},{"date":"2023-10-18","close":4250.0},{"date":"2023-10-19","close":4100.0},{"date":"2023-10-20","close":4090.0},{"date":"2023-10-23","close":3980.0},{"date":"2023-10-24","close":4220.0},{"date":"2023-10-25","close":4295.0},{"date":"2023-10-26","close":4170.0},{"date":"2023-10-27","close":4195.0},{"date":"2023-10-30","close":4305.0},{"date":"2023-10-31","close":4540.0},{"date":"2023-11-01","close":4710.0},{"date":"2023-11-02","close":4630.0},{"date":"2023-11-03","close":4825.0},{"date":"2023-11-06","close":4605.0},{"date":"2023-11-07","close":4695.0},{"date":"2023-11-08","close":4370.0},{"date":"2023-11-09","close":4400.0},{"date":"2023-11-10","close":4210.0},{"date":"2023-11-13","close":4150.0},{"date":"2023-11-14","close":4055.0},{"date":"2023-11-15","close":4210.0},{"date":"2023-11-16","close":4035.0},{"date":"2023-11-17","close":3895.0},{"date":"2023-11-20","close":4025.0},{"date":"2023-11-21","close":3975.0},{"date":"2023-11-22","close":4025.0},{"date":"2023-11-23","close":4095.0},{"date":"2023-11-24","close":4210.0},{"date":"2023-11-27","close":4055.0},{"date":"2023-11-28","close":4025.0},{"date":"2023-11-29","close":3965.0},{"date":"2023-11-30","close":4010.0},{"date":"2023-12-01","close":4030.0},{"date":"2023-12-04","close":4100.0},{"date":"2023-12-05","close":4045.0},{"date":"2023-12-06","close":4065.0},{"date":"2023-12-07","close":4080.0},{"date":"2023-12-08","close":4040.0},{"date":"2023-12-11","close":4010.0},{"date":"2023-12-12","close":4085.0},{"date":"2023-12-13","close":4060.0},{"date":"2023-12-14","close":4055.0},{"date":"2023-12-15","close":4075.0},{"date":"2023-12-18","close":4085.0},{"date":"2023-12-19","close":4070.0},{"date":"2023-12-20","close":4060.0},{"date":"2023-12-21","close":4025.0},{"date":"2023-12-22","close":3995.0},{"date":"2023-12-26","close":3915.0},{"date":"2023-12-27","close":3945.0},{"date":"2023-12-28","close":4030.0},{"date":"2024-01-02","close":4015.0},{"date":"2024-01-03","close":3920.0},{"date":"2024-01-04","close":3875.0},{"date":"2024-01-05","close":3980.0},{"date":"2024-01-08","close":3980.0},{"date":"2024-01-09","close":3960.0},{"date":"2024-01-10","close":3920.0},{"date":"2024-01-11","close":3920.0},{"date":"2024-01-12","close":3830.0},{"date":"2024-01-15","close":3795.0},{"date":"2024-01-16","close":3700.0},{"date":"2024-01-17","close":3525.0},{"date":"2024-01-18","close":3565.0},{"date":"2024-01-19","close":3625.0},{"date":"2024-01-22","close":3625.0},{"date":"2024-01-23","close":3600.0},{"date":"2024-01-24","close":3545.0},{"date":"2024-01-25","close":3415.0},{"date":"2024-01-26","close":3665.0},{"date":"2024-01-29","close":3680.0},{"date":"2024-01-30","close":3470.0},{"date":"2024-01-31","close":3540.0},{"date":"2024-02-01","close":3445.0},{"date":"2024-02-02","close":3590.0},{"date":"2024-02-05","close":3600.0},{"date":"2024-02-06","close":3470.0},{"date":"2024-02-07","close":3475.0},{"date":"2024-02-08","close":3650.0},{"date":"2024-02-13","close":3640.0},{"date":"2024-02-14","close":3860.0},{"date":"2024-02-15","close":3830.0},{"date":"2024-02-16","close":3740.0},{"date":"2024-02-19","close":3965.0},{"date":"2024-02-20","close":3955.0},{"date":"2024-02-21","close":3960.0},{"date":"2024-02-22","close":3910.0},{"date":"2024-02-23","close":3815.0},{"date":"2024-02-26","close":3810.0},{"date":"2024-02-27","close":3865.0},{"date":"2024-02-28","close":3930.0},{"date":"2024-02-29","close":3920.0},{"date":"2024-03-04","close":3830.0},{"date":"2024-03-05","close":3840.0},{"date":"2024-03-06","close":3850.0},{"date":"2024-03-07","close":3830.0},{"date":"2024-03-08","close":3670.0},{"date":"2024-03-11","close":3690.0},{"date":"2024-03-12","close":3700.0},{"date":"2024-03-13","close":3750.0},{"date":"2024-03-14","close":3860.0},{"date":"2024-03-15","close":4100.0},{"date":"2024-03-18","close":4255.0},{"date":"2024-03-19","close":4190.0},{"date":"2024-03-20","close":4165.0},{"date":"2024-03-21","close":4095.0},{"date":"2024-03-22","close":4085.0},{"date":"2024-03-25","close":4085.0},{"date":"2024-03-26","close":4060.0},{"date":"2024-03-27","close":3945.0},{"date":"2024-03-28","close":3975.0},{"date":"2024-03-29","close":3945.0},{"date":"2024-04-01","close":3915.0},{"date":"2024-04-02","close":3920.0},{"date":"2024-04-03","close":3940.0},{"date":"2024-04-04","close":3900.0},{"date":"2024-04-05","close":3875.0},{"date":"2024-04-08","close":3865.0},{"date":"2024-04-09","close":3950.0},{"date":"2024-04-11","close":3960.0},{"date":"2024-04-12","close":3970.0},{"date":"2024-04-15","close":3975.0},{"date":"2024-04-16","close":3965.0},{"date":"2024-04-17","close":3920.0},{"date":"2024-04-18","close":4110.0},{"date":"2024-04-19","close":4145.0},{"date":"2024-04-22","close":4180.0},{"date":"2024-04-23","close":4280.0},{"date":"2024-04-24","close":4625.0},{"date":"2024-04-25","close":4440.0},{"date":"2024-04-26","close":4495.0},{"date":"2024-04-29","close":4465.0},{"date":"2024-04-30","close":4325.0},{"date":"2024-05-02","close":4355.0},{"date":"2024-05-03","close":4325.0},{"date":"2024-05-07","close":4465.0},{"date":"2024-05-08","close":4635.0},{"date":"2024-05-09","close":4540.0},{"date":"2024-05-10","close":4710.0},{"date":"2024-05-13","close":4890.0},{"date":"2024-05-14","close":4870.0},{"date":"2024-05-16","close":4735.0},{"date":"2024-05-17","close":4520.0},{"date":"2024-05-20","close":4590.0},{"date":"2024-05-21","close":4490.0},{"date":"2024-05-22","close":4410.0},{"date":"2024-05-23","close":4565.0},{"date":"2024-05-24","close":4575.0},{"date":"2024-05-27","close":4460.0},{"date":"2024-05-28","close":4410.0},{"date":"2024-05-29","close":4315.0},{"date":"2024-05-30","close":4335.0},{"date":"2024-05-31","close":4425.0},{"date":"2024-06-03","close":4570.0},{"date":"2024-06-04","close":4625.0},{"date":"2024-06-05","close":4490.0},{"date":"2024-06-07","close":4425.0},{"date":"2024-06-10","close":4445.0},{"date":"2024-06-11","close":4345.0},{"date":"2024-06-12","close":4405.0},{"date":"2024-06-13","close":4265.0},{"date":"2024-06-14","close":4295.0},{"date":"2024-06-17","close":4410.0},{"date":"2024-06-18","close":4285.0},{"date":"2024-06-19","close":4280.0},{"date":"2024-06-20","close":4235.0},{"date":"2024-06-21","close":4175.0},{"date":"2024-06-24","close":4390.0},{"date":"2024-06-25","close":4490.0},{"date":"2024-06-26","close":4445.0},{"date":"2024-06-27","close":4475.0},{"date":"2024-06-28","close":4540.0},{"date":"2024-07-01","close":4360.0},{"date":"2024-07-02","close":4250.0},{"date":"2024-07-03","close":4175.0},{"date":"2024-07-04","close":4160.0},{"date":"2024-07-05","close":4155.0},{"date":"2024-07-08","close":4200.0},{"date":"2024-07-09","close":4140.0},{"date":"2024-07-10","close":4115.0},{"date":"2024-07-11","close":4095.0},{"date":"2024-07-12","close":4120.0},{"date":"2024-07-15","close":4305.0},{"date":"2024-07-16","close":4470.0},{"date":"2024-07-17","close":4320.0},{"date":"2024-07-18","close":4515.0},{"date":"2024-07-19","close":4290.0},{"date":"2024-07-22","close":4220.0},{"date":"2024-07-23","close":4425.0},{"date":"2024-07-24","close":4335.0},{"date":"2024-07-25","close":4175.0},{"date":"2024-07-26","close":4430.0},{"date":"2024-07-29","close":4530.0},{"date":"2024-07-30","close":4370.0},{"date":"2024-07-31","close":4430.0},{"date":"2024-08-01","close":4460.0},{"date":"2024-08-02","close":4275.0},{"date":"2024-08-05","close":3790.0},{"date":"2024-08-06","close":3980.0},{"date":"2024-08-07","close":4105.0},{"date":"2024-08-08","close":4090.0},{"date":"2024-08-09","close":4245.0},{"date":"2024-08-12","close":4485.0},{"date":"2024-08-13","close":4270.0},{"date":"2024-08-14","close":4185.0},{"date":"2024-08-16","close":4010.0},{"date":"2024-08-19","close":3920.0},{"date":"2024-08-20","close":3935.0},{"date":"2024-08-21","close":3895.0},{"date":"2024-08-22","close":3825.0},{"date":"2024-08-23","close":3770.0},{"date":"2024-08-26","close":3610.0},{"date":"2024-08-27","close":3665.0},{"date":"2024-08-28","close":3695.0},{"date":"2024-08-29","close":3765.0},{"date":"2024-08-30","close":3840.0},{"date":"2024-09-02","close":3870.0},{"date":"2024-09-03","close":3890.0},{"date":"2024-09-04","close":3720.0},{"date":"2024-09-05","close":3595.0},{"date":"2024-09-06","close":3460.0},{"date":"2024-09-09","close":3500.0},{"date":"2024-09-10","close":3520.0},{"date":"2024-09-11","close":3485.0},{"date":"2024-09-12","close":3575.0},{"date":"2024-09-13","close":3630.0},{"date":"2024-09-19","close":3570.0},{"date":"2024-09-20","close":3640.0},{"date":"2024-09-23","close":3620.0},{"date":"2024-09-24","close":3695.0},{"date":"2024-09-25","close":3730.0},{"date":"2024-09-26","close":3735.0},{"date":"2024-09-27","close":3715.0},{"date":"2024-09-30","close":3670.0},{"date":"2024-10-02","close":3700.0},{"date":"2024-10-04","close":3790.0},{"date":"2024-10-07","close":3735.0},{"date":"2024-10-08","close":3745.0},{"date":"2024-10-10","close":3795.0},{"date":"2024-10-11","close":3765.0},{"date":"2024-10-14","close":3675.0},{"date":"2024-10-15","close":3710.0},{"date":"2024-10-16","close":3640.0},{"date":"2024-10-17","close":3650.0},{"date":"2024-10-18","close":3605.0},{"date":"2024-10-21","close":3620.0},{"date":"2024-10-22","close":3535.0},{"date":"2024-10-23","close":3545.0},{"date":"2024-10-24","close":3620.0},{"date":"2024-10-25","close":3510.0},{"date":"2024-10-28","close":3505.0},{"date":"2024-10-29","close":3440.0},{"date":"2024-10-30","close":3465.0},{"date":"2024-10-31","close":3410.0},{"date":"2024-11-01","close":3425.0},{"date":"2024-11-04","close":3395.0},{"date":"2024-11-05","close":3510.0},{"date":"2024-11-06","close":3555.0},{"date":"2024-11-07","close":3735.0},{"date":"2024-11-08","close":3730.0},{"date":"2024-11-11","close":3660.0},{"date":"2024-11-12","close":3615.0},{"date":"2024-11-13","close":3490.0},{"date":"2024-11-14","close":3175.0},{"date":"2024-11-15","close":3300.0},{"date":"2024-11-18","close":3135.0},{"date":"2024-11-19","close":3035.0},{"date":"2024-11-20","close":3050.0},{"date":"2024-11-21","close":3025.0},{"date":"2024-11-22","close":3015.0},{"date":"2024-11-25","close":3155.0},{"date":"2024-11-26","close":3170.0},{"date":"2024-11-27","close":3135.0},{"date":"2024-11-28","close":3090.0},{"date":"2024-11-29","close":3015.0},{"date":"2024-12-02","close":2905.0},{"date":"2024-12-03","close":2895.0},{"date":"2024-12-04","close":2860.0},{"date":"2024-12-05","close":2745.0},{"date":"2024-12-06","close":2680.0},{"date":"2024-12-09","close":2560.0},{"date":"2024-12-10","close":2780.0},{"date":"2024-12-11","close":2840.0},{"date":"2024-12-12","close":2925.0},{"date":"2024-12-13","close":2965.0},{"date":"2024-12-16","close":3030.0},{"date":"2024-12-17","close":2980.0},{"date":"2024-12-18","close":3165.0},{"date":"2024-12-19","close":3140.0},{"date":"2024-12-20","close":3135.0},{"date":"2024-12-23","close":3290.0},{"date":"2024-12-24","close":3270.0},{"date":"2024-12-26","close":3170.0},{"date":"2024-12-27","close":3000.0},{"date":"2024-12-30","close":3250.0},{"date":"2025-01-02","close":3430.0},{"date":"2025-01-03","close":3280.0},{"date":"2025-01-06","close":3255.0},{"date":"2025-01-07","close":3225.0},{"date":"2025-01-08","close":3475.0},{"date":"2025-01-09","close":3480.0},{"date":"2025-01-10","close":3465.0},{"date":"2025-01-13","close":3345.0},{"date":"2025-01-14","close":3325.0},{"date":"2025-01-15","close":3470.0},{"date":"2025-01-16","close":3490.0},{"date":"2025-01-17","close":3495.0},{"date":"2025-01-20","close":3495.0},{"date":"2025-01-21","close":3625.0},{"date":"2025-01-22","close":3350.0},{"date":"2025-01-23","close":3195.0},{"date":"2025-01-24","close":3155.0},{"date":"2025-01-31","close":3115.0},{"date":"2025-02-03","close":2980.0},{"date":"2025-02-04","close":3060.0},{"date":"2025-02-05","close":2980.0},{"date":"2025-02-06","close":2990.0},{"date":"2025-02-07","close":2870.0},{"date":"2025-02-10","close":2885.0},{"date":"2025-02-11","close":2975.0},{"date":"2025-02-12","close":3125.0},{"date":"2025-02-13","close":3180.0},{"date":"2025-02-14","close":3180.0},{"date":"2025-02-17","close":3145.0},{"date":"2025-02-18","close":3135.0},{"date":"2025-02-19","close":3045.0},{"date":"2025-02-20","close":2935.0},{"date":"2025-02-21","close":2920.0},{"date":"2025-02-24","close":2920.0},{"date":"2025-02-25","close":2925.0},{"date":"2025-02-26","close":3000.0},{"date":"2025-02-27","close":2925.0},{"date":"2025-02-28","close":2990.0},{"date":"2025-03-04","close":2990.0},{"date":"2025-03-05","close":3105.0},{"date":"2025-03-06","close":3050.0},{"date":"2025-03-07","close":2960.0},{"date":"2025-03-10","close":2900.0},{"date":"2025-03-11","close":2830.0},{"date":"2025-03-12","close":2850.0},{"date":"2025-03-13","close":2850.0},{"date":"2025-03-14","close":3000.0},{"date":"2025-03-17","close":3060.0},{"date":"2025-03-18","close":3095.0},{"date":"2025-03-19","close":3015.0},{"date":"2025-03-20","close":2925.0},{"date":"2025-03-21","close":3035.0},{"date":"2025-03-24","close":3105.0},{"date":"2025-03-25","close":3075.0},{"date":"2025-03-26","close":3155.0},{"date":"2025-03-27","close":3200.0},{"date":"2025-03-28","close":3220.0},{"date":"2025-03-31","close":3150.0},{"date":"2025-04-01","close":3225.0},{"date":"2025-04-02","close":3430.0},{"date":"2025-04-03","close":3345.0},{"date":"2025-04-04","close":3315.0},{"date":"2025-04-07","close":3140.0},{"date":"2025-04-08","close":3380.0},{"date":"2025-04-09","close":3305.0},{"date":"2025-04-10","close":3470.0},{"date":"2025-04-11","close":3470.0},{"date":"2025-04-14","close":3520.0},{"date":"2025-04-15","close":3570.0},{"date":"2025-04-16","close":3585.0},{"date":"2025-04-17","close":3575.0},{"date":"2025-04-18","close":3535.0},{"date":"2025-04-21","close":3630.0},{"date":"2025-04-22","close":3645.0},{"date":"2025-04-23","close":3670.0},{"date":"2025-04-24","close":3690.0},{"date":"2025-04-25","close":3845.0},{"date":"2025-04-28","close":3810.0},{"date":"2025-04-29","close":3750.0},{"date":"2025-04-30","close":3685.0},{"date":"2025-05-02","close":3800.0},{"date":"2025-05-07","close":3895.0},{"date":"2025-05-08","close":3930.0},{"date":"2025-05-09","close":3915.0},{"date":"2025-05-12","close":3810.0},{"date":"2025-05-13","close":3700.0},{"date":"2025-05-14","close":3750.0},{"date":"2025-05-15","close":3515.0},{"date":"2025-05-16","close":3315.0},{"date":"2025-05-19","close":3300.0},{"date":"2025-05-20","close":3255.0},{"date":"2025-05-21","close":3280.0},{"date":"2025-05-22","close":3250.0},{"date":"2025-05-23","close":3290.0},{"date":"2025-05-26","close":3400.0},{"date":"2025-05-27","close":3430.0},{"date":"2025-05-28","close":3455.0},{"date":"2025-05-29","close":3440.0},{"date":"2025-05-30","close":3455.0},{"date":"2025-06-02","close":3355.0},{"date":"2025-06-04","close":3370.0},{"date":"2025-06-05","close":3345.0},{"date":"2025-06-09","close":3340.0},{"date":"2025-06-10","close":3325.0},{"date":"2025-06-11","close":3345.0},{"date":"2025-06-12","close":3400.0},{"date":"2025-06-13","close":3380.0},{"date":"2025-06-16","close":3350.0},{"date":"2025-06-17","close":3315.0},{"date":"2025-06-18","close":3315.0},{"date":"2025-06-19","close":3545.0},{"date":"2025-06-20","close":3470.0},{"date":"2025-06-23","close":3305.0},{"date":"2025-06-24","close":3380.0},{"date":"2025-06-25","close":3325.0},{"date":"2025-06-26","close":3335.0},{"date":"2025-06-27","close":3350.0},{"date":"2025-06-30","close":3365.0},{"date":"2025-07-01","close":3385.0},{"date":"2025-07-02","close":3335.0},{"date":"2025-07-03","close":3340.0},{"date":"2025-07-04","close":3310.0},{"date":"2025-07-07","close":3210.0},{"date":"2025-07-08","close":3265.0},{"date":"2025-07-09","close":3295.0},{"date":"2025-07-10","close":3285.0},{"date":"2025-07-11","close":3280.0},{"date":"2025-07-14","close":3260.0},{"date":"2025-07-15","close":3280.0},{"date":"2025-07-16","close":3285.0},{"date":"2025-07-17","close":3270.0},{"date":"2025-07-18","close":3270.0},{"date":"2025-07-21","close":3275.0},{"date":"2025-07-22","close":3320.0},{"date":"2025-07-23","close":3325.0},{"date":"2025-07-24","close":3285.0},{"date":"2025-07-25","close":3280.0},{"date":"2025-07-28","close":3280.0},{"date":"2025-07-29","close":3345.0},{"date":"2025-07-30","close":3425.0},{"date":"2025-07-31","close":3635.0},{"date":"2025-08-01","close":3750.0},{"date":"2025-08-04","close":3680.0},{"date":"2025-08-05","close":3820.0},{"date":"2025-08-06","close":3835.0},{"date":"2025-08-07","close":3995.0},{"date":"2025-08-08","close":4100.0},{"date":"2025-08-11","close":3890.0},{"date":"2025-08-12","close":3925.0},{"date":"2025-08-13","close":3885.0},{"date":"2025-08-14","close":3860.0},{"date":"2025-08-18","close":3715.0},{"date":"2025-08-19","close":3585.0},{"date":"2025-08-20","close":3505.0},{"date":"2025-08-21","close":3540.0},{"date":"2025-08-22","close":3630.0},{"date":"2025-08-25","close":3630.0},{"date":"2025-08-26","close":3575.0},{"date":"2025-08-27","close":3755.0},{"date":"2025-08-28","close":3835.0},{"date":"2025-08-29","close":4170.0},{"date":"2025-09-01","close":4490.0},{"date":"2025-09-02","close":4310.0},{"date":"2025-09-03","close":4260.0},{"date":"2025-09-04","close":4990.0},{"date":"2025-09-05","close":4780.0},{"date":"2025-09-08","close":5010.0},{"date":"2025-09-09","close":4880.0},{"date":"2025-09-10","close":5340.0},{"date":"2025-09-11","close":6030.0},{"date":"2025-09-12","close":5270.0},{"date":"2025-09-15","close":4945.0},{"date":"2025-09-16","close":4810.0},{"date":"2025-09-17","close":4770.0},{"date":"2025-09-18","close":4605.0},{"date":"2025-09-19","close":4645.0},{"date":"2025-09-22","close":4500.0},{"date":"2025-09-23","close":4450.0},{"date":"2025-09-24","close":4520.0},{"date":"2025-09-25","close":4515.0},{"date":"2025-09-26","close":4340.0},{"date":"2025-09-29","close":4335.0},{"date":"2025-09-30","close":4440.0},{"date":"2025-10-01","close":4475.0},{"date":"2025-10-02","close":4460.0},{"date":"2025-10-10","close":4410.0},{"date":"2025-10-13","close":4480.0},{"date":"2025-10-14","close":4335.0},{"date":"2025-10-15","close":4540.0},{"date":"2025-10-16","close":4785.0},{"date":"2025-10-17","close":4605.0},{"date":"2025-10-20","close":4500.0},{"date":"2025-10-21","close":4880.0},{"date":"2025-10-22","close":4810.0},{"date":"2025-10-23","close":4665.0},{"date":"2025-10-24","close":4655.0},{"date":"2025-10-27","close":4830.0},{"date":"2025-10-28","close":4660.0},{"date":"2025-10-29","close":4690.0},{"date":"2025-10-30","close":4580.0},{"date":"2025-10-31","close":4595.0},{"date":"2025-11-03","close":4540.0},{"date":"2025-11-04","close":4390.0},{"date":"2025-11-05","close":4340.0},{"date":"2025-11-06","close":4340.0},{"date":"2025-11-07","close":4320.0},{"date":"2025-11-10","close":4325.0},{"date":"2025-11-11","close":4230.0},{"date":"2025-11-12","close":4245.0},{"date":"2025-11-13","close":4250.0},{"date":"2025-11-14","close":4255.0},{"date":"2025-11-17","close":4265.0},{"date":"2025-11-18","close":4160.0},{"date":"2025-11-19","close":4160.0},{"date":"2025-11-20","close":4195.0},{"date":"2025-11-21","close":4180.0},{"date":"2025-11-24","close":4180.0},{"date":"2025-11-25","close":4170.0},{"date":"2025-11-26","close":4300.0},{"date":"2025-11-27","close":4170.0},{"date":"2025-11-28","close":4190.0},{"date":"2025-12-01","close":4150.0},{"date":"2025-12-02","close":4160.0},{"date":"2025-12-03","close":4190.0},{"date":"2025-12-04","close":4195.0},{"date":"2025-12-05","close":4175.0},{"date":"2025-12-08","close":4165.0},{"date":"2025-12-09","close":4175.0},{"date":"2025-12-10","close":4145.0},{"date":"2025-12-11","close":4200.0},{"date":"2025-12-12","close":4220.0},{"date":"2025-12-15","close":4245.0},{"date":"2025-12-16","close":4210.0},{"date":"2025-12-17","close":4205.0},{"date":"2025-12-18","close":4205.0},{"date":"2025-12-19","close":4210.0},{"date":"2025-12-22","close":4235.0},{"date":"2025-12-23","close":4270.0},{"date":"2025-12-24","close":4275.0},{"date":"2025-12-26","close":4225.0},{"date":"2025-12-29","close":4180.0},{"date":"2025-12-30","close":4160.0},{"date":"2026-01-02","close":4175.0},{"date":"2026-01-05","close":4180.0},{"date":"2026-01-06","close":4190.0},{"date":"2026-01-07","close":4155.0},{"date":"2026-01-08","close":4195.0},{"date":"2026-01-09","close":4350.0},{"date":"2026-01-12","close":4300.0},{"date":"2026-01-13","close":4240.0},{"date":"2026-01-14","close":4215.0},{"date":"2026-01-15","close":4165.0},{"date":"2026-01-16","close":4035.0},{"date":"2026-01-19","close":3985.0},{"date":"2026-01-20","close":4075.0},{"date":"2026-01-21","close":4030.0},{"date":"2026-01-22","close":4005.0},{"date":"2026-01-23","close":4105.0},{"date":"2026-01-26","close":4070.0},{"date":"2026-01-27","close":4090.0},{"date":"2026-01-28","close":4090.0},{"date":"2026-01-29","close":4075.0},{"date":"2026-01-30","close":4035.0},{"date":"2026-02-02","close":4020.0},{"date":"2026-02-03","close":4000.0},{"date":"2026-02-04","close":3985.0},{"date":"2026-02-05","close":3975.0},{"date":"2026-02-06","close":3970.0},{"date":"2026-02-09","close":3975.0},{"date":"2026-02-10","close":3965.0},{"date":"2026-02-11","close":3995.0},{"date":"2026-02-12","close":3965.0},{"date":"2026-02-13","close":3950.0},{"date":"2026-02-19","close":3770.0},{"date":"2026-02-20","close":3800.0},{"date":"2026-02-23","close":3870.0},{"date":"2026-02-24","close":3885.0},{"date":"2026-02-25","close":3885.0},{"date":"2026-02-26","close":3805.0},{"date":"2026-02-27","close":3810.0},{"date":"2026-03-03","close":3680.0},{"date":"2026-03-04","close":3360.0},{"date":"2026-03-05","close":3455.0},{"date":"2026-03-06","close":3480.0},{"date":"2026-03-09","close":3550.0},{"date":"2026-03-10","close":3680.0},{"date":"2026-03-11","close":3725.0},{"date":"2026-03-12","close":3745.0},{"date":"2026-03-13","close":3740.0},{"date":"2026-03-16","close":3715.0},{"date":"2026-03-17","close":3765.0},{"date":"2026-03-18","close":3750.0},{"date":"2026-03-19","close":3745.0},{"date":"2026-03-20","close":3745.0},{"date":"2026-03-23","close":3750.0},{"date":"2026-03-24","close":3750.0},{"date":"2026-03-25","close":3745.0},{"date":"2026-03-26","close":3740.0},{"date":"2026-03-27","close":3740.0},{"date":"2026-03-30","close":3760.0},{"date":"2026-03-31","close":3685.0},{"date":"2026-04-01","close":3740.0},{"date":"2026-04-02","close":3720.0},{"date":"2026-04-03","close":3750.0},{"date":"2026-04-06","close":3735.0},{"date":"2026-04-07","close":3730.0},{"date":"2026-04-08","close":3735.0},{"date":"2026-04-09","close":3695.0},{"date":"2026-04-10","close":3740.0},{"date":"2026-04-13","close":3770.0},{"date":"2026-04-14","close":3775.0},{"date":"2026-04-15","close":3790.0},{"date":"2026-04-16","close":3830.0},{"date":"2026-04-17","close":3930.0},{"date":"2026-04-20","close":3830.0},{"date":"2026-04-21","close":3815.0},{"date":"2026-04-22","close":3980.0},{"date":"2026-04-23","close":4070.0},{"date":"2026-04-24","close":4045.0},{"date":"2026-04-27","close":4085.0},{"date":"2026-04-28","close":4115.0},{"date":"2026-04-29","close":4175.0},{"date":"2026-04-30","close":4200.0},{"date":"2026-05-04","close":4180.0},{"date":"2026-05-06","close":3995.0},{"date":"2026-05-07","close":3995.0},{"date":"2026-05-08","close":3975.0},{"date":"2026-05-11","close":3945.0},{"date":"2026-05-12","close":3800.0},{"date":"2026-05-13","close":3730.0},{"date":"2026-05-14","close":3790.0},{"date":"2026-05-15","close":3790.0},{"date":"2026-05-18","close":3690.0},{"date":"2026-05-19","close":3600.0},{"date":"2026-05-20","close":3495.0},{"date":"2026-05-21","close":3530.0},{"date":"2026-05-22","close":3525.0},{"date":"2026-05-26","close":3495.0},{"date":"2026-05-27","close":3430.0},{"date":"2026-05-28","close":3305.0},{"date":"2026-05-29","close":3330.0},{"date":"2026-06-01","close":3240.0},{"date":"2026-06-02","close":3185.0},{"date":"2026-06-04","close":3025.0},{"date":"2026-06-05","close":2950.0},{"date":"2026-06-08","close":2880.0},{"date":"2026-06-09","close":2735.0},{"date":"2026-06-10","close":2675.0},{"date":"2026-06-11","close":2730.0},{"date":"2026-06-12","close":2855.0},{"date":"2026-06-15","close":2975.0},{"date":"2026-06-16","close":2965.0},{"date":"2026-06-17","close":3000.0},{"date":"2026-06-18","close":2880.0},{"date":"2026-06-19","close":2700.0},{"date":"2026-06-22","close":2590.0},{"date":"2026-06-23","close":2470.0},{"date":"2026-06-24","close":2410.0},{"date":"2026-06-25","close":2325.0},{"date":"2026-06-26","close":2195.0},{"date":"2026-06-29","close":2350.0},{"date":"2026-06-30","close":2360.0},{"date":"2026-07-01","close":2495.0},{"date":"2026-07-02","close":2565.0},{"date":"2026-07-03","close":2590.0},{"date":"2026-07-06","close":2715.0},{"date":"2026-07-07","close":2730.0},{"date":"2026-07-08","close":2620.0},{"date":"2026-07-09","close":2610.0},{"date":"2026-07-10","close":2635.0},{"date":"2026-07-13","close":2585.0},{"date":"2026-07-14","close":2490.0},{"date":"2026-07-15","close":2555.0},{"date":"2026-07-16","close":2590.0},{"date":"2026-07-20","close":2495.0},{"date":"2026-07-21","close":2420.0},{"date":"2026-07-22","close":2360.0},{"date":"2026-07-23","close":2380.0},{"date":"2026-07-24","close":2550.0},{"date":"2026-07-27","close":2680.0},{"date":"2026-07-28","close":2440.0},{"date":"2026-07-29","close":2380.0},{"date":"2026-07-30","close":2355.0},{"date":"2026-07-31","close":2410.0},{"date":"2026-08-03","close":2400.0},{"date":"2026-08-04","close":2350.0},{"date":"2026-08-05","close":2585.0},{"date":"2026-08-06","close":2675.0},{"date":"2026-08-07","close":2590.0},{"date":"2026-08-10","close":2645.0},{"date":"2026-08-11","close":2520.0},{"date":"2026-08-12","close":2540.0},{"date":"2026-08-13","close":2235.0},{"date":"2026-08-14","close":2235.0},{"date":"2026-08-18","close":2085.0},{"date":"2026-08-19","close":2225.0},{"date":"2026-08-20","close":2430.0},{"date":"2026-08-21","close":2325.0},{"date":"2026-08-24","close":2320.0},{"date":"2026-08-25","close":2415.0},{"date":"2026-08-26","close":2460.0},{"date":"2026-08-27","close":2420.0},{"date":"2026-08-28","close":2370.0},{"date":"2026-08-31","close":2440.0},{"date":"2026-09-01","close":2470.0},{"date":"2026-09-02","close":2330.0},{"date":"2026-09-03","close":2305.0},{"date":"2026-09-04","close":2305.0},{"date":"2026-09-07","close":2250.0},{"date":"2026-09-08","close":2370.0},{"date":"2026-09-09","close":2390.0},{"date":"2026-09-10","close":2320.0},{"date":"2026-09-11","close":2335.0},{"date":"2026-09-14","close":2320.0},{"date":"2026-09-15","close":2320.0},{"date":"2026-09-16","close":2300.0},{"date":"2026-09-17","close":2295.0},{"date":"2026-09-18","close":2270.0},{"date":"2026-09-21","close":2230.0},{"date":"2026-09-22","close":2230.0},{"date":"2026-09-23","close":2140.0},{"date":"2026-09-28","close":2065.0},{"date":"2026-09-29","close":1964.0},{"date":"2026-09-30","close":1746.0},{"date":"2026-10-01","close":1443.0},{"date":"2026-10-02","close":1402.0},{"date":"2026-10-06","close":1473.0},{"date":"2026-10-07","close":1535.0},{"date":"2026-10-08","close":1645.0},{"date":"2026-10-12","close":1520.0},{"date":"2026-10-13","close":1507.0},{"date":"2026-10-14","close":1583.0},{"date":"2026-10-15","close":1531.0},{"date":"2026-10-16","close":1566.0},{"date":"2026-10-19","close":1539.0},{"date":"2026-10-20","close":1518.0},{"date":"2026-10-21","close":1553.0},{"date":"2026-10-22","close":1559.0},{"date":"2026-10-23","close":1517.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1734.0,"foreign_net":1734.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-1545.0,"foreign_net":1545.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1800.0,"foreign_net":-1800.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":589.0,"foreign_net":-589.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-1333.0,"foreign_net":1333.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":2640.0,"foreign_net":-2640.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":11539.0,"foreign_net":-11539.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":192.0,"foreign_net":-192.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-3005.0,"foreign_net":3005.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":17411.0,"foreign_net":-17411.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-11173.0,"foreign_net":11173.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-28343.0,"foreign_net":28343.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-22603.0,"foreign_net":22603.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-70054.0,"foreign_net":70054.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-19631.0,"foreign_net":19631.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-167.0,"foreign_net":253.0,"institution_net":-86.0},{"date":"2026-09-28","retail_net":-1937.0,"foreign_net":1851.0,"institution_net":86.0},{"date":"2026-09-23","retail_net":6102.0,"foreign_net":-6102.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":15288.0,"foreign_net":-15288.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":870.0,"foreign_net":-870.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":7478.0,"foreign_net":-7478.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":3421.0,"foreign_net":-3421.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-2650.0,"foreign_net":2650.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":1575.0,"foreign_net":-1575.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":4451.0,"foreign_net":-4451.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":2871.0,"foreign_net":-2871.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":4152.0,"foreign_net":-4152.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-1247.0,"foreign_net":1247.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-25919.0,"foreign_net":25919.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-1510.0,"foreign_net":1510.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-1734.0,"foreign_net":1734.0,"institution_net":0},"d3":{"retail_net":-1479.0,"foreign_net":1479.0,"institution_net":0},"d7":{"retail_net":11956.0,"foreign_net":-11956.0,"institution_net":0},"d14":{"retail_net":-105619.0,"foreign_net":105619.0,"institution_net":0},"d30":{"retail_net":-112472.0,"foreign_net":112472.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 2223.00, 기관 순매수 0.00. 30일 누적: 외국인 11.25만, 기관 0.00.","foreign_flow":2223.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1530.0,"low_30d":1287.0,"support":1411.8,"high_30d":2535.0,"change_1d":-1.9,"change_7d":-0.6,"change_30d":-35.4,"resistance":2410.2,"position_in_range":19.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.75,"per":10.71,"quarter":"2024-Q2"},{"pbr":1.42,"per":13.99,"quarter":"2024-Q3"},{"pbr":1.18,"per":4.91,"quarter":"2024-Q4"},{"pbr":1.11,"per":4.16,"quarter":"2025-Q1"},{"pbr":1.16,"per":4.25,"quarter":"2025-Q2"},{"pbr":1.5,"per":4.53,"quarter":"2025-Q3"},{"pbr":1.41,"per":8.25,"quarter":"2025-Q4"},{"pbr":1.25,"per":12.93,"quarter":"2026-Q1"},{"pbr":0.78,"per":10.6,"quarter":"2026-Q2"},{"pbr":0.2,"per":6.87,"quarter":"현재"}],"timeline":[{"close":4540.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3670.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3250.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3150.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3365.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4440.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4160.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3685.0,"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":1.28,"pbr_5y_low":0.78,"per_5y_avg":8.26,"per_5y_low":4.16,"current_pbr":0.2,"current_per":6.87,"pbr_5y_high":1.75,"per_5y_high":13.99,"pbr_5y_median":1.25,"per_5y_median":8.25,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"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 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +11.3%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"PER 6.87x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.74,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.16,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.15,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.57,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":13.8,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.04,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.31,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.75,"per":10.71,"close":4540.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.42,"per":13.99,"close":3670.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.18,"per":4.91,"close":3250.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.11,"per":4.16,"close":3150.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.16,"per":4.25,"close":3365.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.5,"per":4.53,"close":4440.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.41,"per":8.25,"close":4160.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.25,"per":12.93,"close":3685.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.78,"per":10.6,"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":"6.9배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"1.2%"}],"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":88.0,"pbr":null,"per":null,"roa":0.007391055990244271,"roe":0.011640854379043764,"revenue":12796361385.0,"market_cap":null,"net_income":635014948.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.13802355379478054,"total_assets":85916673996.0,"total_equity":54550544773.0,"profit_margin":0.04962464945264595,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":414698428.0,"operating_margin":0.03240752707141523},{"eps":36.97,"pbr":0.51,"per":7.57,"roa":0.003072471081954211,"roe":0.004965218650089613,"revenue":11493512369.0,"market_cap":27500000000.0,"net_income":266150387.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09406190294934723,"total_assets":86624212206.0,"total_equity":53602954020.0,"profit_margin":0.02315657550583526,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":308940492.0,"operating_margin":0.02687955448964985},{"eps":-30.0,"pbr":null,"per":null,"roa":-0.002533178341718169,"roe":-0.004039446357611131,"revenue":12589512185.0,"market_cap":null,"net_income":-216023358.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.09619547470972958,"total_assets":85277595518.0,"total_equity":53478456916.0,"profit_margin":-0.017158993519811268,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-102136942.0,"operating_margin":-0.008112859378435082},{"eps":127.66,"pbr":null,"per":null,"roa":0.010938175528099031,"roe":0.017135154873648948,"revenue":11642369925.0,"market_cap":null,"net_income":919171480.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.15377301705176663,"total_assets":84033345199.0,"total_equity":53642437829.0,"profit_margin":0.07895054751921568,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":369779605.0,"operating_margin":0.031761540595438516},{"eps":150.33,"pbr":null,"per":null,"roa":0.013076248655742783,"roe":0.020601081046874248,"revenue":12033717315.0,"market_cap":null,"net_income":1082358068.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.15926586040134183,"total_assets":82772827016.0,"total_equity":52538896650.0,"profit_margin":0.08994378375922486,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":709524872.0,"operating_margin":0.0589614043131609},{"eps":256.34,"pbr":null,"per":null,"roa":0.022288815907478134,"roe":0.03588662016393581,"revenue":12538682849.0,"market_cap":null,"net_income":1845649404.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09896937237701721,"total_assets":82806076898.0,"total_equity":51430014740.0,"profit_margin":0.14719643412523162,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-76178643.0,"operating_margin":-0.0060754900588362425},{"eps":445.06,"pbr":null,"per":null,"roa":0.04494496969022944,"roe":0.06431877845647294,"revenue":15207781254.0,"market_cap":null,"net_income":3204443533.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.20485049534629504,"total_assets":71297045144.0,"total_equity":49821274749.0,"profit_margin":0.21071078545117533,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2114425535.0,"operating_margin":0.13903576726183228},{"eps":-60.54,"pbr":null,"per":null,"roa":-0.006006304057205622,"roe":-0.009311311335116522,"revenue":9710022515.0,"market_cap":null,"net_income":-435892393.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.058373902338989585,"total_assets":72572481987.0,"total_equity":46813212158.0,"profit_margin":-0.044890976547854074,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-471656755.0,"operating_margin":-0.048574218470800325},{"eps":116.62,"pbr":null,"per":null,"roa":0.011182200436971225,"roe":0.017814402935242075,"revenue":11523915217.0,"market_cap":null,"net_income":839669793.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16096005082228296,"total_assets":75089853534.0,"total_equity":47134321372.0,"profit_margin":0.07286323937556612,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":756270157.0,"operating_margin":0.06562614725630361},{"eps":160.15,"pbr":null,"per":null,"roa":0.015789399951417926,"roe":0.02480383887284436,"revenue":10688519843.0,"market_cap":null,"net_income":1153050163.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20768083266962037,"total_assets":73026851340.0,"total_equity":46486762348.0,"profit_margin":0.10787744046292266,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1056839719.0,"operating_margin":0.0988761525939565},{"eps":46.18,"pbr":null,"per":null,"roa":0.004979531614180867,"roe":0.007318488526610508,"revenue":11225778871.0,"market_cap":null,"net_income":332476144.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.09811110816063036,"total_assets":66768557720.0,"total_equity":45429618806.0,"profit_margin":0.029617200536427704,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":372998297.0,"operating_margin":0.033226941425292214},{"eps":101.0,"pbr":null,"per":null,"roa":0.010788087708871717,"roe":0.015952311275459274,"revenue":9901176284.0,"market_cap":null,"net_income":727168917.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1782653897246781,"total_assets":67404802095.0,"total_equity":45583922257.0,"profit_margin":0.07344267955061894,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":603139835.0,"operating_margin":0.06091597782928637}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":423.95,"per":10.71,"date":"2024-06","close":4540.0,"source":"reported"},{"eps":423.95,"per":10.45,"date":"2024-07","close":4430.0,"source":"reported"},{"eps":423.95,"per":9.06,"date":"2024-08","close":3840.0,"source":"reported"},{"eps":262.41,"per":13.99,"date":"2024-09","close":3670.0,"source":"reported"},{"eps":262.41,"per":12.99,"date":"2024-10","close":3410.0,"source":"reported"},{"eps":262.41,"per":11.49,"date":"2024-11","close":3015.0,"source":"reported"},{"eps":661.29,"per":4.91,"date":"2024-12","close":3250.0,"source":"reported"},{"eps":661.29,"per":4.71,"date":"2025-01","close":3115.0,"source":"reported"},{"eps":661.29,"per":4.52,"date":"2025-02","close":2990.0,"source":"reported"},{"eps":757.48,"per":4.16,"date":"2025-03","close":3150.0,"source":"reported"},{"eps":757.48,"per":4.86,"date":"2025-04","close":3685.0,"source":"reported"},{"eps":757.48,"per":4.56,"date":"2025-05","close":3455.0,"source":"reported"},{"eps":791.19,"per":4.25,"date":"2025-06","close":3365.0,"source":"reported"},{"eps":791.19,"per":4.59,"date":"2025-07","close":3635.0,"source":"reported"},{"eps":791.19,"per":5.27,"date":"2025-08","close":4170.0,"source":"reported"},{"eps":979.39,"per":4.53,"date":"2025-09","close":4440.0,"source":"reported"},{"eps":979.39,"per":4.69,"date":"2025-10","close":4595.0,"source":"reported"},{"eps":979.39,"per":4.28,"date":"2025-11","close":4190.0,"source":"reported"},{"eps":504.33,"per":8.25,"date":"2025-12","close":4160.0,"source":"reported"},{"eps":504.33,"per":8.0,"date":"2026-01","close":4035.0,"source":"reported"},{"eps":504.33,"per":7.55,"date":"2026-02","close":3810.0,"source":"reported"},{"eps":284.96,"per":12.93,"date":"2026-03","close":3685.0,"source":"reported"},{"eps":284.96,"per":14.74,"date":"2026-04","close":4200.0,"source":"reported"},{"eps":284.96,"per":11.69,"date":"2026-05","close":3330.0,"source":"reported"},{"eps":222.63,"per":10.6,"date":"2026-06","close":2360.0,"source":"reported"},{"eps":222.63,"per":10.83,"date":"2026-07","close":2410.0,"source":"reported"},{"eps":222.63,"per":10.96,"date":"2026-08","close":2440.0,"source":"reported"},{"eps":222.63,"per":7.84,"date":"2026-09","close":1746.0,"source":"reported"},{"eps":222.63,"per":6.81,"date":"2026-10","close":1517.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.08,"std":3.4,"count":29,"current":6.81,"lower_1sd":4.68,"upper_1sd":11.47},"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":"에스앤더블류","phase":"above-fold","symbol_resolved":true}