{"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":"2026-10-23T09:53:47.709550+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":44.3,"direction":"higher_better","percentile":80},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":31.3,"direction":"higher_better","percentile":76}],"summary":"매출 +44.3%","percentile":78},"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":43.2,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.8,"direction":"higher_better","percentile":38}],"summary":"RSI 43","percentile":37},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.64x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-6.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.16,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-10.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.5x, 순차입금비율 0.2x","percentile":49}},"signals":[],"summary":"비피도(238200)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 196.69억. 현재가 2,405원, 전일 대비 -6.1%, 30일 -6.8%. PER 10.6배 / ROE 0.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 299.00, 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 44% 성장"],"portfolio":null,"technical":{"macd":-44.59736948668251,"grade":"D","trend":"하락","atr_14":310.35714285714283,"rsi_14":43.22916666666667,"sma_20":2657.5,"sma_60":2652.75,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.2로 중립 구간입니다. MACD(-44.60)가 시그널선(-30.84)을 하회합니다(데드크로스). SMA20 2658, SMA60 2653 — 혼조세입니다. 볼린저밴드 2418~2897 (현재 위치 -3%).","bb_lower":2418.2616251518166,"bb_upper":2896.7383748481834,"macd_signal":-30.837123230059518},"change_pct":-6.64,"chart_data":[{"date":"2024-10-23","open":4410,"high":4410,"low":4280,"close":4280,"volume":15235,"rsi_14":30.32,"sma_20":4511.5,"sma_60":4603.83,"sma_120":4814.66},{"date":"2024-10-24","open":4274,"high":4274,"low":4055,"close":4055,"volume":31515,"rsi_14":25.0,"sma_20":4481.75,"sma_60":4593.92,"sma_120":4803.52},{"date":"2024-10-25","open":4150,"high":4155,"low":4000,"close":4070,"volume":28873,"rsi_14":29.13,"sma_20":4452.75,"sma_60":4584.25,"sma_120":4792.6},{"date":"2024-10-28","open":4080,"high":4080,"low":3795,"close":3835,"volume":54448,"rsi_14":16.45,"sma_20":4412.0,"sma_60":4570.67,"sma_120":4779.63},{"date":"2024-10-29","open":3960,"high":3960,"low":3760,"close":3875,"volume":26613,"rsi_14":20.81,"sma_20":4373.25,"sma_60":4557.75,"sma_120":4766.82},{"date":"2024-10-30","open":3880,"high":3920,"low":3735,"close":3800,"volume":52545,"rsi_14":23.0,"sma_20":4330.75,"sma_60":4543.58,"sma_120":4752.71},{"date":"2024-10-31","open":3705,"high":3795,"low":3690,"close":3700,"volume":29926,"rsi_14":20.18,"sma_20":4283.25,"sma_60":4527.75,"sma_120":4737.33},{"date":"2024-11-01","open":3690,"high":3765,"low":3605,"close":3610,"volume":31479,"rsi_14":14.67,"sma_20":4232.5,"sma_60":4510.42,"sma_120":4721.73},{"date":"2024-11-04","open":3610,"high":3730,"low":3595,"close":3690,"volume":84171,"rsi_14":12.73,"sma_20":4192.0,"sma_60":4494.42,"sma_120":4707.29},{"date":"2024-11-05","open":3690,"high":3760,"low":3690,"close":3760,"volume":8594,"rsi_14":18.26,"sma_20":4149.5,"sma_60":4479.58,"sma_120":4692.84},{"date":"2024-11-06","open":3760,"high":3920,"low":3710,"close":3790,"volume":28034,"rsi_14":20.87,"sma_20":4113.0,"sma_60":4465.25,"sma_120":4678.48},{"date":"2024-11-07","open":3810,"high":3890,"low":3750,"close":3875,"volume":5848,"rsi_14":26.32,"sma_20":4089.75,"sma_60":4452.33,"sma_120":4664.9},{"date":"2024-11-08","open":3875,"high":3985,"low":3855,"close":3900,"volume":16728,"rsi_14":27.49,"sma_20":4067.25,"sma_60":4439.83,"sma_120":4651.96},{"date":"2024-11-11","open":3900,"high":3920,"low":3650,"close":3760,"volume":43432,"rsi_14":27.71,"sma_20":4035.0,"sma_60":4425.0,"sma_120":4638.53},{"date":"2024-11-12","open":3725,"high":3740,"low":3460,"close":3500,"volume":21996,"rsi_14":23.47,"sma_20":3984.5,"sma_60":4405.83,"sma_120":4622.86},{"date":"2024-11-13","open":3500,"high":3505,"low":3240,"close":3305,"volume":33602,"rsi_14":23.96,"sma_20":3925.25,"sma_60":4383.42,"sma_120":4606.41},{"date":"2024-11-14","open":3305,"high":3445,"low":3185,"close":3250,"volume":22385,"rsi_14":22.3,"sma_20":3864.75,"sma_60":4360.08,"sma_120":4590.18},{"date":"2024-11-15","open":3350,"high":3505,"low":3080,"close":3200,"volume":20218,"rsi_14":25.48,"sma_20":3801.75,"sma_60":4335.92,"sma_120":4573.97},{"date":"2024-11-18","open":3200,"high":3295,"low":3200,"close":3210,"volume":4654,"rsi_14":23.72,"sma_20":3739.0,"sma_60":4311.92,"sma_120":4557.58},{"date":"2024-11-19","open":3300,"high":3310,"low":3185,"close":3230,"volume":11110,"rsi_14":26.45,"sma_20":3684.75,"sma_60":4288.25,"sma_120":4541.62},{"date":"2024-11-20","open":3230,"high":3345,"low":3185,"close":3235,"volume":6223,"rsi_14":29.15,"sma_20":3632.5,"sma_60":4264.67,"sma_120":4526.5},{"date":"2024-11-21","open":3235,"high":3360,"low":3155,"close":3185,"volume":5254,"rsi_14":30.23,"sma_20":3589.0,"sma_60":4240.25,"sma_120":4511.82},{"date":"2024-11-22","open":3110,"high":3345,"low":3105,"close":3110,"volume":36401,"rsi_14":22.9,"sma_20":3541.0,"sma_60":4214.58,"sma_120":4496.39},{"date":"2024-11-25","open":3110,"high":3200,"low":3050,"close":3200,"volume":37239,"rsi_14":24.31,"sma_20":3509.25,"sma_60":4190.42,"sma_120":4481.76},{"date":"2024-11-26","open":3200,"high":3290,"low":3160,"close":3260,"volume":5899,"rsi_14":26.34,"sma_20":3478.5,"sma_60":4167.25,"sma_120":4467.71},{"date":"2024-11-27","open":3280,"high":3300,"low":3105,"close":3105,"volume":19156,"rsi_14":17.65,"sma_20":3443.75,"sma_60":4141.5,"sma_120":4452.49},{"date":"2024-11-28","open":3105,"high":3200,"low":3105,"close":3170,"volume":7065,"rsi_14":20.33,"sma_20":3417.25,"sma_60":4116.83,"sma_120":4437.05},{"date":"2024-11-29","open":3170,"high":3240,"low":3070,"close":3080,"volume":27807,"rsi_14":21.19,"sma_20":3390.75,"sma_60":4090.67,"sma_120":4420.94},{"date":"2024-12-02","open":3035,"high":3190,"low":3000,"close":3060,"volume":40076,"rsi_14":26.6,"sma_20":3359.25,"sma_60":4064.17,"sma_120":4404.93},{"date":"2024-12-03","open":3060,"high":3195,"low":3030,"close":3170,"volume":17366,"rsi_14":42.11,"sma_20":3329.75,"sma_60":4039.5,"sma_120":4389.32},{"date":"2024-12-04","open":3125,"high":3250,"low":2990,"close":3060,"volume":17473,"rsi_14":39.56,"sma_20":3293.25,"sma_60":4013.0,"sma_120":4373.04},{"date":"2024-12-05","open":3030,"high":3160,"low":3030,"close":3065,"volume":6647,"rsi_14":42.2,"sma_20":3252.75,"sma_60":3986.58,"sma_120":4356.73},{"date":"2024-12-06","open":3065,"high":3065,"low":2920,"close":2945,"volume":41532,"rsi_14":36.41,"sma_20":3205.0,"sma_60":3958.17,"sma_120":4339.67},{"date":"2024-12-09","open":2945,"high":2945,"low":2750,"close":2775,"volume":17199,"rsi_14":29.78,"sma_20":3155.75,"sma_60":3926.92,"sma_120":4320.59},{"date":"2024-12-10","open":2890,"high":2930,"low":2780,"close":2885,"volume":16944,"rsi_14":35.77,"sma_20":3125.0,"sma_60":3897.5,"sma_120":4301.41},{"date":"2024-12-11","open":2900,"high":3025,"low":2855,"close":3025,"volume":14232,"rsi_14":43.94,"sma_20":3111.0,"sma_60":3870.42,"sma_120":4283.82},{"date":"2024-12-12","open":3045,"high":3045,"low":2900,"close":2995,"volume":9927,"rsi_14":45.49,"sma_20":3098.25,"sma_60":3842.83,"sma_120":4265.99},{"date":"2024-12-13","open":2930,"high":3025,"low":2930,"close":3020,"volume":12936,"rsi_14":42.56,"sma_20":3089.25,"sma_60":3815.67,"sma_120":4246.74},{"date":"2024-12-16","open":3120,"high":3200,"low":3000,"close":3150,"volume":37106,"rsi_14":45.7,"sma_20":3086.25,"sma_60":3790.67,"sma_120":4229.18},{"date":"2024-12-17","open":3075,"high":3180,"low":3075,"close":3180,"volume":4274,"rsi_14":53.25,"sma_20":3083.75,"sma_60":3766.17,"sma_120":4213.39},{"date":"2024-12-18","open":3150,"high":3180,"low":3070,"close":3170,"volume":6445,"rsi_14":50.0,"sma_20":3080.5,"sma_60":3741.5,"sma_120":4199.27},{"date":"2024-12-19","open":3160,"high":3160,"low":3080,"close":3140,"volume":8734,"rsi_14":52.88,"sma_20":3078.25,"sma_60":3716.33,"sma_120":4184.52},{"date":"2024-12-20","open":3130,"high":3140,"low":3020,"close":3025,"volume":12505,"rsi_14":48.46,"sma_20":3074.0,"sma_60":3689.25,"sma_120":4169.62},{"date":"2024-12-23","open":3005,"high":3095,"low":3005,"close":3035,"volume":6646,"rsi_14":43.48,"sma_20":3065.75,"sma_60":3662.33,"sma_120":4156.17},{"date":"2024-12-24","open":3035,"high":3140,"low":3035,"close":3035,"volume":4225,"rsi_14":48.65,"sma_20":3054.5,"sma_60":3635.42,"sma_120":4142.71},{"date":"2024-12-26","open":3035,"high":3150,"low":3030,"close":3045,"volume":4647,"rsi_14":48.92,"sma_20":3051.5,"sma_60":3608.67,"sma_120":4129.33},{"date":"2024-12-27","open":3050,"high":3150,"low":2955,"close":3045,"volume":6348,"rsi_14":56.17,"sma_20":3045.25,"sma_60":3581.92,"sma_120":4115.96},{"date":"2024-12-30","open":3035,"high":3120,"low":2920,"close":2945,"volume":7203,"rsi_14":61.49,"sma_20":3038.5,"sma_60":3553.92,"sma_120":4101.75},{"date":"2025-01-02","open":2965,"high":3085,"low":2945,"close":2975,"volume":3306,"rsi_14":56.82,"sma_20":3034.25,"sma_60":3528.5,"sma_120":4087.79},{"date":"2025-01-03","open":2975,"high":3090,"low":2975,"close":3065,"volume":7342,"rsi_14":53.28,"sma_20":3029.0,"sma_60":3502.75,"sma_120":4074.58},{"date":"2025-01-06","open":3065,"high":3190,"low":3050,"close":3170,"volume":15496,"rsi_14":62.77,"sma_20":3034.5,"sma_60":3480.25,"sma_120":4062.25},{"date":"2025-01-07","open":3175,"high":3300,"low":3170,"close":3295,"volume":19428,"rsi_14":67.52,"sma_20":3046.0,"sma_60":3462.83,"sma_120":4050.96},{"date":"2025-01-08","open":3295,"high":3320,"low":3240,"close":3300,"volume":4606,"rsi_14":61.36,"sma_20":3063.75,"sma_60":3445.33,"sma_120":4039.71},{"date":"2025-01-09","open":3300,"high":3330,"low":3200,"close":3250,"volume":7532,"rsi_14":55.15,"sma_20":3087.5,"sma_60":3426.08,"sma_120":4028.04},{"date":"2025-01-10","open":3210,"high":3330,"low":3205,"close":3270,"volume":3572,"rsi_14":57.25,"sma_20":3106.75,"sma_60":3405.42,"sma_120":4016.54},{"date":"2025-01-13","open":3270,"high":3270,"low":3190,"close":3190,"volume":3364,"rsi_14":53.38,"sma_20":3115.0,"sma_60":3383.75,"sma_120":4004.38},{"date":"2025-01-14","open":3190,"high":3300,"low":3180,"close":3285,"volume":3958,"rsi_14":68.06,"sma_20":3129.5,"sma_60":3364.17,"sma_120":3993.0},{"date":"2025-01-15","open":3280,"high":3285,"low":3155,"close":3190,"volume":6776,"rsi_14":59.63,"sma_20":3138.0,"sma_60":3343.0,"sma_120":3980.83},{"date":"2025-01-16","open":3190,"high":3300,"low":3170,"close":3170,"volume":2234,"rsi_14":58.18,"sma_20":3139.0,"sma_60":3321.42,"sma_120":3968.5},{"date":"2025-01-17","open":3300,"high":3300,"low":3175,"close":3200,"volume":3609,"rsi_14":59.17,"sma_20":3140.0,"sma_60":3302.83,"sma_120":3956.42},{"date":"2025-01-20","open":3205,"high":3295,"low":3155,"close":3190,"volume":7118,"rsi_14":58.48,"sma_20":3141.0,"sma_60":3284.67,"sma_120":3944.25},{"date":"2025-01-21","open":3200,"high":3265,"low":3165,"close":3190,"volume":10826,"rsi_14":66.23,"sma_20":3143.5,"sma_60":3270.25,"sma_120":3932.08},{"date":"2025-01-22","open":3185,"high":3320,"low":3170,"close":3195,"volume":4951,"rsi_14":65.07,"sma_20":3152.0,"sma_60":3255.67,"sma_120":3919.96},{"date":"2025-01-23","open":3190,"high":3190,"low":3120,"close":3180,"volume":5170,"rsi_14":58.78,"sma_20":3159.25,"sma_60":3244.75,"sma_120":3907.71},{"date":"2025-01-24","open":3150,"high":3295,"low":3150,"close":3185,"volume":4608,"rsi_14":51.35,"sma_20":3166.75,"sma_60":3233.25,"sma_120":3895.5},{"date":"2025-01-31","open":3175,"high":3275,"low":3170,"close":3190,"volume":5465,"rsi_14":37.93,"sma_20":3174.0,"sma_60":3223.08,"sma_120":3883.33},{"date":"2025-02-03","open":3230,"high":3230,"low":3105,"close":3105,"volume":6535,"rsi_14":31.07,"sma_20":3177.0,"sma_60":3213.17,"sma_120":3870.46},{"date":"2025-02-04","open":3105,"high":3205,"low":3105,"close":3150,"volume":1877,"rsi_14":40.2,"sma_20":3187.25,"sma_60":3205.5,"sma_120":3857.96},{"date":"2025-02-05","open":3110,"high":3200,"low":3110,"close":3140,"volume":5132,"rsi_14":37.0,"sma_20":3195.5,"sma_60":3196.33,"sma_120":3845.38},{"date":"2025-02-06","open":3140,"high":3180,"low":3065,"close":3105,"volume":6668,"rsi_14":40.66,"sma_20":3197.5,"sma_60":3185.42,"sma_120":3832.5},{"date":"2025-02-07","open":3070,"high":3195,"low":3070,"close":3100,"volume":5140,"rsi_14":24.66,"sma_20":3194.0,"sma_60":3173.92,"sma_120":3819.58},{"date":"2025-02-10","open":3100,"high":3190,"low":3080,"close":3120,"volume":4066,"rsi_14":37.93,"sma_20":3185.25,"sma_60":3161.33,"sma_120":3806.83},{"date":"2025-02-11","open":3190,"high":3190,"low":3100,"close":3130,"volume":2115,"rsi_14":42.86,"sma_20":3176.75,"sma_60":3148.5,"sma_120":3794.17},{"date":"2025-02-12","open":3130,"high":3180,"low":3095,"close":3135,"volume":1743,"rsi_14":37.25,"sma_20":3171.0,"sma_60":3138.08,"sma_120":3781.54},{"date":"2025-02-13","open":3190,"high":3190,"low":3080,"close":3110,"volume":4428,"rsi_14":35.19,"sma_20":3163.0,"sma_60":3131.58,"sma_120":3768.71},{"date":"2025-02-14","open":3110,"high":3165,"low":2950,"close":3115,"volume":12820,"rsi_14":36.36,"sma_20":3159.25,"sma_60":3128.42,"sma_120":3755.92},{"date":"2025-02-17","open":3100,"high":3200,"low":3100,"close":3100,"volume":9484,"rsi_14":33.33,"sma_20":3150.0,"sma_60":3125.92,"sma_120":3743.0},{"date":"2025-02-18","open":3185,"high":3185,"low":3080,"close":3080,"volume":4365,"rsi_14":32.76,"sma_20":3144.5,"sma_60":3123.92,"sma_120":3729.92},{"date":"2025-02-19","open":3080,"high":3135,"low":3070,"close":3115,"volume":8489,"rsi_14":39.06,"sma_20":3141.75,"sma_60":3122.33,"sma_120":3717.12},{"date":"2025-02-20","open":3185,"high":3185,"low":3095,"close":3095,"volume":6250,"rsi_14":35.82,"sma_20":3136.5,"sma_60":3120.08,"sma_120":3704.17},{"date":"2025-02-21","open":3185,"high":3185,"low":3090,"close":3120,"volume":5721,"rsi_14":52.73,"sma_20":3133.0,"sma_60":3118.17,"sma_120":3691.42},{"date":"2025-02-24","open":3120,"high":3140,"low":3105,"close":3140,"volume":4867,"rsi_14":48.0,"sma_20":3130.5,"sma_60":3117.42,"sma_120":3678.83},{"date":"2025-02-25","open":3180,"high":3180,"low":3100,"close":3145,"volume":3355,"rsi_14":51.02,"sma_20":3128.0,"sma_60":3118.0,"sma_120":3666.29},{"date":"2025-02-26","open":3115,"high":3195,"low":3100,"close":3120,"volume":5041,"rsi_14":53.19,"sma_20":3125.0,"sma_60":3116.67,"sma_120":3653.54},{"date":"2025-02-27","open":3120,"high":3175,"low":3100,"close":3140,"volume":6133,"rsi_14":58.0,"sma_20":3122.75,"sma_60":3114.67,"sma_120":3640.96},{"date":"2025-02-28","open":3110,"high":3150,"low":3090,"close":3130,"volume":3715,"rsi_14":52.08,"sma_20":3119.75,"sma_60":3115.08,"sma_120":3628.29},{"date":"2025-03-04","open":3200,"high":3200,"low":2895,"close":3030,"volume":5116,"rsi_14":34.85,"sma_20":3116.0,"sma_60":3112.75,"sma_120":3614.79},{"date":"2025-03-05","open":3030,"high":3135,"low":3000,"close":3030,"volume":8752,"rsi_14":33.85,"sma_20":3110.0,"sma_60":3111.92,"sma_120":3601.29},{"date":"2025-03-06","open":3000,"high":3095,"low":3000,"close":3035,"volume":4239,"rsi_14":37.7,"sma_20":3104.75,"sma_60":3111.5,"sma_120":3587.83},{"date":"2025-03-07","open":3000,"high":3090,"low":2995,"close":3035,"volume":882,"rsi_14":36.67,"sma_20":3101.25,"sma_60":3109.25,"sma_120":3574.38},{"date":"2025-03-10","open":3000,"high":3080,"low":2985,"close":3015,"volume":993,"rsi_14":36.07,"sma_20":3097.0,"sma_60":3108.5,"sma_120":3560.75},{"date":"2025-03-11","open":3015,"high":3015,"low":2975,"close":3000,"volume":4302,"rsi_14":36.67,"sma_20":3091.0,"sma_60":3107.42,"sma_120":3547.0},{"date":"2025-03-12","open":2980,"high":3195,"low":2980,"close":3000,"volume":6228,"rsi_14":28.3,"sma_20":3084.5,"sma_60":3108.33,"sma_120":3533.25},{"date":"2025-03-13","open":3000,"high":3145,"low":3000,"close":3020,"volume":9180,"rsi_14":35.85,"sma_20":3078.75,"sma_60":3112.42,"sma_120":3519.67},{"date":"2025-03-14","open":3055,"high":3125,"low":2985,"close":3005,"volume":3850,"rsi_14":27.45,"sma_20":3073.5,"sma_60":3114.42,"sma_120":3505.96},{"date":"2025-03-17","open":2980,"high":3100,"low":2980,"close":3030,"volume":2207,"rsi_14":28.85,"sma_20":3069.25,"sma_60":3114.5,"sma_120":3492.46},{"date":"2025-03-18","open":2995,"high":3150,"low":2995,"close":3080,"volume":6651,"rsi_14":39.34,"sma_20":3068.25,"sma_60":3115.92,"sma_120":3479.38},{"date":"2025-03-19","open":3055,"high":3200,"low":3050,"close":3125,"volume":16851,"rsi_14":50.77,"sma_20":3070.5,"sma_60":3117.67,"sma_120":3466.67},{"date":"2025-03-20","open":3150,"high":3150,"low":3100,"close":3135,"volume":7456,"rsi_14":49.21,"sma_20":3071.5,"sma_60":3117.42,"sma_120":3454.04},{"date":"2025-03-21","open":3150,"high":3150,"low":3080,"close":3135,"volume":3091,"rsi_14":50.82,"sma_20":3073.5,"sma_60":3116.67,"sma_120":3441.42},{"date":"2025-03-24","open":3110,"high":3180,"low":3100,"close":3160,"volume":11276,"rsi_14":78.26,"sma_20":3075.5,"sma_60":3116.5,"sma_120":3429.0},{"date":"2025-03-25","open":3155,"high":3190,"low":3080,"close":3130,"volume":3880,"rsi_14":69.23,"sma_20":3075.0,"sma_60":3116.33,"sma_120":3416.33},{"date":"2025-03-26","open":3135,"high":3185,"low":3090,"close":3150,"volume":9070,"rsi_14":70.91,"sma_20":3075.25,"sma_60":3118.42,"sma_120":3403.83},{"date":"2025-03-27","open":3115,"high":3180,"low":3050,"close":3145,"volume":2736,"rsi_14":69.64,"sma_20":3076.5,"sma_60":3120.25,"sma_120":3391.29},{"date":"2025-03-28","open":3125,"high":3155,"low":3050,"close":3070,"volume":5149,"rsi_14":58.21,"sma_20":3073.0,"sma_60":3120.83,"sma_120":3378.12},{"date":"2025-03-31","open":3110,"high":3110,"low":2970,"close":2990,"volume":14444,"rsi_14":48.75,"sma_20":3066.0,"sma_60":3119.92,"sma_120":3364.29},{"date":"2025-04-01","open":2990,"high":3100,"low":2990,"close":3010,"volume":2207,"rsi_14":51.19,"sma_20":3065.0,"sma_60":3119.33,"sma_120":3350.62},{"date":"2025-04-02","open":3095,"high":3110,"low":2995,"close":3010,"volume":4795,"rsi_14":48.75,"sma_20":3064.0,"sma_60":3120.42,"sma_120":3337.17},{"date":"2025-04-03","open":3010,"high":3100,"low":2990,"close":3000,"volume":999,"rsi_14":49.37,"sma_20":3062.25,"sma_60":3120.83,"sma_120":3324.67},{"date":"2025-04-04","open":3000,"high":3045,"low":2950,"close":3025,"volume":3954,"rsi_14":49.37,"sma_20":3061.75,"sma_60":3120.17,"sma_120":3311.46},{"date":"2025-04-07","open":3040,"high":3040,"low":2900,"close":3010,"volume":6242,"rsi_14":40.28,"sma_20":3061.5,"sma_60":3117.5,"sma_120":3298.88},{"date":"2025-04-08","open":3010,"high":3110,"low":2905,"close":3080,"volume":21813,"rsi_14":44.16,"sma_20":3065.5,"sma_60":3113.92,"sma_120":3288.38},{"date":"2025-04-09","open":3045,"high":3110,"low":3015,"close":3110,"volume":6868,"rsi_14":46.91,"sma_20":3071.0,"sma_60":3110.75,"sma_120":3278.04},{"date":"2025-04-10","open":3150,"high":3180,"low":3105,"close":3130,"volume":7187,"rsi_14":49.41,"sma_20":3076.5,"sma_60":3108.75,"sma_120":3267.42},{"date":"2025-04-11","open":3150,"high":3180,"low":3110,"close":3155,"volume":6433,"rsi_14":49.41,"sma_20":3084.0,"sma_60":3106.83,"sma_120":3256.12},{"date":"2025-04-14","open":3155,"high":3155,"low":3070,"close":3135,"volume":3665,"rsi_14":50.6,"sma_20":3089.25,"sma_60":3105.92,"sma_120":3244.83},{"date":"2025-04-15","open":3135,"high":3135,"low":3010,"close":3135,"volume":14959,"rsi_14":48.1,"sma_20":3092.0,"sma_60":3103.42,"sma_120":3233.79},{"date":"2025-04-16","open":3135,"high":3145,"low":3050,"close":3090,"volume":5580,"rsi_14":43.68,"sma_20":3090.25,"sma_60":3101.75,"sma_120":3222.38},{"date":"2025-04-17","open":3090,"high":3175,"low":3070,"close":3175,"volume":10596,"rsi_14":61.8,"sma_20":3092.25,"sma_60":3101.83,"sma_120":3211.62},{"date":"2025-04-18","open":3165,"high":3190,"low":3130,"close":3175,"volume":2216,"rsi_14":75.34,"sma_20":3094.25,"sma_60":3101.42,"sma_120":3202.12},{"date":"2025-04-21","open":3170,"high":3195,"low":3140,"close":3170,"volume":3817,"rsi_14":72.86,"sma_20":3094.75,"sma_60":3101.08,"sma_120":3192.88},{"date":"2025-04-22","open":3160,"high":3190,"low":3125,"close":3175,"volume":2464,"rsi_14":73.24,"sma_20":3097.0,"sma_60":3100.83,"sma_120":3185.54},{"date":"2025-04-23","open":3175,"high":3300,"low":3140,"close":3290,"volume":14289,"rsi_14":81.52,"sma_20":3104.0,"sma_60":3102.42,"sma_120":3179.04},{"date":"2025-04-24","open":3290,"high":3400,"low":3140,"close":3345,"volume":10824,"rsi_14":82.65,"sma_20":3114.0,"sma_60":3105.17,"sma_120":3174.96},{"date":"2025-04-25","open":3370,"high":3680,"low":3310,"close":3445,"volume":39321,"rsi_14":87.83,"sma_20":3132.75,"sma_60":3109.5,"sma_120":3171.38},{"date":"2025-04-28","open":3445,"high":3470,"low":3285,"close":3290,"volume":17794,"rsi_14":65.91,"sma_20":3147.75,"sma_60":3111.17,"sma_120":3167.12},{"date":"2025-04-29","open":3290,"high":3395,"low":3225,"close":3225,"volume":9488,"rsi_14":58.27,"sma_20":3158.5,"sma_60":3113.17,"sma_120":3163.17},{"date":"2025-04-30","open":3300,"high":3300,"low":3220,"close":3260,"volume":4361,"rsi_14":59.15,"sma_20":3171.0,"sma_60":3115.0,"sma_120":3160.25},{"date":"2025-05-02","open":3260,"high":3400,"low":3220,"close":3265,"volume":3352,"rsi_14":57.97,"sma_20":3184.25,"sma_60":3117.08,"sma_120":3156.71},{"date":"2025-05-07","open":3300,"high":3400,"low":3200,"close":3200,"volume":5178,"rsi_14":54.42,"sma_20":3193.0,"sma_60":3118.67,"sma_120":3152.04},{"date":"2025-05-08","open":3300,"high":3300,"low":3165,"close":3215,"volume":12952,"rsi_14":55.33,"sma_20":3203.25,"sma_60":3120.58,"sma_120":3147.25},{"date":"2025-05-09","open":3215,"high":3375,"low":3190,"close":3230,"volume":11096,"rsi_14":59.72,"sma_20":3210.75,"sma_60":3122.42,"sma_120":3141.88},{"date":"2025-05-12","open":3200,"high":3270,"low":3185,"close":3200,"volume":11444,"rsi_14":51.88,"sma_20":3215.25,"sma_60":3123.58,"sma_120":3136.04},{"date":"2025-05-13","open":3260,"high":3400,"low":3200,"close":3200,"volume":17911,"rsi_14":51.88,"sma_20":3218.75,"sma_60":3124.67,"sma_120":3131.38},{"date":"2025-05-14","open":3330,"high":3330,"low":3200,"close":3285,"volume":16024,"rsi_14":57.72,"sma_20":3225.25,"sma_60":3127.58,"sma_120":3129.58},{"date":"2025-05-15","open":3390,"high":3390,"low":3185,"close":3190,"volume":9821,"rsi_14":50.9,"sma_20":3228.0,"sma_60":3128.83,"sma_120":3128.62},{"date":"2025-05-16","open":3300,"high":3355,"low":3245,"close":3260,"volume":42879,"rsi_14":48.1,"sma_20":3234.25,"sma_60":3131.5,"sma_120":3128.71},{"date":"2025-05-19","open":3350,"high":3395,"low":3260,"close":3375,"volume":23625,"rsi_14":51.76,"sma_20":3248.5,"sma_60":3136.42,"sma_120":3130.17},{"date":"2025-05-20","open":3345,"high":3400,"low":3345,"close":3390,"volume":7204,"rsi_14":46.41,"sma_20":3259.25,"sma_60":3141.0,"sma_120":3131.67},{"date":"2025-05-21","open":3400,"high":3500,"low":3355,"close":3455,"volume":29062,"rsi_14":62.22,"sma_20":3273.25,"sma_60":3147.0,"sma_120":3133.54},{"date":"2025-05-22","open":3485,"high":3550,"low":3405,"close":3545,"volume":16329,"rsi_14":72.86,"sma_20":3292.0,"sma_60":3154.08,"sma_120":3136.12},{"date":"2025-05-23","open":3545,"high":3640,"low":3490,"close":3615,"volume":16965,"rsi_14":74.15,"sma_20":3314.0,"sma_60":3162.0,"sma_120":3139.71},{"date":"2025-05-26","open":3600,"high":3655,"low":3440,"close":3565,"volume":21961,"rsi_14":69.23,"sma_20":3327.75,"sma_60":3169.0,"sma_120":3143.5},{"date":"2025-05-27","open":3550,"high":3550,"low":3375,"close":3455,"volume":13486,"rsi_14":65.45,"sma_20":3333.25,"sma_60":3174.58,"sma_120":3145.62},{"date":"2025-05-28","open":3455,"high":3455,"low":3370,"close":3380,"volume":14063,"rsi_14":59.32,"sma_20":3330.0,"sma_60":3178.58,"sma_120":3146.62},{"date":"2025-05-29","open":3355,"high":3400,"low":3210,"close":3370,"volume":9515,"rsi_14":57.95,"sma_20":3334.0,"sma_60":3182.58,"sma_120":3148.83},{"date":"2025-05-30","open":3370,"high":3445,"low":3335,"close":3350,"volume":5252,"rsi_14":58.62,"sma_20":3340.25,"sma_60":3187.92,"sma_120":3150.33},{"date":"2025-06-02","open":3250,"high":3390,"low":3200,"close":3340,"volume":23889,"rsi_14":57.95,"sma_20":3344.25,"sma_60":3193.08,"sma_120":3152.5},{"date":"2025-06-04","open":3310,"high":3375,"low":3300,"close":3365,"volume":5839,"rsi_14":54.88,"sma_20":3349.25,"sma_60":3198.58,"sma_120":3155.04},{"date":"2025-06-05","open":3330,"high":3485,"low":3330,"close":3350,"volume":7746,"rsi_14":60.81,"sma_20":3356.75,"sma_60":3203.83,"sma_120":3156.54},{"date":"2025-06-09","open":3350,"high":3595,"low":3320,"close":3400,"volume":26802,"rsi_14":59.72,"sma_20":3366.0,"sma_60":3210.25,"sma_120":3159.38},{"date":"2025-06-10","open":3400,"high":3465,"low":3200,"close":3370,"volume":9379,"rsi_14":49.61,"sma_20":3373.0,"sma_60":3216.42,"sma_120":3161.92},{"date":"2025-06-11","open":3365,"high":3545,"low":3290,"close":3340,"volume":27927,"rsi_14":46.15,"sma_20":3380.0,"sma_60":3222.08,"sma_120":3165.21},{"date":"2025-06-12","open":3360,"high":3425,"low":3295,"close":3320,"volume":6153,"rsi_14":38.84,"sma_20":3386.0,"sma_60":3227.08,"sma_120":3169.75},{"date":"2025-06-13","open":3380,"high":3380,"low":3255,"close":3290,"volume":7610,"rsi_14":26.61,"sma_20":3386.25,"sma_60":3231.83,"sma_120":3173.12},{"date":"2025-06-16","open":3290,"high":3330,"low":3275,"close":3310,"volume":4504,"rsi_14":19.19,"sma_20":3392.25,"sma_60":3236.5,"sma_120":3175.5},{"date":"2025-06-17","open":3310,"high":3420,"low":3300,"close":3330,"volume":4997,"rsi_14":24.73,"sma_20":3395.75,"sma_60":3240.67,"sma_120":3178.29},{"date":"2025-06-18","open":3305,"high":3350,"low":3265,"close":3330,"volume":6084,"rsi_14":32.39,"sma_20":3393.5,"sma_60":3244.08,"sma_120":3180.88},{"date":"2025-06-19","open":3325,"high":3330,"low":3255,"close":3330,"volume":6737,"rsi_14":41.07,"sma_20":3390.5,"sma_60":3247.33,"sma_120":3182.38},{"date":"2025-06-20","open":3330,"high":3360,"low":3300,"close":3330,"volume":8714,"rsi_14":42.59,"sma_20":3384.25,"sma_60":3250.58,"sma_120":3183.62},{"date":"2025-06-23","open":3305,"high":3335,"low":3275,"close":3310,"volume":11513,"rsi_14":42.59,"sma_20":3372.5,"sma_60":3253.08,"sma_120":3184.79},{"date":"2025-06-24","open":3310,"high":3350,"low":3265,"close":3335,"volume":9228,"rsi_14":49.12,"sma_20":3358.5,"sma_60":3256.5,"sma_120":3186.42},{"date":"2025-06-25","open":3385,"high":3385,"low":3315,"close":3335,"volume":20036,"rsi_14":44.23,"sma_20":3347.0,"sma_60":3259.58,"sma_120":3189.0},{"date":"2025-06-26","open":3375,"high":3375,"low":3300,"close":3345,"volume":8803,"rsi_14":49.02,"sma_20":3341.5,"sma_60":3262.92,"sma_120":3191.58},{"date":"2025-06-27","open":3345,"high":3405,"low":3325,"close":3350,"volume":7275,"rsi_14":38.1,"sma_20":3340.0,"sma_60":3267.58,"sma_120":3194.21},{"date":"2025-06-30","open":3395,"high":3395,"low":3300,"close":3320,"volume":9893,"rsi_14":38.1,"sma_20":3337.5,"sma_60":3273.08,"sma_120":3196.5},{"date":"2025-07-01","open":3300,"high":3390,"low":3300,"close":3350,"volume":3518,"rsi_14":52.38,"sma_20":3337.5,"sma_60":3278.75,"sma_120":3199.04},{"date":"2025-07-02","open":3360,"high":3360,"low":3300,"close":3335,"volume":5381,"rsi_14":53.66,"sma_20":3337.25,"sma_60":3284.17,"sma_120":3202.29},{"date":"2025-07-03","open":3320,"high":3395,"low":3320,"close":3340,"volume":4287,"rsi_14":63.89,"sma_20":3336.0,"sma_60":3289.83,"sma_120":3205.33},{"date":"2025-07-04","open":3340,"high":3370,"low":3330,"close":3335,"volume":14134,"rsi_14":57.58,"sma_20":3335.25,"sma_60":3295.0,"sma_120":3207.58},{"date":"2025-07-07","open":3320,"high":3340,"low":3275,"close":3325,"volume":22842,"rsi_14":48.39,"sma_20":3331.5,"sma_60":3300.25,"sma_120":3208.88},{"date":"2025-07-08","open":3325,"high":3350,"low":3300,"close":3350,"volume":12063,"rsi_14":55.56,"sma_20":3330.5,"sma_60":3304.75,"sma_120":3209.33},{"date":"2025-07-09","open":3350,"high":3450,"low":3320,"close":3360,"volume":18209,"rsi_14":57.89,"sma_20":3331.5,"sma_60":3308.92,"sma_120":3209.83},{"date":"2025-07-10","open":3360,"high":3460,"low":3330,"close":3445,"volume":10905,"rsi_14":70.91,"sma_20":3337.75,"sma_60":3314.17,"sma_120":3211.46},{"date":"2025-07-11","open":3415,"high":3535,"low":3410,"close":3520,"volume":16306,"rsi_14":81.82,"sma_20":3349.25,"sma_60":3320.25,"sma_120":3213.54},{"date":"2025-07-14","open":3485,"high":3585,"low":3465,"close":3555,"volume":11745,"rsi_14":82.35,"sma_20":3361.5,"sma_60":3327.25,"sma_120":3216.58},{"date":"2025-07-15","open":3555,"high":3695,"low":3400,"close":3525,"volume":19292,"rsi_14":75.68,"sma_20":3371.25,"sma_60":3333.75,"sma_120":3218.58},{"date":"2025-07-16","open":3525,"high":3555,"low":3460,"close":3490,"volume":4144,"rsi_14":68.35,"sma_20":3379.25,"sma_60":3340.42,"sma_120":3221.08},{"date":"2025-07-17","open":3485,"high":3580,"low":3445,"close":3560,"volume":6000,"rsi_14":72.83,"sma_20":3390.75,"sma_60":3346.83,"sma_120":3224.33},{"date":"2025-07-18","open":3575,"high":3670,"low":3470,"close":3620,"volume":24756,"rsi_14":80.61,"sma_20":3405.25,"sma_60":3354.25,"sma_120":3227.83},{"date":"2025-07-21","open":3595,"high":3640,"low":3550,"close":3620,"volume":5015,"rsi_14":79.35,"sma_20":3420.75,"sma_60":3361.75,"sma_120":3231.42},{"date":"2025-07-22","open":3605,"high":3605,"low":3510,"close":3570,"volume":4866,"rsi_14":73.74,"sma_20":3432.5,"sma_60":3368.33,"sma_120":3234.58},{"date":"2025-07-23","open":3530,"high":3545,"low":3475,"close":3510,"volume":5062,"rsi_14":65.45,"sma_20":3441.25,"sma_60":3372.0,"sma_120":3237.21},{"date":"2025-07-24","open":3495,"high":3595,"low":3475,"close":3540,"volume":2466,"rsi_14":67.83,"sma_20":3451.0,"sma_60":3375.25,"sma_120":3240.21},{"date":"2025-07-25","open":3495,"high":3535,"low":3490,"close":3530,"volume":4304,"rsi_14":67.83,"sma_20":3460.0,"sma_60":3376.67,"sma_120":3243.08},{"date":"2025-07-28","open":3530,"high":3540,"low":3450,"close":3465,"volume":15016,"rsi_14":59.35,"sma_20":3467.25,"sma_60":3379.58,"sma_120":3245.38},{"date":"2025-07-29","open":3485,"high":3515,"low":3410,"close":3470,"volume":2629,"rsi_14":59.02,"sma_20":3473.25,"sma_60":3383.67,"sma_120":3248.42},{"date":"2025-07-30","open":3470,"high":3470,"low":3410,"close":3460,"volume":3217,"rsi_14":51.4,"sma_20":3479.5,"sma_60":3387.0,"sma_120":3251.0},{"date":"2025-07-31","open":3480,"high":3575,"low":3475,"close":3495,"volume":6745,"rsi_14":47.47,"sma_20":3487.25,"sma_60":3390.83,"sma_120":3253.96},{"date":"2025-08-01","open":3510,"high":3550,"low":3440,"close":3490,"volume":3277,"rsi_14":43.01,"sma_20":3495.0,"sma_60":3395.67,"sma_120":3257.17},{"date":"2025-08-04","open":3430,"high":3690,"low":3430,"close":3645,"volume":41012,"rsi_14":60.17,"sma_20":3511.0,"sma_60":3402.83,"sma_120":3261.71},{"date":"2025-08-05","open":3610,"high":3665,"low":3610,"close":3635,"volume":7072,"rsi_14":62.83,"sma_20":3525.25,"sma_60":3409.58,"sma_120":3266.0},{"date":"2025-08-06","open":3635,"high":3635,"low":3580,"close":3625,"volume":1997,"rsi_14":56.44,"sma_20":3538.5,"sma_60":3416.67,"sma_120":3270.12},{"date":"2025-08-07","open":3625,"high":3750,"low":3560,"close":3560,"volume":5816,"rsi_14":44.12,"sma_20":3544.25,"sma_60":3422.67,"sma_120":3273.67},{"date":"2025-08-08","open":3560,"high":3705,"low":3555,"close":3580,"volume":7458,"rsi_14":46.23,"sma_20":3547.25,"sma_60":3427.58,"sma_120":3277.58},{"date":"2025-08-11","open":3580,"high":3610,"low":3550,"close":3580,"volume":1702,"rsi_14":51.04,"sma_20":3548.5,"sma_60":3434.08,"sma_120":3281.46},{"date":"2025-08-12","open":3580,"high":3580,"low":3525,"close":3565,"volume":6854,"rsi_14":56.32,"sma_20":3550.5,"sma_60":3439.17,"sma_120":3285.33},{"date":"2025-08-13","open":3560,"high":3560,"low":3505,"close":3535,"volume":4848,"rsi_14":49.43,"sma_20":3552.75,"sma_60":3441.83,"sma_120":3289.12},{"date":"2025-08-14","open":3535,"high":3885,"low":3490,"close":3660,"volume":115865,"rsi_14":61.82,"sma_20":3557.75,"sma_60":3446.33,"sma_120":3293.67},{"date":"2025-08-18","open":3665,"high":4300,"low":3665,"close":4020,"volume":210777,"rsi_14":82.84,"sma_20":3577.75,"sma_60":3455.75,"sma_120":3301.38},{"date":"2025-08-19","open":4020,"high":4100,"low":3830,"close":4020,"volume":44739,"rsi_14":82.74,"sma_20":3597.75,"sma_60":3463.67,"sma_120":3308.88},{"date":"2025-08-20","open":3885,"high":4030,"low":3860,"close":4030,"volume":23485,"rsi_14":83.93,"sma_20":3620.75,"sma_60":3470.58,"sma_120":3316.29},{"date":"2025-08-21","open":4030,"high":4080,"low":3965,"close":3990,"volume":23017,"rsi_14":79.29,"sma_20":3644.75,"sma_60":3477.67,"sma_120":3323.33},{"date":"2025-08-22","open":4015,"high":4020,"low":3815,"close":4020,"volume":14743,"rsi_14":80.46,"sma_20":3668.75,"sma_60":3487.08,"sma_120":3330.83},{"date":"2025-08-25","open":4020,"high":4060,"low":3860,"close":3900,"volume":37248,"rsi_14":65.27,"sma_20":3687.25,"sma_60":3495.75,"sma_120":3337.17},{"date":"2025-08-26","open":3900,"high":3975,"low":3900,"close":3915,"volume":8643,"rsi_14":66.67,"sma_20":3709.75,"sma_60":3504.83,"sma_120":3343.71},{"date":"2025-08-27","open":3995,"high":4040,"low":3900,"close":3925,"volume":17089,"rsi_14":67.86,"sma_20":3732.5,"sma_60":3514.42,"sma_120":3351.17},{"date":"2025-08-28","open":3910,"high":4045,"low":3860,"close":3915,"volume":11477,"rsi_14":72.61,"sma_20":3755.25,"sma_60":3524.0,"sma_120":3358.54},{"date":"2025-08-29","open":3950,"high":3950,"low":3815,"close":3860,"volume":12550,"rsi_14":67.07,"sma_20":3773.5,"sma_60":3532.25,"sma_120":3365.42},{"date":"2025-09-01","open":3995,"high":4135,"low":3885,"close":4085,"volume":46776,"rsi_14":74.16,"sma_20":3803.25,"sma_60":3544.5,"sma_120":3374.17},{"date":"2025-09-02","open":4085,"high":4170,"low":4010,"close":4150,"volume":17849,"rsi_14":76.71,"sma_20":3828.5,"sma_60":3557.0,"sma_120":3383.62},{"date":"2025-09-03","open":4150,"high":4245,"low":4060,"close":4060,"volume":20319,"rsi_14":72.73,"sma_20":3849.75,"sma_60":3568.5,"sma_120":3392.46},{"date":"2025-09-04","open":4060,"high":4070,"low":3980,"close":4005,"volume":4774,"rsi_14":65.9,"sma_20":3868.75,"sma_60":3579.58,"sma_120":3400.83},{"date":"2025-09-05","open":3975,"high":3985,"low":3885,"close":3885,"volume":17273,"rsi_14":42.01,"sma_20":3885.0,"sma_60":3589.0,"sma_120":3408.04},{"date":"2025-09-08","open":3900,"high":3920,"low":3790,"close":3795,"volume":15300,"rsi_14":37.97,"sma_20":3895.75,"sma_60":3597.42,"sma_120":3414.62},{"date":"2025-09-09","open":3825,"high":3885,"low":3795,"close":3850,"volume":8872,"rsi_14":40.82,"sma_20":3909.25,"sma_60":3606.42,"sma_120":3421.46},{"date":"2025-09-10","open":3845,"high":3880,"low":3795,"close":3825,"volume":30022,"rsi_14":41.45,"sma_20":3922.25,"sma_60":3614.67,"sma_120":3427.67},{"date":"2025-09-11","open":3840,"high":3910,"low":3810,"close":3895,"volume":11113,"rsi_14":43.78,"sma_20":3940.25,"sma_60":3624.08,"sma_120":3434.08},{"date":"2025-09-12","open":3895,"high":3910,"low":3805,"close":3840,"volume":16574,"rsi_14":46.81,"sma_20":3949.25,"sma_60":3632.58,"sma_120":3439.96},{"date":"2025-09-15","open":3840,"high":3970,"low":3765,"close":3840,"volume":23996,"rsi_14":45.95,"sma_20":3940.25,"sma_60":3641.08,"sma_120":3445.83},{"date":"2025-09-16","open":3840,"high":3990,"low":3820,"close":3865,"volume":5308,"rsi_14":46.81,"sma_20":3932.5,"sma_60":3650.33,"sma_120":3451.71},{"date":"2025-09-17","open":3865,"high":3930,"low":3840,"close":3915,"volume":3977,"rsi_14":50.0,"sma_20":3926.75,"sma_60":3660.0,"sma_120":3458.25},{"date":"2025-09-18","open":3827,"high":3925,"low":3812,"close":3920,"volume":4481,"rsi_14":56.5,"sma_20":3926.75,"sma_60":3670.92,"sma_120":3465.25},{"date":"2025-09-19","open":3990,"high":4135,"low":3935,"close":4050,"volume":12896,"rsi_14":47.9,"sma_20":3928.25,"sma_60":3682.67,"sma_120":3472.79},{"date":"2025-09-22","open":4050,"high":4100,"low":4000,"close":4065,"volume":7062,"rsi_14":44.59,"sma_20":3936.5,"sma_60":3694.58,"sma_120":3481.08},{"date":"2025-09-23","open":4095,"high":4095,"low":3980,"close":4060,"volume":11876,"rsi_14":50.0,"sma_20":3943.75,"sma_60":3706.92,"sma_120":3490.0},{"date":"2025-09-24","open":4060,"high":4060,"low":3930,"close":4000,"volume":7193,"rsi_14":49.65,"sma_20":3947.5,"sma_60":3717.75,"sma_120":3498.25},{"date":"2025-09-25","open":4000,"high":4390,"low":3940,"close":4220,"volume":49091,"rsi_14":70.81,"sma_20":3962.75,"sma_60":3732.5,"sma_120":3508.33},{"date":"2025-09-26","open":4220,"high":4350,"low":4075,"close":4315,"volume":73104,"rsi_14":82.1,"sma_20":3985.5,"sma_60":3748.75,"sma_120":3519.29},{"date":"2025-09-29","open":4315,"high":4385,"low":4245,"close":4320,"volume":28804,"rsi_14":80.92,"sma_20":3997.25,"sma_60":3765.17,"sma_120":3530.08},{"date":"2025-09-30","open":4320,"high":4335,"low":4265,"close":4335,"volume":19931,"rsi_14":84.0,"sma_20":4006.5,"sma_60":3782.0,"sma_120":3541.12},{"date":"2025-10-01","open":4335,"high":4385,"low":4265,"close":4265,"volume":21795,"rsi_14":74.67,"sma_20":4016.75,"sma_60":3797.25,"sma_120":3551.0},{"date":"2025-10-02","open":4385,"high":4385,"low":4215,"close":4315,"volume":4592,"rsi_14":81.76,"sma_20":4032.0,"sma_60":3813.08,"sma_120":3561.0},{"date":"2025-10-10","open":4250,"high":4300,"low":3940,"close":4185,"volume":43744,"rsi_14":69.94,"sma_20":4047.0,"sma_60":3825.42,"sma_120":3569.79},{"date":"2025-10-13","open":4145,"high":4220,"low":3990,"close":4050,"volume":19314,"rsi_14":59.49,"sma_20":4059.75,"sma_60":3834.25,"sma_120":3577.25},{"date":"2025-10-14","open":4055,"high":4150,"low":3955,"close":3975,"volume":20047,"rsi_14":53.0,"sma_20":4066.0,"sma_60":3841.25,"sma_120":3584.25},{"date":"2025-10-15","open":3975,"high":4120,"low":3975,"close":4000,"volume":9146,"rsi_14":50.53,"sma_20":4074.75,"sma_60":3849.17,"sma_120":3591.46},{"date":"2025-10-16","open":4050,"high":4050,"low":3945,"close":4005,"volume":9969,"rsi_14":47.49,"sma_20":4080.25,"sma_60":3857.75,"sma_120":3599.08},{"date":"2025-10-17","open":3960,"high":4000,"low":3675,"close":3675,"volume":32957,"rsi_14":33.88,"sma_20":4072.0,"sma_60":3859.67,"sma_120":3603.25},{"date":"2025-10-20","open":3675,"high":3820,"low":3505,"close":3650,"volume":20954,"rsi_14":33.33,"sma_20":4062.5,"sma_60":3860.17,"sma_120":3607.21},{"date":"2025-10-21","open":3665,"high":3770,"low":3610,"close":3650,"volume":27322,"rsi_14":35.04,"sma_20":4051.75,"sma_60":3860.67,"sma_120":3611.21},{"date":"2025-10-22","open":3650,"high":3660,"low":3600,"close":3650,"volume":13109,"rsi_14":20.0,"sma_20":4038.5,"sma_60":3862.0,"sma_120":3615.17},{"date":"2025-10-23","open":3755,"high":3760,"low":3625,"close":3690,"volume":6806,"rsi_14":15.08,"sma_20":4023.5,"sma_60":3865.0,"sma_120":3618.5},{"date":"2025-10-24","open":3795,"high":3795,"low":3650,"close":3660,"volume":9656,"rsi_14":14.13,"sma_20":4004.0,"sma_60":3867.0,"sma_120":3621.12},{"date":"2025-10-27","open":3660,"high":3920,"low":3635,"close":3760,"volume":11491,"rsi_14":21.39,"sma_20":3988.75,"sma_60":3870.83,"sma_120":3623.75},{"date":"2025-10-28","open":3770,"high":3975,"low":3675,"close":3890,"volume":21002,"rsi_14":32.39,"sma_20":3980.25,"sma_60":3877.92,"sma_120":3628.75},{"date":"2025-10-29","open":3870,"high":3980,"low":3725,"close":3800,"volume":10109,"rsi_14":27.03,"sma_20":3970.25,"sma_60":3883.42,"sma_120":3633.54},{"date":"2025-10-30","open":3800,"high":3800,"low":3670,"close":3730,"volume":10019,"rsi_14":28.44,"sma_20":3945.75,"sma_60":3887.92,"sma_120":3637.46},{"date":"2025-10-31","open":3730,"high":3805,"low":3635,"close":3635,"volume":8516,"rsi_14":29.56,"sma_20":3911.75,"sma_60":3890.25,"sma_120":3640.54},{"date":"2025-11-03","open":3720,"high":3995,"low":3590,"close":3715,"volume":40723,"rsi_14":37.25,"sma_20":3881.5,"sma_60":3894.0,"sma_120":3644.83},{"date":"2025-11-04","open":3715,"high":3750,"low":3515,"close":3690,"volume":19705,"rsi_14":34.8,"sma_20":3849.25,"sma_60":3894.75,"sma_120":3648.79},{"date":"2025-11-05","open":3685,"high":3690,"low":3380,"close":3520,"volume":22943,"rsi_14":29.54,"sma_20":3812.0,"sma_60":3892.83,"sma_120":3651.21},{"date":"2025-11-06","open":3520,"high":3880,"low":3500,"close":3625,"volume":38920,"rsi_14":47.4,"sma_20":3777.75,"sma_60":3892.83,"sma_120":3654.75},{"date":"2025-11-07","open":3585,"high":3880,"low":3585,"close":3735,"volume":41953,"rsi_14":54.07,"sma_20":3755.25,"sma_60":3895.75,"sma_120":3659.21},{"date":"2025-11-10","open":3735,"high":3875,"low":3670,"close":3710,"volume":11149,"rsi_14":52.8,"sma_20":3738.25,"sma_60":3897.92,"sma_120":3662.75},{"date":"2025-11-11","open":3725,"high":3875,"low":3565,"close":3615,"volume":10038,"rsi_14":48.5,"sma_20":3720.25,"sma_60":3898.5,"sma_120":3666.29},{"date":"2025-11-12","open":3605,"high":3670,"low":3575,"close":3645,"volume":8479,"rsi_14":48.05,"sma_20":3702.5,"sma_60":3899.83,"sma_120":3669.5},{"date":"2025-11-13","open":3645,"high":3715,"low":3600,"close":3650,"volume":10682,"rsi_14":49.56,"sma_20":3684.75,"sma_60":3901.75,"sma_120":3671.79},{"date":"2025-11-14","open":3600,"high":3750,"low":3595,"close":3650,"volume":5191,"rsi_14":44.66,"sma_20":3683.5,"sma_60":3901.58,"sma_120":3673.96},{"date":"2025-11-17","open":3595,"high":3595,"low":3325,"close":3350,"volume":52090,"rsi_14":27.5,"sma_20":3668.5,"sma_60":3890.42,"sma_120":3673.08},{"date":"2025-11-18","open":3350,"high":3375,"low":3300,"close":3350,"volume":31277,"rsi_14":29.73,"sma_20":3653.5,"sma_60":3879.25,"sma_120":3671.46},{"date":"2025-11-19","open":3315,"high":3485,"low":3305,"close":3350,"volume":27772,"rsi_14":31.73,"sma_20":3638.5,"sma_60":3867.92,"sma_120":3669.25},{"date":"2025-11-20","open":3345,"high":3480,"low":3310,"close":3380,"volume":7601,"rsi_14":36.92,"sma_20":3623.0,"sma_60":3857.75,"sma_120":3667.71},{"date":"2025-11-21","open":3380,"high":3430,"low":3205,"close":3205,"volume":9422,"rsi_14":26.17,"sma_20":3600.25,"sma_60":3844.17,"sma_120":3665.62},{"date":"2025-11-24","open":3205,"high":3245,"low":3135,"close":3155,"volume":7741,"rsi_14":25.57,"sma_20":3570.0,"sma_60":3831.75,"sma_120":3663.75},{"date":"2025-11-25","open":3180,"high":3180,"low":3120,"close":3155,"volume":11420,"rsi_14":30.27,"sma_20":3533.25,"sma_60":3819.08,"sma_120":3661.96},{"date":"2025-11-26","open":3175,"high":3295,"low":3135,"close":3150,"volume":11101,"rsi_14":21.21,"sma_20":3500.75,"sma_60":3806.17,"sma_120":3660.29},{"date":"2025-11-27","open":3195,"high":3345,"low":3145,"close":3310,"volume":8857,"rsi_14":25.71,"sma_20":3479.75,"sma_60":3796.08,"sma_120":3660.04},{"date":"2025-11-28","open":3310,"high":3430,"low":3170,"close":3245,"volume":9027,"rsi_14":24.59,"sma_20":3460.25,"sma_60":3785.83,"sma_120":3659.04},{"date":"2025-12-01","open":3245,"high":3245,"low":3180,"close":3220,"volume":8131,"rsi_14":26.63,"sma_20":3435.5,"sma_60":3771.42,"sma_120":3657.96},{"date":"2025-12-02","open":3215,"high":3310,"low":3175,"close":3215,"volume":6121,"rsi_14":23.78,"sma_20":3411.75,"sma_60":3755.83,"sma_120":3656.42},{"date":"2025-12-03","open":3230,"high":3265,"low":3170,"close":3195,"volume":6252,"rsi_14":22.75,"sma_20":3395.5,"sma_60":3741.42,"sma_120":3654.96},{"date":"2025-12-04","open":3195,"high":3310,"low":3150,"close":3185,"volume":13425,"rsi_14":22.49,"sma_20":3373.5,"sma_60":3727.75,"sma_120":3653.67},{"date":"2025-12-05","open":3185,"high":3215,"low":3165,"close":3190,"volume":7278,"rsi_14":35.45,"sma_20":3346.25,"sma_60":3716.17,"sma_120":3652.58},{"date":"2025-12-08","open":3170,"high":3205,"low":3170,"close":3185,"volume":9377,"rsi_14":35.14,"sma_20":3320.0,"sma_60":3706.0,"sma_120":3651.71},{"date":"2025-12-09","open":3180,"high":3235,"low":3130,"close":3190,"volume":14995,"rsi_14":35.71,"sma_20":3298.75,"sma_60":3695.0,"sma_120":3650.71},{"date":"2025-12-10","open":3175,"high":3225,"low":3115,"close":3175,"volume":7729,"rsi_14":31.19,"sma_20":3275.25,"sma_60":3684.17,"sma_120":3649.42},{"date":"2025-12-11","open":3170,"high":3225,"low":3135,"close":3145,"volume":8514,"rsi_14":42.5,"sma_20":3250.0,"sma_60":3671.67,"sma_120":3647.88},{"date":"2025-12-12","open":3160,"high":3200,"low":3135,"close":3170,"volume":5379,"rsi_14":52.0,"sma_20":3226.0,"sma_60":3660.5,"sma_120":3646.54},{"date":"2025-12-15","open":3150,"high":3195,"low":3115,"close":3125,"volume":7875,"rsi_14":46.43,"sma_20":3214.75,"sma_60":3648.58,"sma_120":3644.83},{"date":"2025-12-16","open":3145,"high":3175,"low":3125,"close":3130,"volume":8211,"rsi_14":47.62,"sma_20":3203.75,"sma_60":3636.33,"sma_120":3643.33},{"date":"2025-12-17","open":3110,"high":3175,"low":3110,"close":3170,"volume":3756,"rsi_14":26.67,"sma_20":3194.75,"sma_60":3623.92,"sma_120":3641.96},{"date":"2025-12-18","open":3170,"high":3195,"low":3155,"close":3180,"volume":5459,"rsi_14":36.73,"sma_20":3184.75,"sma_60":3610.42,"sma_120":3640.67},{"date":"2025-12-19","open":3180,"high":3195,"low":3155,"close":3180,"volume":2114,"rsi_14":40.91,"sma_20":3183.5,"sma_60":3595.92,"sma_120":3639.29},{"date":"2025-12-22","open":3180,"high":3190,"low":3145,"close":3180,"volume":8221,"rsi_14":41.86,"sma_20":3184.75,"sma_60":3581.17,"sma_120":3637.88},{"date":"2025-12-23","open":3180,"high":3195,"low":3130,"close":3180,"volume":5736,"rsi_14":46.15,"sma_20":3186.0,"sma_60":3566.5,"sma_120":3636.71},{"date":"2025-12-24","open":3165,"high":3170,"low":3130,"close":3150,"volume":20918,"rsi_14":41.86,"sma_20":3186.0,"sma_60":3552.33,"sma_120":3635.04},{"date":"2025-12-26","open":3150,"high":3150,"low":3000,"close":3020,"volume":38710,"rsi_14":25.0,"sma_20":3171.5,"sma_60":3532.33,"sma_120":3632.42},{"date":"2025-12-29","open":3040,"high":3145,"low":2970,"close":3100,"volume":24876,"rsi_14":39.76,"sma_20":3164.25,"sma_60":3512.08,"sma_120":3630.42},{"date":"2025-12-30","open":3070,"high":3072,"low":3030,"close":3065,"volume":3620,"rsi_14":35.96,"sma_20":3156.5,"sma_60":3491.17,"sma_120":3628.17},{"date":"2026-01-02","open":3050,"high":3170,"low":3030,"close":3110,"volume":11132,"rsi_14":43.16,"sma_20":3151.25,"sma_60":3470.75,"sma_120":3626.38},{"date":"2026-01-05","open":3110,"high":3195,"low":3010,"close":3170,"volume":18810,"rsi_14":52.48,"sma_20":3150.0,"sma_60":3452.5,"sma_120":3624.88},{"date":"2026-01-06","open":3170,"high":3170,"low":3065,"close":3120,"volume":4805,"rsi_14":45.28,"sma_20":3146.75,"sma_60":3432.67,"sma_120":3622.88},{"date":"2026-01-07","open":3120,"high":3120,"low":2960,"close":3095,"volume":8172,"rsi_14":47.06,"sma_20":3142.0,"sma_60":3414.5,"sma_120":3619.96},{"date":"2026-01-08","open":3070,"high":3085,"low":3000,"close":3070,"volume":15135,"rsi_14":44.34,"sma_20":3136.25,"sma_60":3398.17,"sma_120":3616.21},{"date":"2026-01-09","open":3055,"high":3160,"low":2990,"close":3145,"volume":11987,"rsi_14":47.79,"sma_20":3134.0,"sma_60":3384.33,"sma_120":3612.79},{"date":"2026-01-12","open":3120,"high":3220,"low":3055,"close":3205,"volume":15536,"rsi_14":52.03,"sma_20":3135.5,"sma_60":3371.08,"sma_120":3610.12},{"date":"2026-01-13","open":3205,"high":3260,"low":3180,"close":3225,"volume":7481,"rsi_14":53.54,"sma_20":3139.5,"sma_60":3358.08,"sma_120":3607.92},{"date":"2026-01-14","open":3200,"high":3290,"low":3175,"close":3230,"volume":2962,"rsi_14":53.91,"sma_20":3142.5,"sma_60":3350.67,"sma_120":3605.17},{"date":"2026-01-15","open":3230,"high":3235,"low":3170,"close":3190,"volume":2977,"rsi_14":50.74,"sma_20":3145.75,"sma_60":3343.0,"sma_120":3601.58},{"date":"2026-01-16","open":3240,"high":3250,"low":3145,"close":3180,"volume":4382,"rsi_14":52.27,"sma_20":3148.25,"sma_60":3335.17,"sma_120":3597.92},{"date":"2026-01-19","open":3185,"high":3185,"low":3150,"close":3180,"volume":3172,"rsi_14":58.89,"sma_20":3148.75,"sma_60":3318.83,"sma_120":3594.67},{"date":"2026-01-20","open":3180,"high":3180,"low":3105,"close":3165,"volume":9031,"rsi_14":61.63,"sma_20":3148.0,"sma_60":3310.58,"sma_120":3591.79},{"date":"2026-01-21","open":3160,"high":3245,"low":3120,"close":3145,"volume":4523,"rsi_14":54.32,"sma_20":3146.25,"sma_60":3300.33,"sma_120":3588.5},{"date":"2026-01-22","open":3120,"high":3130,"low":3000,"close":3070,"volume":19845,"rsi_14":38.1,"sma_20":3140.75,"sma_60":3286.67,"sma_120":3584.67},{"date":"2026-01-23","open":3060,"high":3065,"low":2910,"close":3020,"volume":36206,"rsi_14":38.1,"sma_20":3134.25,"sma_60":3273.67,"sma_120":3580.96},{"date":"2026-01-26","open":3025,"high":3030,"low":2960,"close":2990,"volume":36074,"rsi_14":37.65,"sma_20":3132.75,"sma_60":3261.33,"sma_120":3576.96},{"date":"2026-01-27","open":2990,"high":3055,"low":2960,"close":2985,"volume":14511,"rsi_14":39.51,"sma_20":3127.0,"sma_60":3250.5,"sma_120":3573.0},{"date":"2026-01-28","open":2965,"high":3015,"low":2965,"close":2995,"volume":14630,"rsi_14":27.94,"sma_20":3123.5,"sma_60":3238.5,"sma_120":3568.83},{"date":"2026-01-29","open":3000,"high":3040,"low":2970,"close":2975,"volume":16938,"rsi_14":11.67,"sma_20":3116.75,"sma_60":3226.58,"sma_120":3564.54},{"date":"2026-01-30","open":2975,"high":3050,"low":2975,"close":3010,"volume":12008,"rsi_14":15.87,"sma_20":3108.75,"sma_60":3218.08,"sma_120":3559.25},{"date":"2026-02-02","open":3045,"high":3045,"low":2915,"close":2965,"volume":10657,"rsi_14":12.68,"sma_20":3101.0,"sma_60":3207.08,"sma_120":3553.67},{"date":"2026-02-03","open":2945,"high":2975,"low":2835,"close":2945,"volume":14011,"rsi_14":13.43,"sma_20":3093.5,"sma_60":3193.92,"sma_120":3548.0},{"date":"2026-02-04","open":2920,"high":3030,"low":2907,"close":2940,"volume":14598,"rsi_14":13.64,"sma_20":3087.0,"sma_60":3189.92,"sma_120":3542.83},{"date":"2026-02-05","open":2920,"high":3000,"low":2910,"close":3000,"volume":4624,"rsi_14":26.92,"sma_20":3079.75,"sma_60":3178.08,"sma_120":3538.0},{"date":"2026-02-06","open":2970,"high":3000,"low":2905,"close":2985,"volume":5311,"rsi_14":25.93,"sma_20":3068.75,"sma_60":3167.58,"sma_120":3533.04},{"date":"2026-02-09","open":2965,"high":2985,"low":2870,"close":2950,"volume":16835,"rsi_14":24.71,"sma_20":3055.0,"sma_60":3156.0,"sma_120":3527.92},{"date":"2026-02-10","open":2975,"high":2975,"low":2915,"close":2945,"volume":7099,"rsi_14":25.61,"sma_20":3040.75,"sma_60":3144.25,"sma_120":3523.0},{"date":"2026-02-11","open":2945,"high":2970,"low":2895,"close":2900,"volume":35328,"rsi_14":27.63,"sma_20":3026.25,"sma_60":3131.75,"sma_120":3516.67},{"date":"2026-02-12","open":2905,"high":2920,"low":2885,"close":2910,"volume":26842,"rsi_14":33.82,"sma_20":3012.75,"sma_60":3124.42,"sma_120":3507.42},{"date":"2026-02-13","open":2890,"high":2905,"low":2830,"close":2895,"volume":26916,"rsi_14":35.38,"sma_20":2998.5,"sma_60":3116.83,"sma_120":3498.04},{"date":"2026-02-19","open":2870,"high":2880,"low":2800,"close":2830,"volume":62967,"rsi_14":29.87,"sma_20":2981.0,"sma_60":3108.17,"sma_120":3488.04},{"date":"2026-02-20","open":2825,"high":2895,"low":2750,"close":2815,"volume":38691,"rsi_14":26.92,"sma_20":2963.5,"sma_60":3098.75,"sma_120":3478.25},{"date":"2026-02-23","open":2810,"high":2840,"low":2750,"close":2815,"volume":25240,"rsi_14":28.38,"sma_20":2947.0,"sma_60":3092.25,"sma_120":3468.21},{"date":"2026-02-24","open":2815,"high":2925,"low":2750,"close":2875,"volume":42903,"rsi_14":32.91,"sma_20":2937.25,"sma_60":3087.58,"sma_120":3459.67},{"date":"2026-02-25","open":2860,"high":2915,"low":2800,"close":2860,"volume":28008,"rsi_14":35.62,"sma_20":2929.25,"sma_60":3082.67,"sma_120":3450.88},{"date":"2026-02-26","open":2860,"high":2910,"low":2825,"close":2890,"volume":12602,"rsi_14":42.67,"sma_20":2924.75,"sma_60":3058.25,"sma_120":3132.62},{"date":"2026-02-27","open":2875,"high":3150,"low":2835,"close":2990,"volume":76020,"rsi_14":55.32,"sma_20":2924.5,"sma_60":3073.0,"sma_120":3434.54},{"date":"2026-03-03","open":2985,"high":2985,"low":2870,"close":2870,"volume":16237,"rsi_14":37.74,"sma_20":2918.25,"sma_60":3066.75,"sma_120":3426.29},{"date":"2026-03-04","open":2830,"high":2830,"low":2460,"close":2815,"volume":36925,"rsi_14":35.09,"sma_20":2910.25,"sma_60":3060.0,"sma_120":3415.71},{"date":"2026-03-05","open":2785,"high":2895,"low":2700,"close":2875,"volume":46553,"rsi_14":43.7,"sma_20":2903.5,"sma_60":3054.33,"sma_120":3405.08},{"date":"2026-03-06","open":2875,"high":2875,"low":2695,"close":2845,"volume":24584,"rsi_14":41.94,"sma_20":2897.5,"sma_60":3048.5,"sma_120":3394.96},{"date":"2026-03-09","open":2820,"high":2845,"low":2650,"close":2760,"volume":34722,"rsi_14":39.39,"sma_20":2888.25,"sma_60":3041.42,"sma_120":3384.58},{"date":"2026-03-10","open":2760,"high":2890,"low":2690,"close":2820,"volume":5654,"rsi_14":43.66,"sma_20":2882.25,"sma_60":3035.25,"sma_120":3375.71},{"date":"2026-03-11","open":2815,"high":2905,"low":2785,"close":2850,"volume":18754,"rsi_14":46.9,"sma_20":2874.75,"sma_60":3029.67,"sma_120":3367.83},{"date":"2026-03-12","open":2840,"high":2905,"low":2810,"close":2860,"volume":13984,"rsi_14":52.24,"sma_20":2868.5,"sma_60":3024.17,"sma_120":3359.58},{"date":"2026-03-13","open":2860,"high":2905,"low":2785,"close":2905,"volume":23636,"rsi_14":56.43,"sma_20":2866.25,"sma_60":3019.67,"sma_120":3351.92},{"date":"2026-03-16","open":2880,"high":2905,"low":2840,"close":2895,"volume":14223,"rsi_14":55.63,"sma_20":2863.75,"sma_60":3012.67,"sma_120":3087.33},{"date":"2026-03-17","open":2895,"high":2940,"low":2860,"close":2925,"volume":11561,"rsi_14":53.68,"sma_20":2865.0,"sma_60":3011.42,"sma_120":3335.96},{"date":"2026-03-18","open":2920,"high":2940,"low":2885,"close":2935,"volume":9460,"rsi_14":55.56,"sma_20":2866.25,"sma_60":3008.25,"sma_120":3328.42},{"date":"2026-03-19","open":2935,"high":3010,"low":2700,"close":2985,"volume":43313,"rsi_14":56.83,"sma_20":2870.75,"sma_60":3005.83,"sma_120":3321.08},{"date":"2026-03-20","open":2965,"high":3085,"low":2910,"close":3025,"volume":15008,"rsi_14":52.76,"sma_20":2880.5,"sma_60":3003.42,"sma_120":3313.67},{"date":"2026-03-23","open":3020,"high":3020,"low":2900,"close":2940,"volume":17659,"rsi_14":55.83,"sma_20":2886.75,"sma_60":2999.42,"sma_120":3304.92},{"date":"2026-03-24","open":2940,"high":2970,"low":2770,"close":2960,"volume":16081,"rsi_14":62.83,"sma_20":2894.0,"sma_60":2995.75,"sma_120":3295.83},{"date":"2026-03-25","open":2955,"high":3000,"low":2910,"close":2990,"volume":4918,"rsi_14":60.75,"sma_20":2899.75,"sma_60":2992.58,"sma_120":3286.88},{"date":"2026-03-26","open":2985,"high":3100,"low":2910,"close":2930,"volume":11296,"rsi_14":57.52,"sma_20":2903.25,"sma_60":2988.42,"sma_120":3277.46},{"date":"2026-03-27","open":2930,"high":2930,"low":2800,"close":2900,"volume":13991,"rsi_14":63.73,"sma_20":2903.75,"sma_60":2984.25,"sma_120":3268.29},{"date":"2026-03-30","open":2900,"high":3095,"low":2830,"close":2930,"volume":20292,"rsi_14":61.46,"sma_20":2900.75,"sma_60":2982.75,"sma_120":3257.54},{"date":"2026-03-31","open":2895,"high":2900,"low":2820,"close":2880,"volume":9986,"rsi_14":53.0,"sma_20":2901.25,"sma_60":2979.08,"sma_120":3245.58},{"date":"2026-04-01","open":2880,"high":2935,"low":2825,"close":2895,"volume":10330,"rsi_14":53.47,"sma_20":2905.25,"sma_60":2976.25,"sma_120":3233.71},{"date":"2026-04-02","open":2895,"high":2900,"low":2790,"close":2865,"volume":22398,"rsi_14":45.92,"sma_20":2904.75,"sma_60":2972.17,"sma_120":3221.46},{"date":"2026-04-03","open":2865,"high":2875,"low":2780,"close":2810,"volume":18143,"rsi_14":42.06,"sma_20":2903.0,"sma_60":2966.17,"sma_120":3209.33},{"date":"2026-04-06","open":2810,"high":2850,"low":2745,"close":2810,"volume":45538,"rsi_14":38.61,"sma_20":2905.5,"sma_60":2961.0,"sma_120":3196.83},{"date":"2026-04-07","open":2790,"high":2832,"low":2760,"close":2815,"volume":14783,"rsi_14":38.0,"sma_20":2905.25,"sma_60":2956.33,"sma_120":3185.42},{"date":"2026-04-08","open":2810,"high":2830,"low":2805,"close":2825,"volume":15708,"rsi_14":32.61,"sma_20":2904.0,"sma_60":2952.25,"sma_120":3175.21},{"date":"2026-04-09","open":2820,"high":2835,"low":2790,"close":2830,"volume":7337,"rsi_14":27.06,"sma_20":2902.5,"sma_60":2947.0,"sma_120":3165.67},{"date":"2026-04-10","open":2850,"high":3000,"low":2820,"close":2895,"volume":29988,"rsi_14":44.44,"sma_20":2902.0,"sma_60":2941.83,"sma_120":3156.46},{"date":"2026-04-13","open":2895,"high":2920,"low":2745,"close":2820,"volume":41453,"rsi_14":34.78,"sma_20":2898.25,"sma_60":2935.08,"sma_120":3146.58},{"date":"2026-04-14","open":2820,"high":2850,"low":2740,"close":2815,"volume":32788,"rsi_14":29.89,"sma_20":2892.75,"sma_60":2928.17,"sma_120":3139.42},{"date":"2026-04-15","open":2805,"high":2900,"low":2795,"close":2850,"volume":57603,"rsi_14":40.24,"sma_20":2888.5,"sma_60":2922.5,"sma_120":3132.75},{"date":"2026-04-16","open":2850,"high":2985,"low":2850,"close":2970,"volume":23533,"rsi_14":57.0,"sma_20":2887.75,"sma_60":2919.0,"sma_120":3127.08},{"date":"2026-04-17","open":2950,"high":3000,"low":2880,"close":2935,"volume":21033,"rsi_14":50.5,"sma_20":2883.25,"sma_60":2914.92,"sma_120":3121.12},{"date":"2026-04-20","open":2905,"high":2935,"low":2870,"close":2915,"volume":11547,"rsi_14":53.68,"sma_20":2882.0,"sma_60":2910.75,"sma_120":3114.67},{"date":"2026-04-21","open":2920,"high":3045,"low":2900,"close":2935,"volume":5762,"rsi_14":54.17,"sma_20":2880.75,"sma_60":2907.25,"sma_120":3108.62},{"date":"2026-04-22","open":2890,"high":3045,"low":2890,"close":2935,"volume":6212,"rsi_14":57.78,"sma_20":2878.0,"sma_60":2905.0,"sma_120":3101.75},{"date":"2026-04-23","open":2890,"high":2945,"low":2825,"close":2885,"volume":16899,"rsi_14":58.43,"sma_20":2875.75,"sma_60":2902.75,"sma_120":3093.38},{"date":"2026-04-24","open":2845,"high":2890,"low":2845,"close":2870,"volume":9162,"rsi_14":56.52,"sma_20":2874.25,"sma_60":2900.75,"sma_120":3085.62},{"date":"2026-04-27","open":2880,"high":2895,"low":2865,"close":2870,"volume":10770,"rsi_14":56.04,"sma_20":2871.25,"sma_60":2898.83,"sma_120":3078.46},{"date":"2026-04-28","open":2850,"high":2910,"low":2815,"close":2830,"volume":14115,"rsi_14":50.52,"sma_20":2868.75,"sma_60":2896.08,"sma_120":3071.75},{"date":"2026-04-29","open":2880,"high":2905,"low":2830,"close":2870,"volume":13853,"rsi_14":53.85,"sma_20":2867.5,"sma_60":2894.33,"sma_120":3009.21},{"date":"2026-04-30","open":2850,"high":2855,"low":2825,"close":2840,"volume":8750,"rsi_14":53.09,"sma_20":2865.5,"sma_60":2873.25,"sma_120":2882.42},{"date":"2026-05-04","open":2820,"high":2850,"low":2812,"close":2835,"volume":28417,"rsi_14":51.81,"sma_20":2867.5,"sma_60":2889.33,"sma_120":3051.92},{"date":"2026-05-06","open":2805,"high":2825,"low":2800,"close":2800,"volume":18879,"rsi_14":48.31,"sma_20":2867.0,"sma_60":2886.92,"sma_120":3045.04},{"date":"2026-05-07","open":2780,"high":2810,"low":2720,"close":2800,"volume":29037,"rsi_14":43.9,"sma_20":2866.25,"sma_60":2884.58,"sma_120":3037.25},{"date":"2026-05-08","open":2780,"high":2920,"low":2767,"close":2855,"volume":27357,"rsi_14":33.33,"sma_20":2867.75,"sma_60":2882.17,"sma_120":3030.12},{"date":"2026-05-11","open":2855,"high":2970,"low":2790,"close":2960,"volume":48481,"rsi_14":53.01,"sma_20":2874.25,"sma_60":2881.75,"sma_120":3024.67},{"date":"2026-05-12","open":2960,"high":3015,"low":2870,"close":2965,"volume":34122,"rsi_14":56.25,"sma_20":2877.75,"sma_60":2882.0,"sma_120":3019.0},{"date":"2026-05-13","open":2965,"high":3265,"low":2945,"close":3265,"volume":123445,"rsi_14":74.26,"sma_20":2900.0,"sma_60":2887.33,"sma_120":3015.79},{"date":"2026-05-14","open":3170,"high":3265,"low":3075,"close":3130,"volume":38468,"rsi_14":61.96,"sma_20":2915.75,"sma_60":2891.17,"sma_120":3011.46},{"date":"2026-05-15","open":3130,"high":3130,"low":3050,"close":3095,"volume":23074,"rsi_14":63.12,"sma_20":2928.0,"sma_60":2894.25,"sma_120":3009.33},{"date":"2026-05-18","open":3055,"high":3055,"low":2705,"close":2760,"volume":81528,"rsi_14":45.09,"sma_20":2917.5,"sma_60":2892.0,"sma_120":3004.42},{"date":"2026-05-19","open":2740,"high":2860,"low":2600,"close":2800,"volume":43822,"rsi_14":46.98,"sma_20":2910.75,"sma_60":2891.5,"sma_120":2999.83},{"date":"2026-05-20","open":2800,"high":2880,"low":2720,"close":2760,"volume":12562,"rsi_14":46.98,"sma_20":2903.0,"sma_60":2890.58,"sma_120":2994.67},{"date":"2026-05-21","open":2720,"high":3115,"low":2710,"close":2935,"volume":34242,"rsi_14":52.51,"sma_20":2903.0,"sma_60":2892.58,"sma_120":2992.42},{"date":"2026-05-22","open":2950,"high":3065,"low":2795,"close":2795,"volume":22806,"rsi_14":48.4,"sma_20":2896.0,"sma_60":2891.25,"sma_120":2989.42},{"date":"2026-05-26","open":2795,"high":2955,"low":2710,"close":2790,"volume":15945,"rsi_14":48.4,"sma_20":2891.25,"sma_60":2890.08,"sma_120":2986.38},{"date":"2026-05-27","open":2745,"high":2805,"low":2700,"close":2805,"volume":14174,"rsi_14":50.18,"sma_20":2888.0,"sma_60":2888.67,"sma_120":2983.5},{"date":"2026-05-28","open":2730,"high":2790,"low":2635,"close":2725,"volume":22247,"rsi_14":47.44,"sma_20":2880.75,"sma_60":2884.25,"sma_120":2978.62},{"date":"2026-05-29","open":2700,"high":2915,"low":2700,"close":2740,"volume":27539,"rsi_14":45.96,"sma_20":2876.25,"sma_60":2882.08,"sma_120":2974.42},{"date":"2026-06-01","open":2660,"high":2760,"low":2565,"close":2695,"volume":68069,"rsi_14":40.29,"sma_20":2867.5,"sma_60":2880.08,"sma_120":2970.04},{"date":"2026-06-02","open":2700,"high":2965,"low":2615,"close":2695,"volume":10496,"rsi_14":40.07,"sma_20":2860.25,"sma_60":2877.08,"sma_120":2965.71},{"date":"2026-06-04","open":2620,"high":2640,"low":2560,"close":2590,"volume":8911,"rsi_14":21.03,"sma_20":2848.0,"sma_60":2872.83,"sma_120":2960.67},{"date":"2026-06-05","open":2530,"high":2635,"low":2450,"close":2495,"volume":27776,"rsi_14":21.78,"sma_20":2832.75,"sma_60":2868.42,"sma_120":2954.92},{"date":"2026-06-08","open":2450,"high":2510,"low":2155,"close":2215,"volume":23399,"rsi_14":17.88,"sma_20":2803.5,"sma_60":2858.33,"sma_120":2946.79},{"date":"2026-06-09","open":2205,"high":2450,"low":2180,"close":2215,"volume":22800,"rsi_14":23.67,"sma_20":2771.5,"sma_60":2847.75,"sma_120":2938.71},{"date":"2026-06-10","open":2190,"high":2325,"low":2190,"close":2260,"volume":11420,"rsi_14":24.04,"sma_20":2736.5,"sma_60":2837.75,"sma_120":2930.96},{"date":"2026-06-11","open":2245,"high":2430,"low":2245,"close":2390,"volume":8382,"rsi_14":33.63,"sma_20":2707.75,"sma_60":2829.17,"sma_120":2924.42},{"date":"2026-06-12","open":2415,"high":2455,"low":2315,"close":2395,"volume":6659,"rsi_14":21.88,"sma_20":2664.25,"sma_60":2820.83,"sma_120":2918.17},{"date":"2026-06-15","open":2325,"high":2625,"low":2325,"close":2420,"volume":1761,"rsi_14":27.81,"sma_20":2628.75,"sma_60":2812.42,"sma_120":2911.92},{"date":"2026-06-16","open":2420,"high":2600,"low":2360,"close":2510,"volume":15306,"rsi_14":34.95,"sma_20":2599.5,"sma_60":2805.33,"sma_120":2906.79},{"date":"2026-06-17","open":2480,"high":2625,"low":2395,"close":2495,"volume":17454,"rsi_14":50.0,"sma_20":2495.0,"sma_60":2752.42,"sma_120":2868.33},{"date":"2026-06-18","open":2595,"high":2595,"low":2435,"close":2510,"volume":12928,"rsi_14":37.57,"sma_20":2571.75,"sma_60":2788.58,"sma_120":2896.0},{"date":"2026-06-19","open":2510,"high":2530,"low":2285,"close":2530,"volume":37829,"rsi_14":37.93,"sma_20":2560.25,"sma_60":2781.75,"sma_120":2890.58},{"date":"2026-06-22","open":2410,"high":2650,"low":2410,"close":2500,"volume":3303,"rsi_14":38.6,"sma_20":2538.5,"sma_60":2774.08,"sma_120":2884.92},{"date":"2026-06-23","open":2480,"high":2615,"low":2345,"close":2475,"volume":11418,"rsi_14":37.5,"sma_20":2522.5,"sma_60":2765.5,"sma_120":2879.04},{"date":"2026-06-24","open":2455,"high":2640,"low":2295,"close":2525,"volume":23865,"rsi_14":46.06,"sma_20":2509.25,"sma_60":2758.75,"sma_120":2873.58},{"date":"2026-06-25","open":2530,"high":2530,"low":2470,"close":2470,"volume":1545,"rsi_14":48.41,"sma_20":2492.5,"sma_60":2751.58,"sma_120":2867.92},{"date":"2026-06-26","open":2360,"high":2575,"low":2325,"close":2500,"volume":9763,"rsi_14":76.64,"sma_20":2481.25,"sma_60":2744.42,"sma_120":2863.58},{"date":"2026-06-29","open":2500,"high":2640,"low":2425,"close":2550,"volume":2648,"rsi_14":78.63,"sma_20":2471.75,"sma_60":2738.92,"sma_120":2859.0},{"date":"2026-06-30","open":2450,"high":2550,"low":2340,"close":2340,"volume":11782,"rsi_14":55.33,"sma_20":2454.0,"sma_60":2729.67,"sma_120":2852.96},{"date":"2026-07-01","open":2340,"high":2535,"low":2340,"close":2430,"volume":3241,"rsi_14":52.82,"sma_20":2440.75,"sma_60":2722.42,"sma_120":2847.29},{"date":"2026-07-02","open":2430,"high":2470,"low":2325,"close":2435,"volume":7591,"rsi_14":52.82,"sma_20":2433.0,"sma_60":2716.17,"sma_120":2841.17},{"date":"2026-07-03","open":2435,"high":2435,"low":2350,"close":2420,"volume":3786,"rsi_14":50.0,"sma_20":2429.25,"sma_60":2709.67,"sma_120":2835.33},{"date":"2026-07-06","open":2400,"high":2530,"low":2350,"close":2515,"volume":26107,"rsi_14":50.35,"sma_20":2444.25,"sma_60":2704.67,"sma_120":2830.5},{"date":"2026-07-07","open":2565,"high":2600,"low":2415,"close":2465,"volume":1660,"rsi_14":47.97,"sma_20":2456.75,"sma_60":2698.67,"sma_120":2825.46},{"date":"2026-07-08","open":2625,"high":2625,"low":2045,"close":2310,"volume":22352,"rsi_14":38.64,"sma_20":2459.25,"sma_60":2690.0,"sma_120":2818.5},{"date":"2026-07-09","open":2310,"high":2600,"low":2240,"close":2550,"volume":37331,"rsi_14":50.91,"sma_20":2467.25,"sma_60":2684.25,"sma_120":2813.04},{"date":"2026-07-10","open":2475,"high":2850,"low":2355,"close":2630,"volume":32069,"rsi_14":55.65,"sma_20":2479.0,"sma_60":2681.08,"sma_120":2808.08},{"date":"2026-07-13","open":2630,"high":2695,"low":2495,"close":2625,"volume":5525,"rsi_14":56.64,"sma_20":2489.25,"sma_60":2677.92,"sma_120":2803.04},{"date":"2026-07-14","open":2605,"high":2605,"low":2345,"close":2435,"volume":39403,"rsi_14":46.46,"sma_20":2485.5,"sma_60":2671.0,"sma_120":2796.75},{"date":"2026-07-15","open":2435,"high":2500,"low":2345,"close":2495,"volume":8284,"rsi_14":50.98,"sma_20":2485.5,"sma_60":2663.08,"sma_120":2791.04},{"date":"2026-07-16","open":2480,"high":2480,"low":2375,"close":2420,"volume":6605,"rsi_14":46.97,"sma_20":2481.0,"sma_60":2654.5,"sma_120":2784.71},{"date":"2026-07-20","open":2400,"high":2475,"low":2305,"close":2445,"volume":3192,"rsi_14":45.95,"sma_20":2476.75,"sma_60":2646.67,"sma_120":2778.71},{"date":"2026-07-21","open":2340,"high":2480,"low":2325,"close":2440,"volume":5744,"rsi_14":54.59,"sma_20":2473.75,"sma_60":2638.42,"sma_120":2772.83},{"date":"2026-07-22","open":2500,"high":2525,"low":2425,"close":2485,"volume":8364,"rsi_14":52.63,"sma_20":2474.25,"sma_60":2630.92,"sma_120":2767.96},{"date":"2026-07-23","open":2485,"high":2515,"low":2415,"close":2500,"volume":2303,"rsi_14":53.08,"sma_20":2473.0,"sma_60":2624.5,"sma_120":2763.62},{"date":"2026-07-24","open":2525,"high":2525,"low":2300,"close":2345,"volume":15228,"rsi_14":46.86,"sma_20":2466.75,"sma_60":2615.75,"sma_120":2758.25},{"date":"2026-07-27","open":2355,"high":2490,"low":2355,"close":2445,"volume":2821,"rsi_14":47.08,"sma_20":2464.0,"sma_60":2608.67,"sma_120":2753.75},{"date":"2026-07-28","open":2685,"high":2685,"low":2390,"close":2450,"volume":10958,"rsi_14":49.35,"sma_20":2459.0,"sma_60":2602.33,"sma_120":2749.21},{"date":"2026-07-29","open":2595,"high":2595,"low":2175,"close":2435,"volume":9374,"rsi_14":56.16,"sma_20":2463.75,"sma_60":2595.08,"sma_120":2744.71},{"date":"2026-07-30","open":2160,"high":2595,"low":2160,"close":2450,"volume":10856,"rsi_14":43.67,"sma_20":2464.75,"sma_60":2588.58,"sma_120":2740.04},{"date":"2026-07-31","open":2650,"high":2650,"low":2355,"close":2450,"volume":14580,"rsi_14":37.32,"sma_20":2465.5,"sma_60":2582.17,"sma_120":2735.75},{"date":"2026-08-03","open":2650,"high":2800,"low":2465,"close":2525,"volume":8451,"rsi_14":43.59,"sma_20":2470.75,"sma_60":2577.58,"sma_120":2732.25},{"date":"2026-08-04","open":2775,"high":2775,"low":2525,"close":2570,"volume":21101,"rsi_14":60.63,"sma_20":2473.5,"sma_60":2573.75,"sma_120":2729.17},{"date":"2026-08-05","open":2570,"high":2725,"low":2570,"close":2605,"volume":14599,"rsi_14":59.02,"sma_20":2480.5,"sma_60":2569.58,"sma_120":2725.88},{"date":"2026-08-06","open":2605,"high":2685,"low":2550,"close":2575,"volume":13101,"rsi_14":63.72,"sma_20":2493.75,"sma_60":2563.17,"sma_120":2722.46},{"date":"2026-08-07","open":2575,"high":2605,"low":2500,"close":2595,"volume":5583,"rsi_14":63.39,"sma_20":2496.0,"sma_60":2557.0,"sma_120":2719.5},{"date":"2026-08-10","open":2700,"high":2700,"low":2530,"close":2580,"volume":13022,"rsi_14":62.28,"sma_20":2493.5,"sma_60":2545.58,"sma_120":2716.46},{"date":"2026-08-11","open":2585,"high":2585,"low":2555,"close":2580,"volume":3243,"rsi_14":59.05,"sma_20":2491.25,"sma_60":2536.42,"sma_120":2713.79},{"date":"2026-08-12","open":2575,"high":2785,"low":2555,"close":2700,"volume":18711,"rsi_14":65.87,"sma_20":2504.5,"sma_60":2529.83,"sma_120":2712.04},{"date":"2026-08-13","open":2680,"high":2730,"low":2625,"close":2725,"volume":11814,"rsi_14":88.0,"sma_20":2516.0,"sma_60":2529.25,"sma_120":2710.62},{"date":"2026-08-14","open":2735,"high":2735,"low":2615,"close":2635,"volume":11529,"rsi_14":69.39,"sma_20":2526.75,"sma_60":2526.5,"sma_120":2709.0},{"date":"2026-08-18","open":2615,"high":2685,"low":2535,"close":2580,"volume":13765,"rsi_14":62.04,"sma_20":2533.5,"sma_60":2523.5,"sma_120":2707.04},{"date":"2026-08-19","open":2680,"high":2735,"low":2555,"close":2655,"volume":19521,"rsi_14":68.33,"sma_20":2544.25,"sma_60":2518.83,"sma_120":2705.71},{"date":"2026-08-20","open":2735,"high":2735,"low":2580,"close":2705,"volume":12018,"rsi_14":70.08,"sma_20":2555.25,"sma_60":2517.33,"sma_120":2704.29},{"date":"2026-08-21","open":2705,"high":2770,"low":2640,"close":2730,"volume":15983,"rsi_14":71.21,"sma_20":2566.75,"sma_60":2516.33,"sma_120":2703.21},{"date":"2026-08-24","open":2730,"high":2895,"low":2685,"close":2770,"volume":9801,"rsi_14":69.6,"sma_20":2588.0,"sma_60":2515.75,"sma_120":2702.21},{"date":"2026-08-25","open":2665,"high":2855,"low":2660,"close":2715,"volume":8128,"rsi_14":61.42,"sma_20":2601.5,"sma_60":2515.58,"sma_120":2699.92},{"date":"2026-08-26","open":2895,"high":2895,"low":2665,"close":2770,"volume":11459,"rsi_14":62.6,"sma_20":2617.5,"sma_60":2516.08,"sma_120":2699.08},{"date":"2026-08-27","open":2940,"high":2940,"low":2700,"close":2780,"volume":9837,"rsi_14":66.14,"sma_20":2634.75,"sma_60":2517.5,"sma_120":2698.79},{"date":"2026-08-28","open":2755,"high":2870,"low":2750,"close":2790,"volume":12054,"rsi_14":65.6,"sma_20":2651.75,"sma_60":2519.08,"sma_120":2698.08},{"date":"2026-08-31","open":2790,"high":2790,"low":2720,"close":2790,"volume":7506,"rsi_14":67.21,"sma_20":2668.75,"sma_60":2522.42,"sma_120":2697.62},{"date":"2026-09-01","open":2790,"high":2790,"low":2735,"close":2790,"volume":6240,"rsi_14":67.21,"sma_20":2682.0,"sma_60":2527.33,"sma_120":2697.88},{"date":"2026-09-02","open":2790,"high":2790,"low":2725,"close":2780,"volume":4897,"rsi_14":58.0,"sma_20":2692.5,"sma_60":2536.75,"sma_120":2697.54},{"date":"2026-09-03","open":2780,"high":2780,"low":2710,"close":2765,"volume":7600,"rsi_14":54.08,"sma_20":2700.5,"sma_60":2545.92,"sma_120":2696.83},{"date":"2026-09-04","open":2765,"high":2765,"low":2655,"close":2745,"volume":10098,"rsi_14":63.1,"sma_20":2709.0,"sma_60":2554.0,"sma_120":2695.88},{"date":"2026-09-07","open":2745,"high":2745,"low":2665,"close":2675,"volume":6821,"rsi_14":60.92,"sma_20":2713.0,"sma_60":2558.75,"sma_120":2693.96},{"date":"2026-09-08","open":2675,"high":2675,"low":2555,"close":2580,"volume":4034,"rsi_14":41.76,"sma_20":2713.0,"sma_60":2561.83,"sma_120":2691.33},{"date":"2026-09-09","open":2580,"high":2740,"low":2535,"close":2655,"volume":14179,"rsi_14":44.79,"sma_20":2716.75,"sma_60":2565.75,"sma_120":2689.08},{"date":"2026-09-10","open":2635,"high":2750,"low":2635,"close":2745,"volume":7531,"rsi_14":51.38,"sma_20":2719.0,"sma_60":2569.67,"sma_120":2687.5},{"date":"2026-09-11","open":2890,"high":2890,"low":2700,"close":2735,"volume":7254,"rsi_14":46.6,"sma_20":2719.5,"sma_60":2573.67,"sma_120":2685.42},{"date":"2026-09-14","open":2700,"high":2850,"low":2635,"close":2650,"volume":2659,"rsi_14":44.04,"sma_20":2720.25,"sma_60":2576.0,"sma_120":2682.29},{"date":"2026-09-15","open":2690,"high":2730,"low":2615,"close":2665,"volume":2143,"rsi_14":39.6,"sma_20":2724.5,"sma_60":2578.25,"sma_120":2680.0},{"date":"2026-09-16","open":2630,"high":2670,"low":2585,"close":2670,"volume":346,"rsi_14":39.0,"sma_20":2725.25,"sma_60":2581.08,"sma_120":2677.58},{"date":"2026-09-17","open":2800,"high":2935,"low":2645,"close":2925,"volume":270,"rsi_14":59.06,"sma_20":2736.25,"sma_60":2588.58,"sma_120":2677.04},{"date":"2026-09-18","open":2820,"high":2820,"low":2680,"close":2685,"volume":3912,"rsi_14":44.67,"sma_20":2734.0,"sma_60":2591.25,"sma_120":2675.0},{"date":"2026-09-21","open":2675,"high":2680,"low":2580,"close":2635,"volume":5131,"rsi_14":42.51,"sma_20":2727.25,"sma_60":2594.0,"sma_120":2672.79},{"date":"2026-09-22","open":2670,"high":3480,"low":2600,"close":2710,"volume":7906,"rsi_14":46.82,"sma_20":2727.0,"sma_60":2597.5,"sma_120":2670.96},{"date":"2026-09-23","open":2625,"high":3195,"low":2565,"close":2875,"volume":1255,"rsi_14":54.4,"sma_20":2732.25,"sma_60":2602.92,"sma_120":2670.92},{"date":"2026-09-28","open":2635,"high":2810,"low":2570,"close":2810,"volume":1205,"rsi_14":52.51,"sma_20":2733.75,"sma_60":2610.75,"sma_120":2670.21},{"date":"2026-09-29","open":2645,"high":2795,"low":2620,"close":2795,"volume":386,"rsi_14":54.84,"sma_20":2734.0,"sma_60":2616.83,"sma_120":2669.62},{"date":"2026-09-30","open":2795,"high":3100,"low":2620,"close":2690,"volume":1625,"rsi_14":54.4,"sma_20":2729.0,"sma_60":2621.08,"sma_120":2668.62},{"date":"2026-10-01","open":2690,"high":2890,"low":2640,"close":2655,"volume":3283,"rsi_14":50.0,"sma_20":2722.25,"sma_60":2625.0,"sma_120":2667.33},{"date":"2026-10-02","open":2655,"high":3445,"low":2605,"close":2775,"volume":1759,"rsi_14":51.21,"sma_20":2722.0,"sma_60":2629.33,"sma_120":2667.0},{"date":"2026-10-06","open":2755,"high":2940,"low":2515,"close":2800,"volume":5700,"rsi_14":52.59,"sma_20":2723.75,"sma_60":2634.92,"sma_120":2666.79},{"date":"2026-10-07","open":2630,"high":2750,"low":2625,"close":2725,"volume":1956,"rsi_14":53.01,"sma_20":2722.75,"sma_60":2641.83,"sma_120":2665.92},{"date":"2026-10-08","open":2610,"high":2905,"low":2610,"close":2800,"volume":1627,"rsi_14":55.17,"sma_20":2729.0,"sma_60":2646.0,"sma_120":2665.12},{"date":"2026-10-12","open":2600,"high":2995,"low":2550,"close":2570,"volume":1511,"rsi_14":46.73,"sma_20":2728.5,"sma_60":2645.0,"sma_120":2663.04},{"date":"2026-10-13","open":2625,"high":2940,"low":2550,"close":2565,"volume":1777,"rsi_14":35.94,"sma_20":2724.0,"sma_60":2644.0,"sma_120":2660.96},{"date":"2026-10-14","open":2615,"high":2700,"low":2515,"close":2525,"volume":2802,"rsi_14":42.59,"sma_20":2713.0,"sma_60":2645.5,"sma_120":2658.25},{"date":"2026-10-15","open":2475,"high":2895,"low":2440,"close":2465,"volume":4266,"rsi_14":42.2,"sma_20":2699.5,"sma_60":2645.0,"sma_120":2654.04},{"date":"2026-10-16","open":2495,"high":2790,"low":2450,"close":2555,"volume":2202,"rsi_14":42.99,"sma_20":2694.75,"sma_60":2647.25,"sma_120":2650.88},{"date":"2026-10-19","open":2545,"high":2545,"low":2490,"close":2500,"volume":2544,"rsi_14":31.16,"sma_20":2686.5,"sma_60":2648.17,"sma_120":2647.42},{"date":"2026-10-20","open":2500,"high":2645,"low":2500,"close":2535,"volume":1016,"rsi_14":35.75,"sma_20":2679.75,"sma_60":2649.75,"sma_120":2644.08},{"date":"2026-10-21","open":2470,"high":2685,"low":2470,"close":2605,"volume":2600,"rsi_14":40.69,"sma_20":2663.75,"sma_60":2651.75,"sma_120":2641.33},{"date":"2026-10-22","open":2650,"high":2650,"low":2530,"close":2560,"volume":1484,"rsi_14":43.23,"sma_20":2657.5,"sma_60":2652.75,"sma_120":2638.62},{"date":"2026-10-23","open":2515,"high":2515,"low":2390,"close":2390,"volume":6672}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":226.0,"pbr":0.4,"per":10.58,"roa":0.49,"roe":0.65,"grade":"C","comment":"PER 10.64배, ROE 0.65%","revenue":14630893178.0,"analysis":"PER 10.6배입니다. ROE 0.7%입니다. 시가총액 196.69억. 매출 146.31억, 영업이익 -10.22억.","eps_basis":"TTM","debt_ratio":0.3121550534677709,"market_cap":19546784690,"net_income":1848712223.0,"total_debt":15275685869.0,"ttm_window":"2025Q3~2026Q2","gross_margin":32.74,"total_assets":64211897855.0,"total_equity":48936211986.0,"profit_margin":12.64,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-1022157019.0,"operating_margin":-6.99,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2390.0,"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":"2018-12-26","close":18250.0},{"date":"2018-12-27","close":15650.0},{"date":"2018-12-28","close":14825.0},{"date":"2019-01-02","close":15100.0},{"date":"2019-01-03","close":15050.0},{"date":"2019-01-04","close":14175.0},{"date":"2019-01-07","close":14075.0},{"date":"2019-01-08","close":14575.0},{"date":"2019-01-09","close":14725.0},{"date":"2019-01-10","close":14425.0},{"date":"2019-01-11","close":14100.0},{"date":"2019-01-14","close":13550.0},{"date":"2019-01-15","close":13600.0},{"date":"2019-01-16","close":12750.0},{"date":"2019-01-17","close":12000.0},{"date":"2019-01-18","close":12025.0},{"date":"2019-01-21","close":12125.0},{"date":"2019-01-22","close":12200.0},{"date":"2019-01-23","close":12000.0},{"date":"2019-01-24","close":11800.0},{"date":"2019-01-25","close":11950.0},{"date":"2019-01-28","close":12900.0},{"date":"2019-01-29","close":12300.0},{"date":"2019-01-30","close":12200.0},{"date":"2019-01-31","close":12800.0},{"date":"2019-02-01","close":12800.0},{"date":"2019-02-07","close":12775.0},{"date":"2019-02-08","close":12350.0},{"date":"2019-02-11","close":13125.0},{"date":"2019-02-12","close":13000.0},{"date":"2019-02-13","close":13300.0},{"date":"2019-02-14","close":13050.0},{"date":"2019-02-15","close":12775.0},{"date":"2019-02-18","close":12675.0},{"date":"2019-02-19","close":12950.0},{"date":"2019-02-20","close":13000.0},{"date":"2019-02-21","close":13650.0},{"date":"2019-02-22","close":13525.0},{"date":"2019-02-25","close":14250.0},{"date":"2019-02-26","close":14650.0},{"date":"2019-02-27","close":14550.0},{"date":"2019-02-28","close":14050.0},{"date":"2019-03-04","close":14475.0},{"date":"2019-03-05","close":15175.0},{"date":"2019-03-06","close":14500.0},{"date":"2019-03-07","close":14525.0},{"date":"2019-03-08","close":15250.0},{"date":"2019-03-11","close":15950.0},{"date":"2019-03-12","close":15800.0},{"date":"2019-03-13","close":16875.0},{"date":"2019-03-14","close":17000.0},{"date":"2019-03-15","close":18750.0},{"date":"2019-03-18","close":21800.0},{"date":"2019-03-19","close":21800.0},{"date":"2019-03-20","close":21000.0},{"date":"2019-03-21","close":21250.0},{"date":"2019-03-22","close":20150.0},{"date":"2019-03-25","close":19650.0},{"date":"2019-03-26","close":20450.0},{"date":"2019-03-27","close":19700.0},{"date":"2019-03-28","close":18850.0},{"date":"2019-03-29","close":18800.0},{"date":"2019-04-01","close":19750.0},{"date":"2019-04-02","close":19175.0},{"date":"2019-04-03","close":18950.0},{"date":"2019-04-04","close":19250.0},{"date":"2019-04-05","close":17975.0},{"date":"2019-04-08","close":18650.0},{"date":"2019-04-09","close":18300.0},{"date":"2019-04-10","close":19025.0},{"date":"2019-04-11","close":19375.0},{"date":"2019-04-12","close":19150.0},{"date":"2019-04-15","close":18500.0},{"date":"2019-04-16","close":18450.0},{"date":"2019-04-17","close":18750.0},{"date":"2019-04-18","close":17800.0},{"date":"2019-04-19","close":17700.0},{"date":"2019-04-22","close":17625.0},{"date":"2019-04-23","close":18350.0},{"date":"2019-04-24","close":17925.0},{"date":"2019-04-25","close":17475.0},{"date":"2019-04-26","close":16975.0},{"date":"2019-04-29","close":17050.0},{"date":"2019-04-30","close":17350.0},{"date":"2019-05-02","close":17675.0},{"date":"2019-05-03","close":17325.0},{"date":"2019-05-07","close":17125.0},{"date":"2019-05-08","close":17575.0},{"date":"2019-05-09","close":16850.0},{"date":"2019-05-10","close":16100.0},{"date":"2019-05-13","close":15150.0},{"date":"2019-05-14","close":15300.0},{"date":"2019-05-15","close":15400.0},{"date":"2019-05-16","close":15075.0},{"date":"2019-05-17","close":15075.0},{"date":"2019-05-20","close":15000.0},{"date":"2019-05-21","close":15675.0},{"date":"2019-05-22","close":15750.0},{"date":"2019-05-23","close":15675.0},{"date":"2019-05-24","close":15400.0},{"date":"2019-05-27","close":15800.0},{"date":"2019-05-28","close":15925.0},{"date":"2019-05-29","close":15500.0},{"date":"2019-05-30","close":15525.0},{"date":"2019-05-31","close":15775.0},{"date":"2019-06-03","close":15550.0},{"date":"2019-06-04","close":15250.0},{"date":"2019-06-05","close":15000.0},{"date":"2019-06-07","close":15075.0},{"date":"2019-06-10","close":14625.0},{"date":"2019-06-11","close":14750.0},{"date":"2019-06-12","close":14800.0},{"date":"2019-06-13","close":15350.0},{"date":"2019-06-14","close":14900.0},{"date":"2019-06-17","close":14150.0},{"date":"2019-06-18","close":13425.0},{"date":"2019-06-19","close":14125.0},{"date":"2019-06-20","close":14900.0},{"date":"2019-06-21","close":14800.0},{"date":"2019-06-24","close":14525.0},{"date":"2019-06-25","close":15300.0},{"date":"2019-06-26","close":14500.0},{"date":"2019-06-27","close":15200.0},{"date":"2019-06-28","close":15200.0},{"date":"2019-07-01","close":15100.0},{"date":"2019-07-02","close":15150.0},{"date":"2019-07-03","close":14825.0},{"date":"2019-07-04","close":14375.0},{"date":"2019-07-05","close":14350.0},{"date":"2019-07-08","close":13750.0},{"date":"2019-07-09","close":13175.0},{"date":"2019-07-10","close":13375.0},{"date":"2019-07-11","close":13300.0},{"date":"2019-07-12","close":12850.0},{"date":"2019-07-15","close":13025.0},{"date":"2019-07-16","close":13050.0},{"date":"2019-07-17","close":13225.0},{"date":"2019-07-18","close":13025.0},{"date":"2019-07-19","close":13075.0},{"date":"2019-07-22","close":13075.0},{"date":"2019-07-23","close":12950.0},{"date":"2019-07-24","close":12850.0},{"date":"2019-07-25","close":12650.0},{"date":"2019-07-26","close":12600.0},{"date":"2019-07-29","close":11900.0},{"date":"2019-07-30","close":11900.0},{"date":"2019-07-31","close":11925.0},{"date":"2019-08-01","close":12125.0},{"date":"2019-08-02","close":11925.0},{"date":"2019-08-05","close":10500.0},{"date":"2019-08-06","close":10000.0},{"date":"2019-08-07","close":10025.0},{"date":"2019-08-08","close":10425.0},{"date":"2019-08-09","close":10400.0},{"date":"2019-08-12","close":10675.0},{"date":"2019-08-13","close":10500.0},{"date":"2019-08-14","close":10925.0},{"date":"2019-08-16","close":10750.0},{"date":"2019-08-19","close":10675.0},{"date":"2019-08-20","close":10850.0},{"date":"2019-08-21","close":11100.0},{"date":"2019-08-22","close":10925.0},{"date":"2019-08-23","close":11000.0},{"date":"2019-08-26","close":10425.0},{"date":"2019-08-27","close":10300.0},{"date":"2019-08-28","close":10950.0},{"date":"2019-08-29","close":11025.0},{"date":"2019-08-30","close":11275.0},{"date":"2019-09-02","close":11325.0},{"date":"2019-09-03","close":11350.0},{"date":"2019-09-04","close":11925.0},{"date":"2019-09-05","close":11650.0},{"date":"2019-09-06","close":11600.0},{"date":"2019-09-09","close":11325.0},{"date":"2019-09-10","close":11325.0},{"date":"2019-09-11","close":11375.0},{"date":"2019-09-16","close":11400.0},{"date":"2019-09-17","close":11875.0},{"date":"2019-09-18","close":11725.0},{"date":"2019-09-19","close":11675.0},{"date":"2019-09-20","close":11550.0},{"date":"2019-09-23","close":11150.0},{"date":"2019-09-24","close":11325.0},{"date":"2019-09-25","close":10975.0},{"date":"2019-09-26","close":10825.0},{"date":"2019-09-27","close":10750.0},{"date":"2019-09-30","close":10525.0},{"date":"2019-10-01","close":10650.0},{"date":"2019-10-02","close":10650.0},{"date":"2019-10-04","close":10750.0},{"date":"2019-10-07","close":10900.0},{"date":"2019-10-08","close":10950.0},{"date":"2019-10-10","close":11200.0},{"date":"2019-10-11","close":10950.0},{"date":"2019-10-14","close":10950.0},{"date":"2019-10-15","close":11175.0},{"date":"2019-10-16","close":11225.0},{"date":"2019-10-17","close":11400.0},{"date":"2019-10-18","close":11475.0},{"date":"2019-10-21","close":11375.0},{"date":"2019-10-22","close":11300.0},{"date":"2019-10-23","close":12275.0},{"date":"2019-10-24","close":11950.0},{"date":"2019-10-25","close":11575.0},{"date":"2019-10-28","close":11675.0},{"date":"2019-10-29","close":11475.0},{"date":"2019-10-30","close":11250.0},{"date":"2019-10-31","close":11400.0},{"date":"2019-11-01","close":11500.0},{"date":"2019-11-04","close":11625.0},{"date":"2019-11-05","close":11925.0},{"date":"2019-11-06","close":11550.0},{"date":"2019-11-07","close":13675.0},{"date":"2019-11-08","close":13200.0},{"date":"2019-11-11","close":13950.0},{"date":"2019-11-12","close":14000.0},{"date":"2019-11-13","close":13325.0},{"date":"2019-11-14","close":13100.0},{"date":"2019-11-15","close":13275.0},{"date":"2019-11-18","close":12975.0},{"date":"2019-11-19","close":12750.0},{"date":"2019-11-20","close":12700.0},{"date":"2019-11-21","close":12775.0},{"date":"2019-11-22","close":12800.0},{"date":"2019-11-25","close":13050.0},{"date":"2019-11-26","close":13275.0},{"date":"2019-11-27","close":12825.0},{"date":"2019-11-28","close":12150.0},{"date":"2019-11-29","close":12225.0},{"date":"2019-12-02","close":12225.0},{"date":"2019-12-03","close":11900.0},{"date":"2019-12-04","close":11475.0},{"date":"2019-12-05","close":11025.0},{"date":"2019-12-06","close":11450.0},{"date":"2019-12-09","close":11725.0},{"date":"2019-12-10","close":11500.0},{"date":"2019-12-11","close":11725.0},{"date":"2019-12-12","close":11825.0},{"date":"2019-12-13","close":11925.0},{"date":"2019-12-16","close":11800.0},{"date":"2019-12-17","close":11700.0},{"date":"2019-12-18","close":11750.0},{"date":"2019-12-19","close":11750.0},{"date":"2019-12-20","close":11575.0},{"date":"2019-12-23","close":11225.0},{"date":"2019-12-24","close":11100.0},{"date":"2019-12-26","close":11200.0},{"date":"2019-12-27","close":11450.0},{"date":"2019-12-30","close":11575.0},{"date":"2020-01-02","close":11700.0},{"date":"2020-01-03","close":11900.0},{"date":"2020-01-06","close":11450.0},{"date":"2020-01-07","close":11575.0},{"date":"2020-01-08","close":10875.0},{"date":"2020-01-09","close":11300.0},{"date":"2020-01-10","close":11350.0},{"date":"2020-01-13","close":12850.0},{"date":"2020-01-14","close":12750.0},{"date":"2020-01-15","close":12525.0},{"date":"2020-01-16","close":12300.0},{"date":"2020-01-17","close":12250.0},{"date":"2020-01-20","close":12175.0},{"date":"2020-01-21","close":11850.0},{"date":"2020-01-22","close":12100.0},{"date":"2020-01-23","close":12100.0},{"date":"2020-01-28","close":12250.0},{"date":"2020-01-29","close":12200.0},{"date":"2020-01-30","close":11975.0},{"date":"2020-01-31","close":11275.0},{"date":"2020-02-03","close":11400.0},{"date":"2020-02-04","close":11800.0},{"date":"2020-02-05","close":11750.0},{"date":"2020-02-06","close":12300.0},{"date":"2020-02-07","close":12250.0},{"date":"2020-02-10","close":11900.0},{"date":"2020-02-11","close":12250.0},{"date":"2020-02-12","close":12475.0},{"date":"2020-02-13","close":12000.0},{"date":"2020-02-14","close":11950.0},{"date":"2020-02-17","close":12250.0},{"date":"2020-02-18","close":12000.0},{"date":"2020-02-19","close":11825.0},{"date":"2020-02-20","close":11675.0},{"date":"2020-02-21","close":11250.0},{"date":"2020-02-24","close":10850.0},{"date":"2020-02-25","close":11225.0},{"date":"2020-02-26","close":11100.0},{"date":"2020-02-27","close":10900.0},{"date":"2020-02-28","close":10400.0},{"date":"2020-03-02","close":10550.0},{"date":"2020-03-03","close":10600.0},{"date":"2020-03-04","close":10675.0},{"date":"2020-03-05","close":11350.0},{"date":"2020-03-06","close":10900.0},{"date":"2020-03-09","close":10456.0},{"date":"2020-03-10","close":10125.0},{"date":"2020-03-11","close":9750.0},{"date":"2020-03-12","close":8825.0},{"date":"2020-03-13","close":7700.0},{"date":"2020-03-16","close":7375.0},{"date":"2020-03-17","close":7450.0},{"date":"2020-03-18","close":7575.0},{"date":"2020-03-19","close":6375.0},{"date":"2020-03-20","close":6975.0},{"date":"2020-03-23","close":6875.0},{"date":"2020-03-24","close":7650.0},{"date":"2020-03-25","close":7825.0},{"date":"2020-03-26","close":8000.0},{"date":"2020-03-27","close":7875.0},{"date":"2020-03-30","close":8200.0},{"date":"2020-03-31","close":8375.0},{"date":"2020-04-01","close":8525.0},{"date":"2020-04-02","close":8675.0},{"date":"2020-04-03","close":8650.0},{"date":"2020-04-06","close":9125.0},{"date":"2020-04-07","close":9200.0},{"date":"2020-04-08","close":9425.0},{"date":"2020-04-09","close":9625.0},{"date":"2020-04-10","close":9575.0},{"date":"2020-04-13","close":9400.0},{"date":"2020-04-14","close":9400.0},{"date":"2020-04-16","close":9450.0},{"date":"2020-04-17","close":9875.0},{"date":"2020-04-20","close":10225.0},{"date":"2020-04-21","close":9650.0},{"date":"2020-04-22","close":9500.0},{"date":"2020-04-23","close":9850.0},{"date":"2020-04-24","close":9600.0},{"date":"2020-04-27","close":9800.0},{"date":"2020-04-28","close":9650.0},{"date":"2020-04-29","close":9600.0},{"date":"2020-05-04","close":9575.0},{"date":"2020-05-06","close":10200.0},{"date":"2020-05-07","close":10225.0},{"date":"2020-05-08","close":10500.0},{"date":"2020-05-11","close":10425.0},{"date":"2020-05-12","close":10325.0},{"date":"2020-05-13","close":10325.0},{"date":"2020-05-14","close":10150.0},{"date":"2020-05-15","close":10250.0},{"date":"2020-05-18","close":10600.0},{"date":"2020-05-19","close":10825.0},{"date":"2020-05-20","close":10600.0},{"date":"2020-05-21","close":10500.0},{"date":"2020-05-22","close":10325.0},{"date":"2020-05-25","close":10125.0},{"date":"2020-05-26","close":10450.0},{"date":"2020-05-27","close":10200.0},{"date":"2020-05-28","close":10400.0},{"date":"2020-05-29","close":10300.0},{"date":"2020-06-01","close":10900.0},{"date":"2020-06-02","close":11300.0},{"date":"2020-06-03","close":11175.0},{"date":"2020-06-04","close":11175.0},{"date":"2020-06-05","close":11125.0},{"date":"2020-06-08","close":11250.0},{"date":"2020-06-09","close":11300.0},{"date":"2020-06-10","close":11350.0},{"date":"2020-06-11","close":10925.0},{"date":"2020-06-12","close":10600.0},{"date":"2020-06-15","close":9500.0},{"date":"2020-06-16","close":9975.0},{"date":"2020-06-17","close":9950.0},{"date":"2020-06-18","close":9975.0},{"date":"2020-06-19","close":10375.0},{"date":"2020-06-22","close":10275.0},{"date":"2020-06-23","close":10050.0},{"date":"2020-06-24","close":10350.0},{"date":"2020-06-25","close":9950.0},{"date":"2020-06-26","close":10000.0},{"date":"2020-06-29","close":9800.0},{"date":"2020-06-30","close":9875.0},{"date":"2020-07-01","close":9825.0},{"date":"2020-07-02","close":10000.0},{"date":"2020-07-03","close":9950.0},{"date":"2020-07-06","close":10050.0},{"date":"2020-07-07","close":9800.0},{"date":"2020-07-08","close":9825.0},{"date":"2020-07-09","close":9775.0},{"date":"2020-07-10","close":9900.0},{"date":"2020-07-13","close":9950.0},{"date":"2020-07-14","close":9850.0},{"date":"2020-07-15","close":9850.0},{"date":"2020-07-16","close":9575.0},{"date":"2020-07-17","close":9575.0},{"date":"2020-07-20","close":9400.0},{"date":"2020-07-21","close":9350.0},{"date":"2020-07-22","close":9250.0},{"date":"2020-07-23","close":9150.0},{"date":"2020-07-24","close":9100.0},{"date":"2020-07-27","close":9050.0},{"date":"2020-07-28","close":9375.0},{"date":"2020-07-29","close":9150.0},{"date":"2020-07-30","close":9075.0},{"date":"2020-07-31","close":8900.0},{"date":"2020-08-03","close":9000.0},{"date":"2020-08-04","close":9025.0},{"date":"2020-08-05","close":9425.0},{"date":"2020-08-06","close":9375.0},{"date":"2020-08-07","close":9450.0},{"date":"2020-08-10","close":9450.0},{"date":"2020-08-11","close":9600.0},{"date":"2020-08-12","close":9375.0},{"date":"2020-08-13","close":9250.0},{"date":"2020-08-14","close":9075.0},{"date":"2020-08-18","close":8550.0},{"date":"2020-08-19","close":8725.0},{"date":"2020-08-20","close":8250.0},{"date":"2020-08-21","close":8250.0},{"date":"2020-08-24","close":8425.0},{"date":"2020-08-25","close":8950.0},{"date":"2020-08-26","close":8925.0},{"date":"2020-08-27","close":8825.0},{"date":"2020-08-28","close":8650.0},{"date":"2020-08-31","close":8775.0},{"date":"2020-09-01","close":8675.0},{"date":"2020-09-02","close":8800.0},{"date":"2020-09-03","close":9000.0},{"date":"2020-09-04","close":8675.0},{"date":"2020-09-07","close":8700.0},{"date":"2020-09-08","close":8675.0},{"date":"2020-09-09","close":8725.0},{"date":"2020-09-10","close":8725.0},{"date":"2020-09-11","close":9075.0},{"date":"2020-09-14","close":9125.0},{"date":"2020-09-15","close":9375.0},{"date":"2020-09-16","close":9300.0},{"date":"2020-09-17","close":9125.0},{"date":"2020-09-18","close":9125.0},{"date":"2020-09-21","close":9300.0},{"date":"2020-09-22","close":9325.0},{"date":"2020-09-23","close":9200.0},{"date":"2020-09-24","close":8650.0},{"date":"2020-09-25","close":8700.0},{"date":"2020-09-28","close":8700.0},{"date":"2020-09-29","close":8875.0},{"date":"2020-10-05","close":10050.0},{"date":"2020-10-06","close":10475.0},{"date":"2020-10-07","close":10650.0},{"date":"2020-10-08","close":10450.0},{"date":"2020-10-12","close":10450.0},{"date":"2020-10-13","close":10475.0},{"date":"2020-10-14","close":10300.0},{"date":"2020-10-15","close":10000.0},{"date":"2020-10-16","close":9575.0},{"date":"2020-10-19","close":9525.0},{"date":"2020-10-20","close":9550.0},{"date":"2020-10-21","close":9525.0},{"date":"2020-10-22","close":9500.0},{"date":"2020-10-23","close":9400.0},{"date":"2020-10-26","close":8975.0},{"date":"2020-10-27","close":9000.0},{"date":"2020-10-28","close":9450.0},{"date":"2020-10-29","close":9375.0},{"date":"2020-10-30","close":9175.0},{"date":"2020-11-02","close":9175.0},{"date":"2020-11-03","close":9100.0},{"date":"2020-11-04","close":9375.0},{"date":"2020-11-05","close":9475.0},{"date":"2020-11-06","close":9300.0},{"date":"2020-11-09","close":9350.0},{"date":"2020-11-10","close":9400.0},{"date":"2020-11-11","close":9325.0},{"date":"2020-11-12","close":9375.0},{"date":"2020-11-13","close":9350.0},{"date":"2020-11-16","close":9425.0},{"date":"2020-11-17","close":9275.0},{"date":"2020-11-18","close":9425.0},{"date":"2020-11-19","close":9425.0},{"date":"2020-11-20","close":10000.0},{"date":"2020-11-23","close":10275.0},{"date":"2020-11-24","close":10000.0},{"date":"2020-11-25","close":9625.0},{"date":"2020-11-26","close":9500.0},{"date":"2020-11-27","close":9850.0},{"date":"2020-11-30","close":9775.0},{"date":"2020-12-01","close":9750.0},{"date":"2020-12-02","close":9925.0},{"date":"2020-12-03","close":10250.0},{"date":"2020-12-04","close":9950.0},{"date":"2020-12-07","close":10175.0},{"date":"2020-12-08","close":10050.0},{"date":"2020-12-09","close":10025.0},{"date":"2020-12-10","close":10100.0},{"date":"2020-12-11","close":9950.0},{"date":"2020-12-14","close":9850.0},{"date":"2020-12-15","close":9900.0},{"date":"2020-12-16","close":10675.0},{"date":"2020-12-17","close":10475.0},{"date":"2020-12-18","close":10725.0},{"date":"2020-12-21","close":10900.0},{"date":"2020-12-22","close":11275.0},{"date":"2020-12-23","close":10350.0},{"date":"2020-12-24","close":10500.0},{"date":"2020-12-28","close":10600.0},{"date":"2020-12-29","close":10950.0},{"date":"2020-12-30","close":11600.0},{"date":"2021-01-04","close":12525.0},{"date":"2021-01-05","close":13775.0},{"date":"2021-01-06","close":13400.0},{"date":"2021-01-07","close":13450.0},{"date":"2021-01-08","close":13175.0},{"date":"2021-01-11","close":12825.0},{"date":"2021-01-12","close":12400.0},{"date":"2021-01-13","close":12425.0},{"date":"2021-01-14","close":12475.0},{"date":"2021-01-15","close":11825.0},{"date":"2021-01-18","close":11300.0},{"date":"2021-01-19","close":11150.0},{"date":"2021-01-20","close":11525.0},{"date":"2021-01-21","close":11675.0},{"date":"2021-01-22","close":11650.0},{"date":"2021-01-25","close":12175.0},{"date":"2021-01-26","close":12300.0},{"date":"2021-01-27","close":11800.0},{"date":"2021-01-28","close":11350.0},{"date":"2021-01-29","close":11175.0},{"date":"2021-02-01","close":11875.0},{"date":"2021-02-02","close":11650.0},{"date":"2021-02-03","close":11600.0},{"date":"2021-02-04","close":11275.0},{"date":"2021-02-05","close":11275.0},{"date":"2021-02-08","close":11300.0},{"date":"2021-02-09","close":11200.0},{"date":"2021-02-10","close":11325.0},{"date":"2021-02-15","close":11450.0},{"date":"2021-02-16","close":11350.0},{"date":"2021-02-17","close":11250.0},{"date":"2021-02-18","close":11475.0},{"date":"2021-02-19","close":11250.0},{"date":"2021-02-22","close":10800.0},{"date":"2021-02-23","close":10375.0},{"date":"2021-02-24","close":9975.0},{"date":"2021-02-25","close":10200.0},{"date":"2021-02-26","close":9825.0},{"date":"2021-03-02","close":10350.0},{"date":"2021-03-03","close":11300.0},{"date":"2021-03-04","close":12200.0},{"date":"2021-03-05","close":12450.0},{"date":"2021-03-08","close":12525.0},{"date":"2021-03-09","close":12500.0},{"date":"2021-03-10","close":12725.0},{"date":"2021-03-11","close":12475.0},{"date":"2021-03-12","close":13025.0},{"date":"2021-03-15","close":13875.0},{"date":"2021-03-16","close":12300.0},{"date":"2021-03-17","close":12400.0},{"date":"2021-03-18","close":12150.0},{"date":"2021-03-19","close":12500.0},{"date":"2021-03-22","close":12275.0},{"date":"2021-03-23","close":12075.0},{"date":"2021-03-24","close":12075.0},{"date":"2021-03-25","close":13500.0},{"date":"2021-03-26","close":13050.0},{"date":"2021-03-29","close":12575.0},{"date":"2021-03-30","close":12900.0},{"date":"2021-03-31","close":12425.0},{"date":"2021-04-01","close":12200.0},{"date":"2021-04-02","close":12200.0},{"date":"2021-04-05","close":11900.0},{"date":"2021-04-06","close":12250.0},{"date":"2021-04-07","close":12000.0},{"date":"2021-04-08","close":12000.0},{"date":"2021-04-09","close":12050.0},{"date":"2021-04-12","close":12300.0},{"date":"2021-04-13","close":12300.0},{"date":"2021-04-14","close":12300.0},{"date":"2021-04-15","close":12100.0},{"date":"2021-04-16","close":12050.0},{"date":"2021-04-19","close":11950.0},{"date":"2021-04-20","close":11900.0},{"date":"2021-04-21","close":11700.0},{"date":"2021-04-22","close":11700.0},{"date":"2021-04-23","close":11100.0},{"date":"2021-04-26","close":11000.0},{"date":"2021-04-27","close":10750.0},{"date":"2021-04-28","close":10800.0},{"date":"2021-04-29","close":10350.0},{"date":"2021-04-30","close":10400.0},{"date":"2021-05-03","close":10500.0},{"date":"2021-05-04","close":10350.0},{"date":"2021-05-06","close":10800.0},{"date":"2021-05-07","close":10800.0},{"date":"2021-05-10","close":10600.0},{"date":"2021-05-11","close":10450.0},{"date":"2021-05-12","close":10500.0},{"date":"2021-05-13","close":10350.0},{"date":"2021-05-14","close":10350.0},{"date":"2021-05-17","close":10200.0},{"date":"2021-05-18","close":10200.0},{"date":"2021-05-20","close":10200.0},{"date":"2021-05-21","close":10100.0},{"date":"2021-05-24","close":9820.0},{"date":"2021-05-25","close":10200.0},{"date":"2021-05-26","close":10100.0},{"date":"2021-05-27","close":10650.0},{"date":"2021-05-28","close":10500.0},{"date":"2021-05-31","close":10450.0},{"date":"2021-06-01","close":10750.0},{"date":"2021-06-02","close":10750.0},{"date":"2021-06-03","close":10700.0},{"date":"2021-06-04","close":10700.0},{"date":"2021-06-07","close":10950.0},{"date":"2021-06-08","close":11000.0},{"date":"2021-06-09","close":10850.0},{"date":"2021-06-10","close":10900.0},{"date":"2021-06-11","close":11050.0},{"date":"2021-06-14","close":11150.0},{"date":"2021-06-15","close":11100.0},{"date":"2021-06-16","close":11300.0},{"date":"2021-06-17","close":11200.0},{"date":"2021-06-18","close":12700.0},{"date":"2021-06-21","close":13300.0},{"date":"2021-06-22","close":13150.0},{"date":"2021-06-23","close":12850.0},{"date":"2021-06-24","close":12450.0},{"date":"2021-06-25","close":12700.0},{"date":"2021-06-28","close":13150.0},{"date":"2021-06-29","close":14350.0},{"date":"2021-06-30","close":14300.0},{"date":"2021-07-01","close":15500.0},{"date":"2021-07-02","close":15500.0},{"date":"2021-07-05","close":16250.0},{"date":"2021-07-06","close":16750.0},{"date":"2021-07-07","close":16800.0},{"date":"2021-07-08","close":15800.0},{"date":"2021-07-09","close":16100.0},{"date":"2021-07-12","close":16150.0},{"date":"2021-07-13","close":16750.0},{"date":"2021-07-14","close":17000.0},{"date":"2021-07-15","close":18300.0},{"date":"2021-07-16","close":17650.0},{"date":"2021-07-19","close":17400.0},{"date":"2021-07-20","close":17250.0},{"date":"2021-07-21","close":18250.0},{"date":"2021-07-22","close":16200.0},{"date":"2021-07-23","close":16900.0},{"date":"2021-07-26","close":15650.0},{"date":"2021-07-27","close":14800.0},{"date":"2021-07-28","close":14600.0},{"date":"2021-07-29","close":16000.0},{"date":"2021-07-30","close":14900.0},{"date":"2021-08-02","close":15850.0},{"date":"2021-08-03","close":16050.0},{"date":"2021-08-04","close":15900.0},{"date":"2021-08-05","close":16300.0},{"date":"2021-08-06","close":17250.0},{"date":"2021-08-09","close":17200.0},{"date":"2021-08-10","close":16450.0},{"date":"2021-08-11","close":16900.0},{"date":"2021-08-12","close":16850.0},{"date":"2021-08-13","close":15950.0},{"date":"2021-08-17","close":14550.0},{"date":"2021-08-18","close":14550.0},{"date":"2021-08-19","close":13900.0},{"date":"2021-08-20","close":13400.0},{"date":"2021-08-23","close":13900.0},{"date":"2021-08-24","close":14000.0},{"date":"2021-08-25","close":13900.0},{"date":"2021-08-26","close":13800.0},{"date":"2021-08-27","close":13950.0},{"date":"2021-08-30","close":13550.0},{"date":"2021-08-31","close":13650.0},{"date":"2021-09-01","close":14300.0},{"date":"2021-09-02","close":14150.0},{"date":"2021-09-03","close":14550.0},{"date":"2021-09-06","close":13900.0},{"date":"2021-09-07","close":14050.0},{"date":"2021-09-08","close":13600.0},{"date":"2021-09-09","close":13500.0},{"date":"2021-09-10","close":13450.0},{"date":"2021-09-13","close":12850.0},{"date":"2021-09-14","close":13150.0},{"date":"2021-09-15","close":13100.0},{"date":"2021-09-16","close":13050.0},{"date":"2021-09-17","close":12700.0},{"date":"2021-09-23","close":12600.0},{"date":"2021-09-24","close":12800.0},{"date":"2021-09-27","close":13500.0},{"date":"2021-09-28","close":12900.0},{"date":"2021-09-29","close":12600.0},{"date":"2021-09-30","close":12750.0},{"date":"2021-10-01","close":11950.0},{"date":"2021-10-05","close":11050.0},{"date":"2021-10-06","close":10600.0},{"date":"2021-10-07","close":11000.0},{"date":"2021-10-08","close":10900.0},{"date":"2021-10-12","close":10800.0},{"date":"2021-10-13","close":11000.0},{"date":"2021-10-14","close":11850.0},{"date":"2021-10-15","close":11550.0},{"date":"2021-10-18","close":11550.0},{"date":"2021-10-19","close":11500.0},{"date":"2021-10-20","close":11900.0},{"date":"2021-10-21","close":11450.0},{"date":"2021-10-22","close":11600.0},{"date":"2021-10-25","close":11500.0},{"date":"2021-10-26","close":11550.0},{"date":"2021-10-27","close":11300.0},{"date":"2021-10-28","close":11200.0},{"date":"2021-10-29","close":11000.0},{"date":"2021-11-01","close":11000.0},{"date":"2021-11-02","close":11300.0},{"date":"2021-11-03","close":11250.0},{"date":"2021-11-04","close":11150.0},{"date":"2021-11-05","close":10900.0},{"date":"2021-11-08","close":10700.0},{"date":"2021-11-09","close":10600.0},{"date":"2021-11-10","close":10200.0},{"date":"2021-11-11","close":10200.0},{"date":"2021-11-12","close":10300.0},{"date":"2021-11-15","close":10800.0},{"date":"2021-11-16","close":10700.0},{"date":"2021-11-17","close":10400.0},{"date":"2021-11-18","close":10300.0},{"date":"2021-11-19","close":10700.0},{"date":"2021-11-22","close":10350.0},{"date":"2021-11-23","close":10450.0},{"date":"2021-11-24","close":10850.0},{"date":"2021-11-25","close":10500.0},{"date":"2021-11-26","close":10300.0},{"date":"2021-11-29","close":9940.0},{"date":"2021-11-30","close":9430.0},{"date":"2021-12-01","close":9650.0},{"date":"2021-12-02","close":9960.0},{"date":"2021-12-03","close":10050.0},{"date":"2021-12-06","close":9900.0},{"date":"2021-12-07","close":10100.0},{"date":"2021-12-08","close":9990.0},{"date":"2021-12-09","close":10400.0},{"date":"2021-12-10","close":10400.0},{"date":"2021-12-13","close":10400.0},{"date":"2021-12-14","close":10250.0},{"date":"2021-12-15","close":10550.0},{"date":"2021-12-16","close":10600.0},{"date":"2021-12-17","close":10650.0},{"date":"2021-12-20","close":10150.0},{"date":"2021-12-21","close":10150.0},{"date":"2021-12-22","close":10500.0},{"date":"2021-12-23","close":10500.0},{"date":"2021-12-24","close":10500.0},{"date":"2021-12-27","close":10750.0},{"date":"2021-12-28","close":10450.0},{"date":"2021-12-29","close":10500.0},{"date":"2021-12-30","close":10900.0},{"date":"2022-01-03","close":11254.0},{"date":"2022-01-04","close":11250.0},{"date":"2022-01-05","close":10850.0},{"date":"2022-01-06","close":10600.0},{"date":"2022-01-07","close":11150.0},{"date":"2022-01-10","close":10750.0},{"date":"2022-01-11","close":10750.0},{"date":"2022-01-12","close":10550.0},{"date":"2022-01-13","close":10300.0},{"date":"2022-01-14","close":10300.0},{"date":"2022-01-17","close":9810.0},{"date":"2022-01-18","close":9630.0},{"date":"2022-01-19","close":9400.0},{"date":"2022-01-20","close":9520.0},{"date":"2022-01-21","close":9440.0},{"date":"2022-01-24","close":9000.0},{"date":"2022-01-25","close":8280.0},{"date":"2022-01-26","close":8280.0},{"date":"2022-01-27","close":8240.0},{"date":"2022-01-28","close":8510.0},{"date":"2022-02-03","close":9120.0},{"date":"2022-02-04","close":8860.0},{"date":"2022-02-07","close":8720.0},{"date":"2022-02-08","close":8720.0},{"date":"2022-02-09","close":8720.0},{"date":"2022-02-10","close":9050.0},{"date":"2022-02-11","close":8600.0},{"date":"2022-02-14","close":8300.0},{"date":"2022-02-15","close":8150.0},{"date":"2022-02-16","close":8420.0},{"date":"2022-02-17","close":8700.0},{"date":"2022-02-18","close":8720.0},{"date":"2022-02-21","close":8730.0},{"date":"2022-02-22","close":8730.0},{"date":"2022-02-23","close":8730.0},{"date":"2022-02-24","close":8210.0},{"date":"2022-02-25","close":8190.0},{"date":"2022-02-28","close":8190.0},{"date":"2022-03-02","close":8600.0},{"date":"2022-03-03","close":8750.0},{"date":"2022-03-04","close":8910.0},{"date":"2022-03-07","close":8600.0},{"date":"2022-03-08","close":8370.0},{"date":"2022-03-10","close":8360.0},{"date":"2022-03-11","close":8380.0},{"date":"2022-03-14","close":8360.0},{"date":"2022-03-15","close":8360.0},{"date":"2022-03-16","close":8640.0},{"date":"2022-03-17","close":8740.0},{"date":"2022-03-18","close":8760.0},{"date":"2022-03-21","close":8850.0},{"date":"2022-03-22","close":8890.0},{"date":"2022-03-23","close":8920.0},{"date":"2022-03-24","close":8810.0},{"date":"2022-03-25","close":8840.0},{"date":"2022-03-28","close":8800.0},{"date":"2022-03-29","close":8840.0},{"date":"2022-03-30","close":8850.0},{"date":"2022-03-31","close":9200.0},{"date":"2022-04-01","close":9360.0},{"date":"2022-04-04","close":9430.0},{"date":"2022-04-05","close":9480.0},{"date":"2022-04-06","close":9280.0},{"date":"2022-04-07","close":9150.0},{"date":"2022-04-08","close":9110.0},{"date":"2022-04-11","close":8900.0},{"date":"2022-04-12","close":8700.0},{"date":"2022-04-13","close":8730.0},{"date":"2022-04-14","close":8740.0},{"date":"2022-04-15","close":8750.0},{"date":"2022-04-18","close":8680.0},{"date":"2022-04-19","close":8760.0},{"date":"2022-04-20","close":8800.0},{"date":"2022-04-21","close":8810.0},{"date":"2022-04-22","close":8740.0},{"date":"2022-04-25","close":8420.0},{"date":"2022-04-26","close":8730.0},{"date":"2022-04-27","close":8670.0},{"date":"2022-04-28","close":8670.0},{"date":"2022-04-29","close":8750.0},{"date":"2022-05-02","close":8680.0},{"date":"2022-05-03","close":8550.0},{"date":"2022-05-04","close":8550.0},{"date":"2022-05-06","close":8700.0},{"date":"2022-05-09","close":8819.0},{"date":"2022-05-10","close":8520.0},{"date":"2022-05-11","close":8520.0},{"date":"2022-05-12","close":8440.0},{"date":"2022-05-13","close":8650.0},{"date":"2022-05-16","close":9870.0},{"date":"2022-05-17","close":9910.0},{"date":"2022-05-18","close":10100.0},{"date":"2022-05-19","close":9830.0},{"date":"2022-05-20","close":9500.0},{"date":"2022-05-23","close":9380.0},{"date":"2022-05-24","close":9140.0},{"date":"2022-05-25","close":9550.0},{"date":"2022-05-26","close":9240.0},{"date":"2022-05-27","close":9210.0},{"date":"2022-05-30","close":9440.0},{"date":"2022-05-31","close":9440.0},{"date":"2022-06-02","close":9300.0},{"date":"2022-06-03","close":9320.0},{"date":"2022-06-07","close":9360.0},{"date":"2022-06-08","close":9300.0},{"date":"2022-06-09","close":9150.0},{"date":"2022-06-10","close":8970.0},{"date":"2022-06-13","close":8700.0},{"date":"2022-06-14","close":8500.0},{"date":"2022-06-15","close":8210.0},{"date":"2022-06-16","close":8300.0},{"date":"2022-06-17","close":8260.0},{"date":"2022-06-20","close":7800.0},{"date":"2022-06-21","close":7990.0},{"date":"2022-06-22","close":7490.0},{"date":"2022-06-23","close":7190.0},{"date":"2022-06-24","close":7710.0},{"date":"2022-06-27","close":7900.0},{"date":"2022-06-28","close":7910.0},{"date":"2022-06-29","close":8000.0},{"date":"2022-06-30","close":7880.0},{"date":"2022-07-01","close":7800.0},{"date":"2022-07-04","close":7670.0},{"date":"2022-07-05","close":8080.0},{"date":"2022-07-06","close":8210.0},{"date":"2022-07-07","close":8300.0},{"date":"2022-07-08","close":8380.0},{"date":"2022-07-11","close":8250.0},{"date":"2022-07-12","close":8160.0},{"date":"2022-07-13","close":8120.0},{"date":"2022-07-14","close":8160.0},{"date":"2022-07-15","close":8250.0},{"date":"2022-07-18","close":8380.0},{"date":"2022-07-19","close":8240.0},{"date":"2022-07-20","close":8250.0},{"date":"2022-07-21","close":8210.0},{"date":"2022-07-22","close":8220.0},{"date":"2022-07-25","close":8190.0},{"date":"2022-07-26","close":8070.0},{"date":"2022-07-27","close":8020.0},{"date":"2022-07-28","close":8000.0},{"date":"2022-07-29","close":8140.0},{"date":"2022-08-01","close":8140.0},{"date":"2022-08-02","close":8200.0},{"date":"2022-08-03","close":8320.0},{"date":"2022-08-04","close":8350.0},{"date":"2022-08-05","close":8490.0},{"date":"2022-08-08","close":8430.0},{"date":"2022-08-09","close":8450.0},{"date":"2022-08-10","close":8320.0},{"date":"2022-08-11","close":8360.0},{"date":"2022-08-12","close":8440.0},{"date":"2022-08-16","close":8270.0},{"date":"2022-08-17","close":8240.0},{"date":"2022-08-18","close":8170.0},{"date":"2022-08-19","close":8060.0},{"date":"2022-08-22","close":7840.0},{"date":"2022-08-23","close":7750.0},{"date":"2022-08-24","close":8060.0},{"date":"2022-08-25","close":8030.0},{"date":"2022-08-26","close":7930.0},{"date":"2022-08-29","close":7710.0},{"date":"2022-08-30","close":7880.0},{"date":"2022-08-31","close":7920.0},{"date":"2022-09-01","close":7680.0},{"date":"2022-09-02","close":7680.0},{"date":"2022-09-05","close":7490.0},{"date":"2022-09-06","close":7470.0},{"date":"2022-09-07","close":7310.0},{"date":"2022-09-08","close":7380.0},{"date":"2022-09-13","close":7500.0},{"date":"2022-09-14","close":7420.0},{"date":"2022-09-15","close":7420.0},{"date":"2022-09-16","close":7350.0},{"date":"2022-09-19","close":7070.0},{"date":"2022-09-20","close":7090.0},{"date":"2022-09-21","close":7060.0},{"date":"2022-09-22","close":7040.0},{"date":"2022-09-23","close":6940.0},{"date":"2022-09-26","close":6480.0},{"date":"2022-09-27","close":6370.0},{"date":"2022-09-28","close":6100.0},{"date":"2022-09-29","close":6230.0},{"date":"2022-09-30","close":6290.0},{"date":"2022-10-04","close":6480.0},{"date":"2022-10-05","close":6330.0},{"date":"2022-10-06","close":6440.0},{"date":"2022-10-07","close":6370.0},{"date":"2022-10-11","close":6170.0},{"date":"2022-10-12","close":5970.0},{"date":"2022-10-13","close":5650.0},{"date":"2022-10-14","close":5910.0},{"date":"2022-10-17","close":5920.0},{"date":"2022-10-18","close":6020.0},{"date":"2022-10-19","close":5900.0},{"date":"2022-10-20","close":5830.0},{"date":"2022-10-21","close":5770.0},{"date":"2022-10-24","close":5780.0},{"date":"2022-10-25","close":5890.0},{"date":"2022-10-26","close":6030.0},{"date":"2022-10-27","close":6350.0},{"date":"2022-10-28","close":6250.0},{"date":"2022-10-31","close":6250.0},{"date":"2022-11-01","close":6250.0},{"date":"2022-11-02","close":6240.0},{"date":"2022-11-03","close":6180.0},{"date":"2022-11-04","close":6190.0},{"date":"2022-11-07","close":6180.0},{"date":"2022-11-08","close":6210.0},{"date":"2022-11-09","close":6220.0},{"date":"2022-11-10","close":6190.0},{"date":"2022-11-11","close":6490.0},{"date":"2022-11-14","close":6460.0},{"date":"2022-11-15","close":6580.0},{"date":"2022-11-16","close":6850.0},{"date":"2022-11-17","close":7400.0},{"date":"2022-11-18","close":7990.0},{"date":"2022-11-21","close":7530.0},{"date":"2022-11-22","close":7370.0},{"date":"2022-11-23","close":7170.0},{"date":"2022-11-24","close":7320.0},{"date":"2022-11-25","close":7350.0},{"date":"2022-11-28","close":9290.0},{"date":"2022-11-29","close":8860.0},{"date":"2022-11-30","close":8860.0},{"date":"2022-12-01","close":9860.0},{"date":"2022-12-02","close":10150.0},{"date":"2022-12-05","close":10450.0},{"date":"2022-12-06","close":10550.0},{"date":"2022-12-07","close":10650.0},{"date":"2022-12-08","close":9540.0},{"date":"2022-12-09","close":9310.0},{"date":"2022-12-12","close":9000.0},{"date":"2022-12-13","close":9000.0},{"date":"2022-12-14","close":9240.0},{"date":"2022-12-15","close":9260.0},{"date":"2022-12-16","close":9220.0},{"date":"2022-12-19","close":9310.0},{"date":"2022-12-20","close":8540.0},{"date":"2022-12-21","close":8460.0},{"date":"2022-12-22","close":8610.0},{"date":"2022-12-23","close":8580.0},{"date":"2022-12-26","close":8320.0},{"date":"2022-12-27","close":8630.0},{"date":"2022-12-28","close":8750.0},{"date":"2022-12-29","close":8500.0},{"date":"2023-01-02","close":8510.0},{"date":"2023-01-03","close":8220.0},{"date":"2023-01-04","close":8610.0},{"date":"2023-01-05","close":8490.0},{"date":"2023-01-06","close":8490.0},{"date":"2023-01-09","close":8800.0},{"date":"2023-01-10","close":8870.0},{"date":"2023-01-11","close":8980.0},{"date":"2023-01-12","close":8850.0},{"date":"2023-01-13","close":9080.0},{"date":"2023-01-16","close":8910.0},{"date":"2023-01-17","close":8570.0},{"date":"2023-01-18","close":8490.0},{"date":"2023-01-19","close":8500.0},{"date":"2023-01-20","close":8420.0},{"date":"2023-01-25","close":8270.0},{"date":"2023-01-26","close":8590.0},{"date":"2023-01-27","close":8590.0},{"date":"2023-01-30","close":8420.0},{"date":"2023-01-31","close":8570.0},{"date":"2023-02-01","close":8500.0},{"date":"2023-02-02","close":8760.0},{"date":"2023-02-03","close":8700.0},{"date":"2023-02-06","close":8650.0},{"date":"2023-02-07","close":8740.0},{"date":"2023-02-08","close":8730.0},{"date":"2023-02-09","close":8600.0},{"date":"2023-02-10","close":8320.0},{"date":"2023-02-13","close":8200.0},{"date":"2023-02-14","close":8280.0},{"date":"2023-02-15","close":7900.0},{"date":"2023-02-16","close":8050.0},{"date":"2023-02-17","close":7880.0},{"date":"2023-02-20","close":8050.0},{"date":"2023-02-21","close":8020.0},{"date":"2023-02-22","close":7820.0},{"date":"2023-02-23","close":7780.0},{"date":"2023-02-24","close":7790.0},{"date":"2023-02-27","close":7640.0},{"date":"2023-02-28","close":7660.0},{"date":"2023-03-02","close":7800.0},{"date":"2023-03-03","close":7800.0},{"date":"2023-03-06","close":7760.0},{"date":"2023-03-07","close":8350.0},{"date":"2023-03-08","close":8250.0},{"date":"2023-03-09","close":8330.0},{"date":"2023-03-10","close":7870.0},{"date":"2023-03-13","close":7990.0},{"date":"2023-03-14","close":7400.0},{"date":"2023-03-15","close":7500.0},{"date":"2023-03-16","close":7420.0},{"date":"2023-03-17","close":7850.0},{"date":"2023-03-20","close":8060.0},{"date":"2023-03-21","close":8200.0},{"date":"2023-03-22","close":8180.0},{"date":"2023-03-23","close":7820.0},{"date":"2023-03-24","close":8070.0},{"date":"2023-03-27","close":8010.0},{"date":"2023-03-28","close":8140.0},{"date":"2023-03-29","close":8000.0},{"date":"2023-03-30","close":8110.0},{"date":"2023-03-31","close":8230.0},{"date":"2023-04-03","close":8320.0},{"date":"2023-04-04","close":8550.0},{"date":"2023-04-05","close":9200.0},{"date":"2023-04-06","close":8750.0},{"date":"2023-04-07","close":8700.0},{"date":"2023-04-10","close":8710.0},{"date":"2023-04-11","close":8770.0},{"date":"2023-04-12","close":9060.0},{"date":"2023-04-13","close":9050.0},{"date":"2023-04-14","close":9230.0},{"date":"2023-04-17","close":8910.0},{"date":"2023-04-18","close":9070.0},{"date":"2023-04-19","close":8900.0},{"date":"2023-04-20","close":8480.0},{"date":"2023-04-21","close":8240.0},{"date":"2023-04-24","close":8200.0},{"date":"2023-04-25","close":8050.0},{"date":"2023-04-26","close":8000.0},{"date":"2023-04-27","close":7910.0},{"date":"2023-04-28","close":7760.0},{"date":"2023-05-02","close":7990.0},{"date":"2023-05-03","close":7940.0},{"date":"2023-05-04","close":8040.0},{"date":"2023-05-08","close":8030.0},{"date":"2023-05-09","close":7970.0},{"date":"2023-05-10","close":7940.0},{"date":"2023-05-11","close":7840.0},{"date":"2023-05-12","close":7810.0},{"date":"2023-05-15","close":7700.0},{"date":"2023-05-16","close":7580.0},{"date":"2023-05-17","close":7850.0},{"date":"2023-05-18","close":7880.0},{"date":"2023-05-19","close":7910.0},{"date":"2023-05-22","close":7910.0},{"date":"2023-05-23","close":7900.0},{"date":"2023-05-24","close":7900.0},{"date":"2023-05-25","close":7780.0},{"date":"2023-05-26","close":7770.0},{"date":"2023-05-30","close":8030.0},{"date":"2023-05-31","close":8040.0},{"date":"2023-06-01","close":7960.0},{"date":"2023-06-02","close":8090.0},{"date":"2023-06-05","close":8010.0},{"date":"2023-06-07","close":7890.0},{"date":"2023-06-08","close":7710.0},{"date":"2023-06-09","close":7870.0},{"date":"2023-06-12","close":7740.0},{"date":"2023-06-13","close":7690.0},{"date":"2023-06-14","close":7610.0},{"date":"2023-06-15","close":7530.0},{"date":"2023-06-16","close":7420.0},{"date":"2023-06-19","close":7400.0},{"date":"2023-06-20","close":7260.0},{"date":"2023-06-21","close":7230.0},{"date":"2023-06-22","close":7220.0},{"date":"2023-06-23","close":7300.0},{"date":"2023-06-26","close":7330.0},{"date":"2023-06-27","close":7330.0},{"date":"2023-06-28","close":7280.0},{"date":"2023-06-29","close":7020.0},{"date":"2023-06-30","close":7000.0},{"date":"2023-07-03","close":7240.0},{"date":"2023-07-04","close":7000.0},{"date":"2023-07-05","close":6800.0},{"date":"2023-07-06","close":6600.0},{"date":"2023-07-07","close":6580.0},{"date":"2023-07-10","close":6450.0},{"date":"2023-07-11","close":6680.0},{"date":"2023-07-12","close":6670.0},{"date":"2023-07-13","close":6730.0},{"date":"2023-07-14","close":6570.0},{"date":"2023-07-17","close":6610.0},{"date":"2023-07-18","close":6560.0},{"date":"2023-07-19","close":6560.0},{"date":"2023-07-20","close":6630.0},{"date":"2023-07-21","close":6680.0},{"date":"2023-07-24","close":6310.0},{"date":"2023-07-25","close":6030.0},{"date":"2023-07-26","close":5800.0},{"date":"2023-07-27","close":5820.0},{"date":"2023-07-28","close":6280.0},{"date":"2023-07-31","close":6280.0},{"date":"2023-08-01","close":6380.0},{"date":"2023-08-02","close":6160.0},{"date":"2023-08-03","close":6670.0},{"date":"2023-08-04","close":6520.0},{"date":"2023-08-07","close":6550.0},{"date":"2023-08-08","close":6490.0},{"date":"2023-08-09","close":6700.0},{"date":"2023-08-10","close":6710.0},{"date":"2023-08-11","close":7080.0},{"date":"2023-08-14","close":7050.0},{"date":"2023-08-16","close":6850.0},{"date":"2023-08-17","close":6830.0},{"date":"2023-08-18","close":6700.0},{"date":"2023-08-21","close":6790.0},{"date":"2023-08-22","close":6650.0},{"date":"2023-08-23","close":6600.0},{"date":"2023-08-24","close":6620.0},{"date":"2023-08-25","close":6500.0},{"date":"2023-08-28","close":6710.0},{"date":"2023-08-29","close":6760.0},{"date":"2023-08-30","close":6670.0},{"date":"2023-08-31","close":6700.0},{"date":"2023-09-01","close":6630.0},{"date":"2023-09-04","close":6600.0},{"date":"2023-09-05","close":6460.0},{"date":"2023-09-06","close":6370.0},{"date":"2023-09-07","close":6240.0},{"date":"2023-09-08","close":6390.0},{"date":"2023-09-11","close":6400.0},{"date":"2023-09-12","close":6230.0},{"date":"2023-09-13","close":6210.0},{"date":"2023-09-14","close":6270.0},{"date":"2023-09-15","close":6420.0},{"date":"2023-09-18","close":6600.0},{"date":"2023-09-19","close":6880.0},{"date":"2023-09-20","close":6680.0},{"date":"2023-09-21","close":6520.0},{"date":"2023-09-22","close":6690.0},{"date":"2023-09-25","close":6350.0},{"date":"2023-09-26","close":6300.0},{"date":"2023-09-27","close":6260.0},{"date":"2023-10-04","close":5900.0},{"date":"2023-10-05","close":5700.0},{"date":"2023-10-06","close":5880.0},{"date":"2023-10-10","close":5770.0},{"date":"2023-10-11","close":5810.0},{"date":"2023-10-12","close":5900.0},{"date":"2023-10-13","close":5660.0},{"date":"2023-10-16","close":5450.0},{"date":"2023-10-17","close":5480.0},{"date":"2023-10-18","close":5320.0},{"date":"2023-10-19","close":5070.0},{"date":"2023-10-20","close":4980.0},{"date":"2023-10-23","close":5050.0},{"date":"2023-10-24","close":5220.0},{"date":"2023-10-25","close":5050.0},{"date":"2023-10-26","close":4975.0},{"date":"2023-10-27","close":5060.0},{"date":"2023-10-30","close":5150.0},{"date":"2023-10-31","close":4945.0},{"date":"2023-11-01","close":5030.0},{"date":"2023-11-02","close":5210.0},{"date":"2023-11-03","close":5230.0},{"date":"2023-11-06","close":5380.0},{"date":"2023-11-07","close":5360.0},{"date":"2023-11-08","close":5350.0},{"date":"2023-11-09","close":5230.0},{"date":"2023-11-10","close":5240.0},{"date":"2023-11-13","close":5030.0},{"date":"2023-11-14","close":5300.0},{"date":"2023-11-15","close":5500.0},{"date":"2023-11-16","close":5640.0},{"date":"2023-11-17","close":5400.0},{"date":"2023-11-20","close":5490.0},{"date":"2023-11-21","close":5470.0},{"date":"2023-11-22","close":5420.0},{"date":"2023-11-23","close":5460.0},{"date":"2023-11-24","close":5480.0},{"date":"2023-11-27","close":5430.0},{"date":"2023-11-28","close":5460.0},{"date":"2023-11-29","close":5330.0},{"date":"2023-11-30","close":5250.0},{"date":"2023-12-01","close":5320.0},{"date":"2023-12-04","close":5210.0},{"date":"2023-12-05","close":5130.0},{"date":"2023-12-06","close":5200.0},{"date":"2023-12-07","close":5240.0},{"date":"2023-12-08","close":5390.0},{"date":"2023-12-11","close":5300.0},{"date":"2023-12-12","close":5310.0},{"date":"2023-12-13","close":5340.0},{"date":"2023-12-14","close":5240.0},{"date":"2023-12-15","close":5360.0},{"date":"2023-12-18","close":5310.0},{"date":"2023-12-19","close":5260.0},{"date":"2023-12-20","close":5360.0},{"date":"2023-12-21","close":5310.0},{"date":"2023-12-22","close":5340.0},{"date":"2023-12-26","close":5260.0},{"date":"2023-12-27","close":5300.0},{"date":"2023-12-28","close":5370.0},{"date":"2024-01-02","close":5550.0},{"date":"2024-01-03","close":5600.0},{"date":"2024-01-04","close":5440.0},{"date":"2024-01-05","close":5610.0},{"date":"2024-01-08","close":5580.0},{"date":"2024-01-09","close":5680.0},{"date":"2024-01-10","close":5610.0},{"date":"2024-01-11","close":5500.0},{"date":"2024-01-12","close":5460.0},{"date":"2024-01-15","close":5250.0},{"date":"2024-01-16","close":5270.0},{"date":"2024-01-17","close":5210.0},{"date":"2024-01-18","close":5250.0},{"date":"2024-01-19","close":5320.0},{"date":"2024-01-22","close":5310.0},{"date":"2024-01-23","close":5300.0},{"date":"2024-01-24","close":5220.0},{"date":"2024-01-25","close":5190.0},{"date":"2024-01-26","close":5200.0},{"date":"2024-01-29","close":5140.0},{"date":"2024-01-30","close":5180.0},{"date":"2024-01-31","close":5180.0},{"date":"2024-02-01","close":5020.0},{"date":"2024-02-02","close":5080.0},{"date":"2024-02-05","close":5090.0},{"date":"2024-02-06","close":5050.0},{"date":"2024-02-07","close":5050.0},{"date":"2024-02-08","close":5060.0},{"date":"2024-02-13","close":5050.0},{"date":"2024-02-14","close":5000.0},{"date":"2024-02-15","close":5010.0},{"date":"2024-02-16","close":5020.0},{"date":"2024-02-19","close":4995.0},{"date":"2024-02-20","close":5210.0},{"date":"2024-02-21","close":5190.0},{"date":"2024-02-22","close":5060.0},{"date":"2024-02-23","close":5050.0},{"date":"2024-02-26","close":5110.0},{"date":"2024-02-27","close":5020.0},{"date":"2024-02-28","close":5080.0},{"date":"2024-02-29","close":5130.0},{"date":"2024-03-04","close":5020.0},{"date":"2024-03-05","close":5050.0},{"date":"2024-03-06","close":5000.0},{"date":"2024-03-07","close":5040.0},{"date":"2024-03-08","close":5070.0},{"date":"2024-03-11","close":5060.0},{"date":"2024-03-12","close":5240.0},{"date":"2024-03-13","close":5080.0},{"date":"2024-03-14","close":5160.0},{"date":"2024-03-15","close":5340.0},{"date":"2024-03-18","close":5410.0},{"date":"2024-03-19","close":5320.0},{"date":"2024-03-20","close":5450.0},{"date":"2024-03-21","close":5630.0},{"date":"2024-03-22","close":6610.0},{"date":"2024-03-25","close":6480.0},{"date":"2024-03-26","close":6200.0},{"date":"2024-03-27","close":5790.0},{"date":"2024-03-28","close":5660.0},{"date":"2024-03-29","close":5730.0},{"date":"2024-04-01","close":5740.0},{"date":"2024-04-02","close":5570.0},{"date":"2024-04-03","close":5590.0},{"date":"2024-04-04","close":5450.0},{"date":"2024-04-05","close":5350.0},{"date":"2024-04-08","close":5170.0},{"date":"2024-04-09","close":5200.0},{"date":"2024-04-11","close":5140.0},{"date":"2024-04-12","close":5200.0},{"date":"2024-04-15","close":5290.0},{"date":"2024-04-16","close":5200.0},{"date":"2024-04-17","close":5120.0},{"date":"2024-04-18","close":5270.0},{"date":"2024-04-19","close":5110.0},{"date":"2024-04-22","close":5200.0},{"date":"2024-04-23","close":5170.0},{"date":"2024-04-24","close":5270.0},{"date":"2024-04-25","close":5260.0},{"date":"2024-04-26","close":5270.0},{"date":"2024-04-29","close":5290.0},{"date":"2024-04-30","close":5370.0},{"date":"2024-05-02","close":5420.0},{"date":"2024-05-03","close":5360.0},{"date":"2024-05-07","close":5300.0},{"date":"2024-05-08","close":5370.0},{"date":"2024-05-09","close":5390.0},{"date":"2024-05-10","close":5380.0},{"date":"2024-05-13","close":5330.0},{"date":"2024-05-14","close":5250.0},{"date":"2024-05-16","close":5260.0},{"date":"2024-05-17","close":5160.0},{"date":"2024-05-20","close":5080.0},{"date":"2024-05-21","close":5030.0},{"date":"2024-05-22","close":5060.0},{"date":"2024-05-23","close":5030.0},{"date":"2024-05-24","close":4935.0},{"date":"2024-05-27","close":4835.0},{"date":"2024-05-28","close":4850.0},{"date":"2024-05-29","close":4845.0},{"date":"2024-05-30","close":4835.0},{"date":"2024-05-31","close":4820.0},{"date":"2024-06-03","close":4910.0},{"date":"2024-06-04","close":4900.0},{"date":"2024-06-05","close":4870.0},{"date":"2024-06-07","close":4930.0},{"date":"2024-06-10","close":4900.0},{"date":"2024-06-11","close":4910.0},{"date":"2024-06-12","close":4880.0},{"date":"2024-06-13","close":4950.0},{"date":"2024-06-14","close":5070.0},{"date":"2024-06-17","close":5020.0},{"date":"2024-06-18","close":5020.0},{"date":"2024-06-19","close":5210.0},{"date":"2024-06-20","close":5140.0},{"date":"2024-06-21","close":4960.0},{"date":"2024-06-24","close":4755.0},{"date":"2024-06-25","close":4800.0},{"date":"2024-06-26","close":4705.0},{"date":"2024-06-27","close":4545.0},{"date":"2024-06-28","close":4545.0},{"date":"2024-07-01","close":4545.0},{"date":"2024-07-02","close":4545.0},{"date":"2024-07-03","close":4545.0},{"date":"2024-07-04","close":4545.0},{"date":"2024-07-05","close":4545.0},{"date":"2024-07-08","close":4545.0},{"date":"2024-07-09","close":4545.0},{"date":"2024-07-10","close":4545.0},{"date":"2024-07-11","close":4545.0},{"date":"2024-07-12","close":4545.0},{"date":"2024-07-15","close":4545.0},{"date":"2024-07-16","close":4545.0},{"date":"2024-07-17","close":4545.0},{"date":"2024-07-18","close":4545.0},{"date":"2024-07-19","close":4545.0},{"date":"2024-07-22","close":4545.0},{"date":"2024-07-23","close":4545.0},{"date":"2024-07-24","close":4545.0},{"date":"2024-07-25","close":4545.0},{"date":"2024-07-26","close":4545.0},{"date":"2024-07-29","close":4545.0},{"date":"2024-07-30","close":4545.0},{"date":"2024-07-31","close":4545.0},{"date":"2024-08-01","close":4545.0},{"date":"2024-08-02","close":4545.0},{"date":"2024-08-05","close":4545.0},{"date":"2024-08-06","close":4545.0},{"date":"2024-08-07","close":4545.0},{"date":"2024-08-08","close":4545.0},{"date":"2024-08-09","close":4545.0},{"date":"2024-08-12","close":4545.0},{"date":"2024-08-13","close":4545.0},{"date":"2024-08-14","close":4545.0},{"date":"2024-08-16","close":4545.0},{"date":"2024-08-19","close":4545.0},{"date":"2024-08-20","close":4545.0},{"date":"2024-08-21","close":4545.0},{"date":"2024-08-22","close":4545.0},{"date":"2024-08-23","close":4545.0},{"date":"2024-08-26","close":4545.0},{"date":"2024-08-27","close":4545.0},{"date":"2024-08-28","close":4545.0},{"date":"2024-08-29","close":4545.0},{"date":"2024-08-30","close":4545.0},{"date":"2024-09-02","close":4545.0},{"date":"2024-09-03","close":4545.0},{"date":"2024-09-04","close":4545.0},{"date":"2024-09-05","close":4545.0},{"date":"2024-09-06","close":4545.0},{"date":"2024-09-09","close":4545.0},{"date":"2024-09-10","close":4545.0},{"date":"2024-09-11","close":4545.0},{"date":"2024-09-12","close":4545.0},{"date":"2024-09-13","close":4545.0},{"date":"2024-09-19","close":4545.0},{"date":"2024-09-20","close":4545.0},{"date":"2024-09-23","close":4545.0},{"date":"2024-09-24","close":4545.0},{"date":"2024-09-25","close":4545.0},{"date":"2024-09-26","close":4545.0},{"date":"2024-09-27","close":4545.0},{"date":"2024-09-30","close":4545.0},{"date":"2024-10-02","close":4625.0},{"date":"2024-10-04","close":4500.0},{"date":"2024-10-07","close":4610.0},{"date":"2024-10-08","close":4520.0},{"date":"2024-10-10","close":4340.0},{"date":"2024-10-11","close":4350.0},{"date":"2024-10-14","close":4405.0},{"date":"2024-10-15","close":4510.0},{"date":"2024-10-16","close":4490.0},{"date":"2024-10-17","close":4460.0},{"date":"2024-10-18","close":4460.0},{"date":"2024-10-21","close":4465.0},{"date":"2024-10-22","close":4315.0},{"date":"2024-10-23","close":4280.0},{"date":"2024-10-24","close":4055.0},{"date":"2024-10-25","close":4070.0},{"date":"2024-10-28","close":3835.0},{"date":"2024-10-29","close":3875.0},{"date":"2024-10-30","close":3800.0},{"date":"2024-10-31","close":3700.0},{"date":"2024-11-01","close":3610.0},{"date":"2024-11-04","close":3690.0},{"date":"2024-11-05","close":3760.0},{"date":"2024-11-06","close":3790.0},{"date":"2024-11-07","close":3875.0},{"date":"2024-11-08","close":3900.0},{"date":"2024-11-11","close":3760.0},{"date":"2024-11-12","close":3500.0},{"date":"2024-11-13","close":3305.0},{"date":"2024-11-14","close":3250.0},{"date":"2024-11-15","close":3200.0},{"date":"2024-11-18","close":3210.0},{"date":"2024-11-19","close":3230.0},{"date":"2024-11-20","close":3235.0},{"date":"2024-11-21","close":3185.0},{"date":"2024-11-22","close":3110.0},{"date":"2024-11-25","close":3200.0},{"date":"2024-11-26","close":3260.0},{"date":"2024-11-27","close":3105.0},{"date":"2024-11-28","close":3170.0},{"date":"2024-11-29","close":3080.0},{"date":"2024-12-02","close":3060.0},{"date":"2024-12-03","close":3170.0},{"date":"2024-12-04","close":3060.0},{"date":"2024-12-05","close":3065.0},{"date":"2024-12-06","close":2945.0},{"date":"2024-12-09","close":2775.0},{"date":"2024-12-10","close":2885.0},{"date":"2024-12-11","close":3025.0},{"date":"2024-12-12","close":2995.0},{"date":"2024-12-13","close":3020.0},{"date":"2024-12-16","close":3150.0},{"date":"2024-12-17","close":3180.0},{"date":"2024-12-18","close":3170.0},{"date":"2024-12-19","close":3140.0},{"date":"2024-12-20","close":3025.0},{"date":"2024-12-23","close":3035.0},{"date":"2024-12-24","close":3035.0},{"date":"2024-12-26","close":3045.0},{"date":"2024-12-27","close":3045.0},{"date":"2024-12-30","close":2945.0},{"date":"2025-01-02","close":2975.0},{"date":"2025-01-03","close":3065.0},{"date":"2025-01-06","close":3170.0},{"date":"2025-01-07","close":3295.0},{"date":"2025-01-08","close":3300.0},{"date":"2025-01-09","close":3250.0},{"date":"2025-01-10","close":3270.0},{"date":"2025-01-13","close":3190.0},{"date":"2025-01-14","close":3285.0},{"date":"2025-01-15","close":3190.0},{"date":"2025-01-16","close":3170.0},{"date":"2025-01-17","close":3200.0},{"date":"2025-01-20","close":3190.0},{"date":"2025-01-21","close":3190.0},{"date":"2025-01-22","close":3195.0},{"date":"2025-01-23","close":3180.0},{"date":"2025-01-24","close":3185.0},{"date":"2025-01-31","close":3190.0},{"date":"2025-02-03","close":3105.0},{"date":"2025-02-04","close":3150.0},{"date":"2025-02-05","close":3140.0},{"date":"2025-02-06","close":3105.0},{"date":"2025-02-07","close":3100.0},{"date":"2025-02-10","close":3120.0},{"date":"2025-02-11","close":3130.0},{"date":"2025-02-12","close":3135.0},{"date":"2025-02-13","close":3110.0},{"date":"2025-02-14","close":3115.0},{"date":"2025-02-17","close":3100.0},{"date":"2025-02-18","close":3080.0},{"date":"2025-02-19","close":3115.0},{"date":"2025-02-20","close":3095.0},{"date":"2025-02-21","close":3120.0},{"date":"2025-02-24","close":3140.0},{"date":"2025-02-25","close":3145.0},{"date":"2025-02-26","close":3120.0},{"date":"2025-02-27","close":3140.0},{"date":"2025-02-28","close":3130.0},{"date":"2025-03-04","close":3030.0},{"date":"2025-03-05","close":3030.0},{"date":"2025-03-06","close":3035.0},{"date":"2025-03-07","close":3035.0},{"date":"2025-03-10","close":3015.0},{"date":"2025-03-11","close":3000.0},{"date":"2025-03-12","close":3000.0},{"date":"2025-03-13","close":3020.0},{"date":"2025-03-14","close":3005.0},{"date":"2025-03-17","close":3030.0},{"date":"2025-03-18","close":3080.0},{"date":"2025-03-19","close":3125.0},{"date":"2025-03-20","close":3135.0},{"date":"2025-03-21","close":3135.0},{"date":"2025-03-24","close":3160.0},{"date":"2025-03-25","close":3130.0},{"date":"2025-03-26","close":3150.0},{"date":"2025-03-27","close":3145.0},{"date":"2025-03-28","close":3070.0},{"date":"2025-03-31","close":2990.0},{"date":"2025-04-01","close":3010.0},{"date":"2025-04-02","close":3010.0},{"date":"2025-04-03","close":3000.0},{"date":"2025-04-04","close":3025.0},{"date":"2025-04-07","close":3010.0},{"date":"2025-04-08","close":3080.0},{"date":"2025-04-09","close":3110.0},{"date":"2025-04-10","close":3130.0},{"date":"2025-04-11","close":3155.0},{"date":"2025-04-14","close":3135.0},{"date":"2025-04-15","close":3135.0},{"date":"2025-04-16","close":3090.0},{"date":"2025-04-17","close":3175.0},{"date":"2025-04-18","close":3175.0},{"date":"2025-04-21","close":3170.0},{"date":"2025-04-22","close":3175.0},{"date":"2025-04-23","close":3290.0},{"date":"2025-04-24","close":3345.0},{"date":"2025-04-25","close":3445.0},{"date":"2025-04-28","close":3290.0},{"date":"2025-04-29","close":3225.0},{"date":"2025-04-30","close":3260.0},{"date":"2025-05-02","close":3265.0},{"date":"2025-05-07","close":3200.0},{"date":"2025-05-08","close":3215.0},{"date":"2025-05-09","close":3230.0},{"date":"2025-05-12","close":3200.0},{"date":"2025-05-13","close":3200.0},{"date":"2025-05-14","close":3285.0},{"date":"2025-05-15","close":3190.0},{"date":"2025-05-16","close":3260.0},{"date":"2025-05-19","close":3375.0},{"date":"2025-05-20","close":3390.0},{"date":"2025-05-21","close":3455.0},{"date":"2025-05-22","close":3545.0},{"date":"2025-05-23","close":3615.0},{"date":"2025-05-26","close":3565.0},{"date":"2025-05-27","close":3455.0},{"date":"2025-05-28","close":3380.0},{"date":"2025-05-29","close":3370.0},{"date":"2025-05-30","close":3350.0},{"date":"2025-06-02","close":3340.0},{"date":"2025-06-04","close":3365.0},{"date":"2025-06-05","close":3350.0},{"date":"2025-06-09","close":3400.0},{"date":"2025-06-10","close":3370.0},{"date":"2025-06-11","close":3340.0},{"date":"2025-06-12","close":3320.0},{"date":"2025-06-13","close":3290.0},{"date":"2025-06-16","close":3310.0},{"date":"2025-06-17","close":3330.0},{"date":"2025-06-18","close":3330.0},{"date":"2025-06-19","close":3330.0},{"date":"2025-06-20","close":3330.0},{"date":"2025-06-23","close":3310.0},{"date":"2025-06-24","close":3335.0},{"date":"2025-06-25","close":3335.0},{"date":"2025-06-26","close":3345.0},{"date":"2025-06-27","close":3350.0},{"date":"2025-06-30","close":3320.0},{"date":"2025-07-01","close":3350.0},{"date":"2025-07-02","close":3335.0},{"date":"2025-07-03","close":3340.0},{"date":"2025-07-04","close":3335.0},{"date":"2025-07-07","close":3325.0},{"date":"2025-07-08","close":3350.0},{"date":"2025-07-09","close":3360.0},{"date":"2025-07-10","close":3445.0},{"date":"2025-07-11","close":3520.0},{"date":"2025-07-14","close":3555.0},{"date":"2025-07-15","close":3525.0},{"date":"2025-07-16","close":3490.0},{"date":"2025-07-17","close":3560.0},{"date":"2025-07-18","close":3620.0},{"date":"2025-07-21","close":3620.0},{"date":"2025-07-22","close":3570.0},{"date":"2025-07-23","close":3510.0},{"date":"2025-07-24","close":3540.0},{"date":"2025-07-25","close":3530.0},{"date":"2025-07-28","close":3465.0},{"date":"2025-07-29","close":3470.0},{"date":"2025-07-30","close":3460.0},{"date":"2025-07-31","close":3495.0},{"date":"2025-08-01","close":3490.0},{"date":"2025-08-04","close":3645.0},{"date":"2025-08-05","close":3635.0},{"date":"2025-08-06","close":3625.0},{"date":"2025-08-07","close":3560.0},{"date":"2025-08-08","close":3580.0},{"date":"2025-08-11","close":3580.0},{"date":"2025-08-12","close":3565.0},{"date":"2025-08-13","close":3535.0},{"date":"2025-08-14","close":3660.0},{"date":"2025-08-18","close":4020.0},{"date":"2025-08-19","close":4020.0},{"date":"2025-08-20","close":4030.0},{"date":"2025-08-21","close":3990.0},{"date":"2025-08-22","close":4020.0},{"date":"2025-08-25","close":3900.0},{"date":"2025-08-26","close":3915.0},{"date":"2025-08-27","close":3925.0},{"date":"2025-08-28","close":3915.0},{"date":"2025-08-29","close":3860.0},{"date":"2025-09-01","close":4085.0},{"date":"2025-09-02","close":4150.0},{"date":"2025-09-03","close":4060.0},{"date":"2025-09-04","close":4005.0},{"date":"2025-09-05","close":3885.0},{"date":"2025-09-08","close":3795.0},{"date":"2025-09-09","close":3850.0},{"date":"2025-09-10","close":3825.0},{"date":"2025-09-11","close":3895.0},{"date":"2025-09-12","close":3840.0},{"date":"2025-09-15","close":3840.0},{"date":"2025-09-16","close":3865.0},{"date":"2025-09-17","close":3915.0},{"date":"2025-09-18","close":3920.0},{"date":"2025-09-19","close":4050.0},{"date":"2025-09-22","close":4065.0},{"date":"2025-09-23","close":4060.0},{"date":"2025-09-24","close":4000.0},{"date":"2025-09-25","close":4220.0},{"date":"2025-09-26","close":4315.0},{"date":"2025-09-29","close":4320.0},{"date":"2025-09-30","close":4335.0},{"date":"2025-10-01","close":4265.0},{"date":"2025-10-02","close":4315.0},{"date":"2025-10-10","close":4185.0},{"date":"2025-10-13","close":4050.0},{"date":"2025-10-14","close":3975.0},{"date":"2025-10-15","close":4000.0},{"date":"2025-10-16","close":4005.0},{"date":"2025-10-17","close":3675.0},{"date":"2025-10-20","close":3650.0},{"date":"2025-10-21","close":3650.0},{"date":"2025-10-22","close":3650.0},{"date":"2025-10-23","close":3690.0},{"date":"2025-10-24","close":3660.0},{"date":"2025-10-27","close":3760.0},{"date":"2025-10-28","close":3890.0},{"date":"2025-10-29","close":3800.0},{"date":"2025-10-30","close":3730.0},{"date":"2025-10-31","close":3635.0},{"date":"2025-11-03","close":3715.0},{"date":"2025-11-04","close":3690.0},{"date":"2025-11-05","close":3520.0},{"date":"2025-11-06","close":3625.0},{"date":"2025-11-07","close":3735.0},{"date":"2025-11-10","close":3710.0},{"date":"2025-11-11","close":3615.0},{"date":"2025-11-12","close":3645.0},{"date":"2025-11-13","close":3650.0},{"date":"2025-11-14","close":3650.0},{"date":"2025-11-17","close":3350.0},{"date":"2025-11-18","close":3350.0},{"date":"2025-11-19","close":3350.0},{"date":"2025-11-20","close":3380.0},{"date":"2025-11-21","close":3205.0},{"date":"2025-11-24","close":3155.0},{"date":"2025-11-25","close":3155.0},{"date":"2025-11-26","close":3150.0},{"date":"2025-11-27","close":3310.0},{"date":"2025-11-28","close":3245.0},{"date":"2025-12-01","close":3220.0},{"date":"2025-12-02","close":3215.0},{"date":"2025-12-03","close":3195.0},{"date":"2025-12-04","close":3185.0},{"date":"2025-12-05","close":3190.0},{"date":"2025-12-08","close":3185.0},{"date":"2025-12-09","close":3190.0},{"date":"2025-12-10","close":3175.0},{"date":"2025-12-11","close":3145.0},{"date":"2025-12-12","close":3170.0},{"date":"2025-12-15","close":3125.0},{"date":"2025-12-16","close":3130.0},{"date":"2025-12-17","close":3170.0},{"date":"2025-12-18","close":3180.0},{"date":"2025-12-19","close":3180.0},{"date":"2025-12-22","close":3180.0},{"date":"2025-12-23","close":3180.0},{"date":"2025-12-24","close":3150.0},{"date":"2025-12-26","close":3020.0},{"date":"2025-12-29","close":3100.0},{"date":"2025-12-30","close":3065.0},{"date":"2026-01-02","close":3110.0},{"date":"2026-01-05","close":3170.0},{"date":"2026-01-06","close":3120.0},{"date":"2026-01-07","close":3095.0},{"date":"2026-01-08","close":3070.0},{"date":"2026-01-09","close":3145.0},{"date":"2026-01-12","close":3205.0},{"date":"2026-01-13","close":3225.0},{"date":"2026-01-14","close":3230.0},{"date":"2026-01-15","close":3190.0},{"date":"2026-01-16","close":3180.0},{"date":"2026-01-19","close":3180.0},{"date":"2026-01-20","close":3165.0},{"date":"2026-01-21","close":3145.0},{"date":"2026-01-22","close":3070.0},{"date":"2026-01-23","close":3020.0},{"date":"2026-01-26","close":2990.0},{"date":"2026-01-27","close":2985.0},{"date":"2026-01-28","close":2995.0},{"date":"2026-01-29","close":2975.0},{"date":"2026-01-30","close":3010.0},{"date":"2026-02-02","close":2965.0},{"date":"2026-02-03","close":2945.0},{"date":"2026-02-04","close":2940.0},{"date":"2026-02-05","close":3000.0},{"date":"2026-02-06","close":2985.0},{"date":"2026-02-09","close":2950.0},{"date":"2026-02-10","close":2945.0},{"date":"2026-02-11","close":2900.0},{"date":"2026-02-12","close":2910.0},{"date":"2026-02-13","close":2895.0},{"date":"2026-02-19","close":2830.0},{"date":"2026-02-20","close":2815.0},{"date":"2026-02-23","close":2815.0},{"date":"2026-02-24","close":2875.0},{"date":"2026-02-25","close":2860.0},{"date":"2026-02-26","close":2890.0},{"date":"2026-02-27","close":2990.0},{"date":"2026-03-03","close":2870.0},{"date":"2026-03-04","close":2815.0},{"date":"2026-03-05","close":2875.0},{"date":"2026-03-06","close":2845.0},{"date":"2026-03-09","close":2760.0},{"date":"2026-03-10","close":2820.0},{"date":"2026-03-11","close":2850.0},{"date":"2026-03-12","close":2860.0},{"date":"2026-03-13","close":2905.0},{"date":"2026-03-16","close":2895.0},{"date":"2026-03-17","close":2925.0},{"date":"2026-03-18","close":2935.0},{"date":"2026-03-19","close":2985.0},{"date":"2026-03-20","close":3025.0},{"date":"2026-03-23","close":2940.0},{"date":"2026-03-24","close":2960.0},{"date":"2026-03-25","close":2990.0},{"date":"2026-03-26","close":2930.0},{"date":"2026-03-27","close":2900.0},{"date":"2026-03-30","close":2930.0},{"date":"2026-03-31","close":2880.0},{"date":"2026-04-01","close":2895.0},{"date":"2026-04-02","close":2865.0},{"date":"2026-04-03","close":2810.0},{"date":"2026-04-06","close":2810.0},{"date":"2026-04-07","close":2815.0},{"date":"2026-04-08","close":2825.0},{"date":"2026-04-09","close":2830.0},{"date":"2026-04-10","close":2895.0},{"date":"2026-04-13","close":2820.0},{"date":"2026-04-14","close":2815.0},{"date":"2026-04-15","close":2850.0},{"date":"2026-04-16","close":2970.0},{"date":"2026-04-17","close":2935.0},{"date":"2026-04-20","close":2915.0},{"date":"2026-04-21","close":2935.0},{"date":"2026-04-22","close":2935.0},{"date":"2026-04-23","close":2885.0},{"date":"2026-04-24","close":2870.0},{"date":"2026-04-27","close":2870.0},{"date":"2026-04-28","close":2830.0},{"date":"2026-04-29","close":2870.0},{"date":"2026-04-30","close":2840.0},{"date":"2026-05-04","close":2835.0},{"date":"2026-05-06","close":2800.0},{"date":"2026-05-07","close":2800.0},{"date":"2026-05-08","close":2855.0},{"date":"2026-05-11","close":2960.0},{"date":"2026-05-12","close":2965.0},{"date":"2026-05-13","close":3265.0},{"date":"2026-05-14","close":3130.0},{"date":"2026-05-15","close":3095.0},{"date":"2026-05-18","close":2760.0},{"date":"2026-05-19","close":2800.0},{"date":"2026-05-20","close":2760.0},{"date":"2026-05-21","close":2935.0},{"date":"2026-05-22","close":2795.0},{"date":"2026-05-26","close":2790.0},{"date":"2026-05-27","close":2805.0},{"date":"2026-05-28","close":2725.0},{"date":"2026-05-29","close":2740.0},{"date":"2026-06-01","close":2695.0},{"date":"2026-06-02","close":2695.0},{"date":"2026-06-04","close":2590.0},{"date":"2026-06-05","close":2495.0},{"date":"2026-06-08","close":2215.0},{"date":"2026-06-09","close":2215.0},{"date":"2026-06-10","close":2260.0},{"date":"2026-06-11","close":2390.0},{"date":"2026-06-12","close":2395.0},{"date":"2026-06-15","close":2420.0},{"date":"2026-06-16","close":2510.0},{"date":"2026-06-17","close":2495.0},{"date":"2026-06-18","close":2510.0},{"date":"2026-06-19","close":2530.0},{"date":"2026-06-22","close":2500.0},{"date":"2026-06-23","close":2475.0},{"date":"2026-06-24","close":2525.0},{"date":"2026-06-25","close":2470.0},{"date":"2026-06-26","close":2500.0},{"date":"2026-06-29","close":2550.0},{"date":"2026-06-30","close":2340.0},{"date":"2026-07-01","close":2430.0},{"date":"2026-07-02","close":2435.0},{"date":"2026-07-03","close":2420.0},{"date":"2026-07-06","close":2515.0},{"date":"2026-07-07","close":2465.0},{"date":"2026-07-08","close":2310.0},{"date":"2026-07-09","close":2550.0},{"date":"2026-07-10","close":2630.0},{"date":"2026-07-13","close":2625.0},{"date":"2026-07-14","close":2435.0},{"date":"2026-07-15","close":2495.0},{"date":"2026-07-16","close":2420.0},{"date":"2026-07-20","close":2445.0},{"date":"2026-07-21","close":2440.0},{"date":"2026-07-22","close":2485.0},{"date":"2026-07-23","close":2500.0},{"date":"2026-07-24","close":2345.0},{"date":"2026-07-27","close":2445.0},{"date":"2026-07-28","close":2450.0},{"date":"2026-07-29","close":2435.0},{"date":"2026-07-30","close":2450.0},{"date":"2026-07-31","close":2450.0},{"date":"2026-08-03","close":2525.0},{"date":"2026-08-04","close":2570.0},{"date":"2026-08-05","close":2605.0},{"date":"2026-08-06","close":2575.0},{"date":"2026-08-07","close":2595.0},{"date":"2026-08-10","close":2580.0},{"date":"2026-08-11","close":2580.0},{"date":"2026-08-12","close":2700.0},{"date":"2026-08-13","close":2725.0},{"date":"2026-08-14","close":2635.0},{"date":"2026-08-18","close":2580.0},{"date":"2026-08-19","close":2655.0},{"date":"2026-08-20","close":2705.0},{"date":"2026-08-21","close":2730.0},{"date":"2026-08-24","close":2770.0},{"date":"2026-08-25","close":2715.0},{"date":"2026-08-26","close":2770.0},{"date":"2026-08-27","close":2780.0},{"date":"2026-08-28","close":2790.0},{"date":"2026-08-31","close":2790.0},{"date":"2026-09-01","close":2790.0},{"date":"2026-09-02","close":2780.0},{"date":"2026-09-03","close":2765.0},{"date":"2026-09-04","close":2745.0},{"date":"2026-09-07","close":2675.0},{"date":"2026-09-08","close":2580.0},{"date":"2026-09-09","close":2655.0},{"date":"2026-09-10","close":2745.0},{"date":"2026-09-11","close":2735.0},{"date":"2026-09-14","close":2650.0},{"date":"2026-09-15","close":2665.0},{"date":"2026-09-16","close":2670.0},{"date":"2026-09-17","close":2925.0},{"date":"2026-09-18","close":2685.0},{"date":"2026-09-21","close":2635.0},{"date":"2026-09-22","close":2710.0},{"date":"2026-09-23","close":2875.0},{"date":"2026-09-28","close":2810.0},{"date":"2026-09-29","close":2795.0},{"date":"2026-09-30","close":2690.0},{"date":"2026-10-01","close":2655.0},{"date":"2026-10-02","close":2775.0},{"date":"2026-10-06","close":2800.0},{"date":"2026-10-07","close":2725.0},{"date":"2026-10-08","close":2800.0},{"date":"2026-10-12","close":2570.0},{"date":"2026-10-13","close":2565.0},{"date":"2026-10-14","close":2525.0},{"date":"2026-10-15","close":2465.0},{"date":"2026-10-16","close":2555.0},{"date":"2026-10-19","close":2500.0},{"date":"2026-10-20","close":2535.0},{"date":"2026-10-21","close":2605.0},{"date":"2026-10-22","close":2560.0},{"date":"2026-10-23","close":2405.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1190.0,"foreign_net":-1190.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-143.0,"foreign_net":143.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":18.0,"foreign_net":-18.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-425.0,"foreign_net":425.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-341.0,"foreign_net":341.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":61.0,"foreign_net":-61.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":51.0,"foreign_net":-51.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-142.0,"foreign_net":142.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":216.0,"foreign_net":-216.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-6.0,"foreign_net":6.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":189.0,"foreign_net":-189.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-238.0,"foreign_net":238.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":164.0,"foreign_net":-164.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":18.0,"foreign_net":-18.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":85.0,"foreign_net":-85.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":66.0,"foreign_net":-66.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-142.0,"foreign_net":142.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":54.0,"foreign_net":-54.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-256.0,"foreign_net":256.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-4.0,"foreign_net":4.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":428.0,"foreign_net":-428.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":18.0,"foreign_net":-18.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-27.0,"foreign_net":27.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":224.0,"foreign_net":-224.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-718.0,"foreign_net":718.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":422.0,"foreign_net":-422.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":2045.0,"foreign_net":-2045.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-413.0,"foreign_net":419.0,"institution_net":-6.0},{"date":"2026-09-08","retail_net":-156.0,"foreign_net":150.0,"institution_net":6.0},{"date":"2026-09-07","retail_net":1740.0,"foreign_net":-1738.0,"institution_net":-2.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":1190.0,"foreign_net":-1190.0,"institution_net":0},"d3":{"retail_net":1065.0,"foreign_net":-1065.0,"institution_net":0},"d7":{"retail_net":411.0,"foreign_net":-411.0,"institution_net":0},"d14":{"retail_net":612.0,"foreign_net":-612.0,"institution_net":0},"d30":{"retail_net":3978.0,"foreign_net":-3976.0,"institution_net":-2.0}},"analysis":"최근 5일 외국인 순매수 -299.00, 기관 순매수 0.00. 30일 누적: 외국인 -3976.00, 기관 -2.00.","foreign_flow":-299.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2390.0,"low_30d":2395.0,"support":2503.5,"high_30d":3480.0,"change_1d":-6.6,"change_7d":-3.8,"change_30d":-6.8,"resistance":3371.5,"position_in_range":0.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.89,"per":null,"quarter":"2024-Q2"},{"pbr":0.92,"per":null,"quarter":"2024-Q3"},{"pbr":0.61,"per":null,"quarter":"2024-Q4"},{"pbr":0.61,"per":null,"quarter":"2025-Q1"},{"pbr":0.67,"per":null,"quarter":"2025-Q2"},{"pbr":0.88,"per":null,"quarter":"2025-Q3"},{"pbr":0.64,"per":null,"quarter":"2025-Q4"},{"pbr":0.57,"per":10.29,"quarter":"2026-Q1"},{"pbr":0.46,"per":10.35,"quarter":"2026-Q2"},{"pbr":0.4,"per":10.58,"quarter":"현재"}],"timeline":[{"close":4545.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4545.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2945.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2990.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3320.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4335.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3065.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2880.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2340.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.69,"pbr_5y_low":0.46,"per_5y_avg":10.32,"per_5y_low":10.29,"current_pbr":0.4,"current_per":10.58,"pbr_5y_high":0.92,"per_5y_high":10.35,"pbr_5y_median":0.64,"per_5y_median":10.32,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 44% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +44.3%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"PER 10.64x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"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":0.49,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.65,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.59,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.31,"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":32.74,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-6.99,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.64,"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":0.89,"per":null,"close":4545.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.92,"per":null,"close":4545.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.61,"per":null,"close":2945.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.61,"per":null,"close":2990.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.67,"per":null,"close":3320.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.88,"per":null,"close":4335.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.64,"per":null,"close":3065.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.57,"per":10.29,"close":2880.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.46,"per":10.35,"close":2340.0,"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":"10.6배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"0.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":38.84,"pbr":null,"per":null,"roa":0.004947777477585661,"roe":0.006492251220648045,"revenue":3601522695.0,"market_cap":null,"net_income":317706182.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.32736722182448996,"total_assets":64211897855.0,"total_equity":48936211986.0,"profit_margin":0.08821440510178431,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-410015553.0,"operating_margin":-0.11384505602844744},{"eps":326.14,"pbr":0.5,"per":null,"roa":0.043605431634656966,"roe":0.05487970957962747,"revenue":2495585538.0,"market_cap":23200000000.0,"net_income":2667805407.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2284831120062373,"total_assets":61180575607.0,"total_equity":48611871809.0,"profit_margin":1.0690098040630656,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-596752584.0,"operating_margin":-0.23912327384227694},{"eps":-111.74,"pbr":null,"per":null,"roa":-0.014909944625902831,"roe":-0.019900259786714454,"revenue":4827503058.0,"market_cap":null,"net_income":-914014252.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.37726897717482505,"total_assets":61302323713.0,"total_equity":45929764827.0,"profit_margin":-0.18933478467410222,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":359626617.0,"operating_margin":0.07449536803587044},{"eps":-27.24,"pbr":null,"per":null,"roa":-0.003458040457188656,"roe":-0.004691215464442486,"revenue":3706281887.0,"market_cap":null,"net_income":-222785114.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.27411272859829294,"total_assets":64425247986.0,"total_equity":47489848993.0,"profit_margin":-0.06011013754281124,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-375015499.0,"operating_margin":-0.1011837497615572},{"eps":92.65,"pbr":null,"per":null,"roa":0.011872218322153951,"roe":0.015900367152196993,"revenue":6196932842.0,"market_cap":null,"net_income":757836599.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4630933228048044,"total_assets":63832771470.0,"total_equity":47661578613.0,"profit_margin":0.12229220782638264,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1339017981.0,"operating_margin":0.21607753628129442},{"eps":22.77,"pbr":null,"per":null,"roa":0.0029479757124654753,"roe":0.003968644359771341,"revenue":4948244257.0,"market_cap":null,"net_income":186224573.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.36035472712922706,"total_assets":63170321320.0,"total_equity":46923976078.0,"profit_margin":0.03763447463947615,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":79444964.0,"operating_margin":0.016055182378601},{"eps":-118.33,"pbr":null,"per":null,"roa":-0.015813067225298613,"roe":-0.020733530719627906,"revenue":3795837557.0,"market_cap":null,"net_income":-967956286.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.33307440453253306,"total_assets":61212430973.0,"total_equity":46685550044.0,"profit_margin":-0.2550046653642929,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-835680032.0,"operating_margin":-0.2201569533603727},{"eps":-196.58,"pbr":null,"per":null,"roa":-0.026382243833682487,"roe":-0.0338275242662968,"revenue":2355167694.0,"market_cap":null,"net_income":-1608002649.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1851990582713895,"total_assets":60950185251.0,"total_equity":47535333545.0,"profit_margin":-0.6827550552330224,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1564347225.0,"operating_margin":-0.6642190401071287},{"eps":-213.03,"pbr":null,"per":null,"roa":-0.024946484653716666,"roe":-0.03550200096735527,"revenue":3020429606.0,"market_cap":null,"net_income":-1742623300.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.22160423327541703,"total_assets":69854463432.0,"total_equity":49085213580.0,"profit_margin":-0.5769455101811766,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1196334110.0,"operating_margin":-0.3960807785831245},{"eps":-132.4,"pbr":null,"per":null,"roa":-0.015281451679474738,"roe":-0.02133489977407726,"revenue":3172359728.0,"market_cap":null,"net_income":-1083004311.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.28648160546816775,"total_assets":70870512417.0,"total_equity":50762099774.0,"profit_margin":-0.3413876117015189,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-901496111.0,"operating_margin":-0.284172095315415},{"eps":96.94,"pbr":null,"per":null,"roa":0.011053724049641942,"roe":0.015336979455941218,"revenue":4680673896.0,"market_cap":null,"net_income":792958758.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.41614464717667654,"total_assets":71736796978.0,"total_equity":51702407262.0,"profit_margin":0.16941123770182856,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-134562890.0,"operating_margin":-0.028748614620427725},{"eps":38.63,"pbr":null,"per":null,"roa":0.005553892148734236,"roe":0.005946530229391672,"revenue":5023649488.0,"market_cap":null,"net_income":315992745.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.37624051767841016,"total_assets":56895729434.0,"total_equity":53139012636.0,"profit_margin":0.06290103355236316,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-141986193.0,"operating_margin":-0.028263554879607477}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":279.81,"per":10.29,"date":"2026-03","close":2880.0,"source":"reported"},{"eps":279.81,"per":10.15,"date":"2026-04","close":2840.0,"source":"reported"},{"eps":279.81,"per":9.79,"date":"2026-05","close":2740.0,"source":"reported"},{"eps":226.0,"per":10.35,"date":"2026-06","close":2340.0,"source":"reported"},{"eps":226.0,"per":10.84,"date":"2026-07","close":2450.0,"source":"reported"},{"eps":226.0,"per":12.35,"date":"2026-08","close":2790.0,"source":"reported"},{"eps":226.0,"per":11.9,"date":"2026-09","close":2690.0,"source":"reported"},{"eps":226.0,"per":10.64,"date":"2026-10","close":2405.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.79,"std":0.83,"count":8,"current":10.64,"lower_1sd":9.96,"upper_1sd":11.62},"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":"비피도","phase":"above-fold","symbol_resolved":true}