{"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":"2026-10-23T09:47:32.598274+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":51.8,"direction":"higher_better","percentile":82},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-79.1,"direction":"higher_better","percentile":14}],"summary":"매출 +51.8%","percentile":48},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":100.0,"direction":null,"percentile":100},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"RSI 100","percentile":73},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -155원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -155, PBR 6.47x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-700.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-14.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-69.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-5.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -700.6%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.28,"rating":"poor","direction":"higher_better","percentile":15},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-30.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.3x","percentile":20}},"signals":[],"summary":"광명전기(017040)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 404.00억. 현재가 932원, 전일 대비 +0.0%, 30일 +0.0%. ROE -700.6%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","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 52% 성장"],"portfolio":null,"technical":{"macd":-0.007281536068489913,"grade":"C","trend":"상승","atr_14":0.0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"comment":"상승 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.01)가 시그널선(-0.01)을 상회합니다(골든크로스). SMA20 932, SMA60 932 — 혼조세입니다.","bb_lower":932.0,"bb_upper":932.0,"macd_signal":-0.010708100268702352},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":1485,"high":1520,"low":1433,"close":1498,"volume":259830,"rsi_14":25.71,"sma_20":1657.4,"sma_60":1794.77,"sma_120":2096.3},{"date":"2024-10-24","open":1483,"high":1497,"low":1443,"close":1452,"volume":136167,"rsi_14":25.45,"sma_20":1644.4,"sma_60":1782.47,"sma_120":2087.11},{"date":"2024-10-25","open":1452,"high":1464,"low":1390,"close":1391,"volume":651453,"rsi_14":23.91,"sma_20":1627.45,"sma_60":1769.07,"sma_120":2078.2},{"date":"2024-10-28","open":1362,"high":1395,"low":1319,"close":1333,"volume":1044965,"rsi_14":11.9,"sma_20":1605.1,"sma_60":1755.53,"sma_120":2066.64},{"date":"2024-10-29","open":1340,"high":1345,"low":1302,"close":1322,"volume":331378,"rsi_14":8.74,"sma_20":1580.9,"sma_60":1741.9,"sma_120":2055.07},{"date":"2024-10-30","open":1311,"high":1325,"low":1285,"close":1295,"volume":724981,"rsi_14":9.74,"sma_20":1557.25,"sma_60":1727.4,"sma_120":2043.53},{"date":"2024-10-31","open":1338,"high":1415,"low":1250,"close":1368,"volume":1534948,"rsi_14":23.46,"sma_20":1538.85,"sma_60":1715.45,"sma_120":2032.18},{"date":"2024-11-01","open":1333,"high":1379,"low":1313,"close":1374,"volume":498441,"rsi_14":24.65,"sma_20":1522.8,"sma_60":1704.18,"sma_120":2021.47},{"date":"2024-11-04","open":1370,"high":1405,"low":1365,"close":1403,"volume":267552,"rsi_14":30.97,"sma_20":1509.65,"sma_60":1692.57,"sma_120":2006.62},{"date":"2024-11-05","open":1405,"high":1480,"low":1405,"close":1460,"volume":425739,"rsi_14":40.38,"sma_20":1496.15,"sma_60":1683.48,"sma_120":1993.28},{"date":"2024-11-06","open":1470,"high":1484,"low":1446,"close":1477,"volume":407872,"rsi_14":38.61,"sma_20":1482.65,"sma_60":1679.03,"sma_120":1980.55},{"date":"2024-11-07","open":1500,"high":1506,"low":1476,"close":1491,"volume":199632,"rsi_14":42.22,"sma_20":1473.85,"sma_60":1673.27,"sma_120":1968.27},{"date":"2024-11-08","open":1491,"high":1590,"low":1476,"close":1565,"volume":503832,"rsi_14":51.08,"sma_20":1470.35,"sma_60":1667.95,"sma_120":1959.06},{"date":"2024-11-11","open":1579,"high":1591,"low":1541,"close":1555,"volume":260706,"rsi_14":57.06,"sma_20":1466.65,"sma_60":1662.7,"sma_120":1949.68},{"date":"2024-11-12","open":1545,"high":1565,"low":1481,"close":1490,"volume":345047,"rsi_14":49.27,"sma_20":1461.6,"sma_60":1655.73,"sma_120":1939.56},{"date":"2024-11-13","open":1475,"high":1490,"low":1430,"close":1466,"volume":312487,"rsi_14":51.33,"sma_20":1456.9,"sma_60":1648.52,"sma_120":1930.15},{"date":"2024-11-14","open":1452,"high":1493,"low":1431,"close":1435,"volume":310791,"rsi_14":54.44,"sma_20":1449.05,"sma_60":1641.18,"sma_120":1920.69},{"date":"2024-11-15","open":1420,"high":1470,"low":1384,"close":1457,"volume":228859,"rsi_14":63.48,"sma_20":1443.5,"sma_60":1633.57,"sma_120":1912.21},{"date":"2024-11-18","open":1457,"high":1495,"low":1430,"close":1485,"volume":207359,"rsi_14":67.09,"sma_20":1440.1,"sma_60":1626.67,"sma_120":1904.33},{"date":"2024-11-19","open":1470,"high":1527,"low":1449,"close":1518,"volume":203007,"rsi_14":73.08,"sma_20":1441.75,"sma_60":1621.12,"sma_120":1897.11},{"date":"2024-11-20","open":1518,"high":1555,"low":1497,"close":1521,"volume":186367,"rsi_14":68.52,"sma_20":1442.9,"sma_60":1615.15,"sma_120":1889.95},{"date":"2024-11-21","open":1521,"high":1550,"low":1501,"close":1531,"volume":151192,"rsi_14":68.82,"sma_20":1446.85,"sma_60":1609.28,"sma_120":1882.62},{"date":"2024-11-22","open":1518,"high":1538,"low":1512,"close":1519,"volume":172004,"rsi_14":64.5,"sma_20":1453.25,"sma_60":1603.52,"sma_120":1874.99},{"date":"2024-11-25","open":1519,"high":1573,"low":1510,"close":1566,"volume":333578,"rsi_14":63.59,"sma_20":1464.9,"sma_60":1598.2,"sma_120":1868.25},{"date":"2024-11-26","open":1552,"high":1599,"low":1552,"close":1588,"volume":267816,"rsi_14":64.05,"sma_20":1478.2,"sma_60":1593.57,"sma_120":1862.28},{"date":"2024-11-27","open":1593,"high":1625,"low":1571,"close":1572,"volume":367140,"rsi_14":60.2,"sma_20":1492.05,"sma_60":1588.93,"sma_120":1856.21},{"date":"2024-11-28","open":1530,"high":1589,"low":1525,"close":1548,"volume":172757,"rsi_14":47.55,"sma_20":1501.05,"sma_60":1584.75,"sma_120":1849.9},{"date":"2024-11-29","open":1548,"high":1560,"low":1469,"close":1470,"volume":263545,"rsi_14":39.76,"sma_20":1505.85,"sma_60":1580.27,"sma_120":1843.61},{"date":"2024-12-02","open":1460,"high":1489,"low":1400,"close":1400,"volume":163170,"rsi_14":39.29,"sma_20":1505.7,"sma_60":1574.77,"sma_120":1836.9},{"date":"2024-12-03","open":1400,"high":1469,"low":1370,"close":1450,"volume":176977,"rsi_14":48.21,"sma_20":1505.2,"sma_60":1570.23,"sma_120":1830.78},{"date":"2024-12-04","open":1430,"high":1446,"low":1382,"close":1390,"volume":230905,"rsi_14":45.26,"sma_20":1500.85,"sma_60":1564.7,"sma_120":1823.11},{"date":"2024-12-05","open":1405,"high":1421,"low":1371,"close":1378,"volume":139681,"rsi_14":41.51,"sma_20":1495.2,"sma_60":1559.38,"sma_120":1815.3},{"date":"2024-12-06","open":1363,"high":1406,"low":1297,"close":1382,"volume":291768,"rsi_14":38.32,"sma_20":1486.05,"sma_60":1555.0,"sma_120":1807.61},{"date":"2024-12-09","open":1342,"high":1350,"low":1266,"close":1288,"volume":290761,"rsi_14":27.09,"sma_20":1472.7,"sma_60":1549.67,"sma_120":1799.05},{"date":"2024-12-10","open":1282,"high":1397,"low":1282,"close":1394,"volume":191260,"rsi_14":39.5,"sma_20":1467.9,"sma_60":1545.63,"sma_120":1791.58},{"date":"2024-12-11","open":1415,"high":1522,"low":1408,"close":1510,"volume":407014,"rsi_14":48.52,"sma_20":1470.1,"sma_60":1542.4,"sma_120":1785.33},{"date":"2024-12-12","open":1510,"high":1525,"low":1463,"close":1493,"volume":352232,"rsi_14":48.18,"sma_20":1473.0,"sma_60":1539.25,"sma_120":1779.4},{"date":"2024-12-13","open":1470,"high":1487,"low":1450,"close":1462,"volume":393088,"rsi_14":42.57,"sma_20":1473.25,"sma_60":1534.9,"sma_120":1773.46},{"date":"2024-12-16","open":1480,"high":1579,"low":1468,"close":1569,"volume":497504,"rsi_14":48.79,"sma_20":1477.45,"sma_60":1532.22,"sma_120":1768.28},{"date":"2024-12-17","open":1599,"high":1599,"low":1532,"close":1549,"volume":334358,"rsi_14":48.54,"sma_20":1479.0,"sma_60":1529.58,"sma_120":1762.19},{"date":"2024-12-18","open":1542,"high":1595,"low":1512,"close":1571,"volume":296058,"rsi_14":51.46,"sma_20":1481.5,"sma_60":1527.27,"sma_120":1757.16},{"date":"2024-12-19","open":1534,"high":1595,"low":1518,"close":1575,"volume":243998,"rsi_14":57.36,"sma_20":1483.7,"sma_60":1524.98,"sma_120":1751.62},{"date":"2024-12-20","open":1567,"high":1591,"low":1521,"close":1585,"volume":295983,"rsi_14":64.17,"sma_20":1487.0,"sma_60":1522.57,"sma_120":1746.41},{"date":"2024-12-23","open":1585,"high":1609,"low":1574,"close":1578,"volume":178153,"rsi_14":60.49,"sma_20":1487.6,"sma_60":1519.2,"sma_120":1740.31},{"date":"2024-12-24","open":1562,"high":1577,"low":1533,"close":1538,"volume":108276,"rsi_14":62.54,"sma_20":1485.1,"sma_60":1514.73,"sma_120":1733.71},{"date":"2024-12-26","open":1539,"high":1550,"low":1494,"close":1517,"volume":210539,"rsi_14":61.6,"sma_20":1482.35,"sma_60":1510.55,"sma_120":1727.52},{"date":"2024-12-27","open":1516,"high":1534,"low":1472,"close":1511,"volume":143520,"rsi_14":60.73,"sma_20":1480.5,"sma_60":1506.8,"sma_120":1721.69},{"date":"2024-12-30","open":1511,"high":1588,"low":1488,"close":1553,"volume":173360,"rsi_14":74.13,"sma_20":1484.65,"sma_60":1504.43,"sma_120":1716.34},{"date":"2025-01-02","open":1553,"high":1582,"low":1539,"close":1570,"volume":77162,"rsi_14":69.13,"sma_20":1493.15,"sma_60":1502.83,"sma_120":1711.26},{"date":"2025-01-03","open":1570,"high":1595,"low":1556,"close":1592,"volume":119947,"rsi_14":61.2,"sma_20":1500.25,"sma_60":1500.53,"sma_120":1706.44},{"date":"2025-01-06","open":1591,"high":1602,"low":1579,"close":1584,"volume":135853,"rsi_14":62.75,"sma_20":1509.95,"sma_60":1497.82,"sma_120":1701.1},{"date":"2025-01-07","open":1577,"high":1603,"low":1561,"close":1565,"volume":117751,"rsi_14":64.93,"sma_20":1519.3,"sma_60":1496.12,"sma_120":1695.39},{"date":"2025-01-08","open":1576,"high":1576,"low":1544,"close":1554,"volume":91526,"rsi_14":46.99,"sma_20":1527.9,"sma_60":1494.77,"sma_120":1689.22},{"date":"2025-01-09","open":1547,"high":1559,"low":1533,"close":1559,"volume":96331,"rsi_14":52.14,"sma_20":1541.45,"sma_60":1493.6,"sma_120":1683.46},{"date":"2025-01-10","open":1559,"high":1585,"low":1554,"close":1579,"volume":156684,"rsi_14":51.72,"sma_20":1550.7,"sma_60":1493.4,"sma_120":1678.12},{"date":"2025-01-13","open":1590,"high":1740,"low":1573,"close":1691,"volume":4566586,"rsi_14":67.06,"sma_20":1559.75,"sma_60":1495.58,"sma_120":1673.25},{"date":"2025-01-14","open":1699,"high":1727,"low":1630,"close":1648,"volume":2266107,"rsi_14":58.45,"sma_20":1567.5,"sma_60":1496.52,"sma_120":1668.23},{"date":"2025-01-15","open":1650,"high":1720,"low":1614,"close":1646,"volume":1079016,"rsi_14":59.24,"sma_20":1576.7,"sma_60":1497.82,"sma_120":1663.45},{"date":"2025-01-16","open":1666,"high":1714,"low":1643,"close":1647,"volume":998646,"rsi_14":66.57,"sma_20":1580.6,"sma_60":1499.38,"sma_120":1658.59},{"date":"2025-01-17","open":1670,"high":1715,"low":1651,"close":1673,"volume":901510,"rsi_14":73.35,"sma_20":1586.8,"sma_60":1502.52,"sma_120":1654.24},{"date":"2025-01-20","open":1690,"high":1690,"low":1620,"close":1623,"volume":451855,"rsi_14":64.81,"sma_20":1589.4,"sma_60":1504.6,"sma_120":1649.68},{"date":"2025-01-21","open":1639,"high":1640,"low":1601,"close":1605,"volume":267623,"rsi_14":57.34,"sma_20":1590.9,"sma_60":1507.15,"sma_120":1644.81},{"date":"2025-01-22","open":1602,"high":1649,"low":1602,"close":1617,"volume":393870,"rsi_14":56.73,"sma_20":1592.5,"sma_60":1510.92,"sma_120":1639.99},{"date":"2025-01-23","open":1619,"high":1620,"low":1556,"close":1556,"volume":310082,"rsi_14":45.36,"sma_20":1591.4,"sma_60":1514.63,"sma_120":1635.08},{"date":"2025-01-24","open":1565,"high":1614,"low":1564,"close":1604,"volume":279499,"rsi_14":52.34,"sma_20":1594.7,"sma_60":1519.33,"sma_120":1630.62},{"date":"2025-01-31","open":1605,"high":1612,"low":1515,"close":1520,"volume":373603,"rsi_14":45.44,"sma_20":1594.85,"sma_60":1523.08,"sma_120":1625.24},{"date":"2025-02-03","open":1501,"high":1501,"low":1442,"close":1451,"volume":229769,"rsi_14":40.65,"sma_20":1591.85,"sma_60":1524.47,"sma_120":1619.96},{"date":"2025-02-04","open":1455,"high":1500,"low":1455,"close":1491,"volume":206671,"rsi_14":44.2,"sma_20":1588.75,"sma_60":1526.42,"sma_120":1615.3},{"date":"2025-02-05","open":1510,"high":1510,"low":1473,"close":1480,"volume":170155,"rsi_14":41.42,"sma_20":1584.25,"sma_60":1527.7,"sma_120":1610.13},{"date":"2025-02-06","open":1478,"high":1504,"low":1472,"close":1488,"volume":138402,"rsi_14":28.54,"sma_20":1579.05,"sma_60":1528.17,"sma_120":1605.83},{"date":"2025-02-07","open":1477,"high":1483,"low":1465,"close":1475,"volume":132301,"rsi_14":30.47,"sma_20":1573.6,"sma_60":1528.13,"sma_120":1603.58},{"date":"2025-02-10","open":1463,"high":1475,"low":1444,"close":1475,"volume":133969,"rsi_14":30.61,"sma_20":1569.1,"sma_60":1527.87,"sma_120":1600.57},{"date":"2025-02-11","open":1457,"high":1478,"low":1453,"close":1460,"volume":134381,"rsi_14":29.45,"sma_20":1564.4,"sma_60":1526.12,"sma_120":1597.03},{"date":"2025-02-12","open":1460,"high":1469,"low":1401,"close":1443,"volume":146358,"rsi_14":24.22,"sma_20":1558.6,"sma_60":1524.25,"sma_120":1593.47},{"date":"2025-02-13","open":1451,"high":1494,"low":1446,"close":1484,"volume":192073,"rsi_14":34.1,"sma_20":1553.85,"sma_60":1524.15,"sma_120":1589.94},{"date":"2025-02-14","open":1484,"high":1520,"low":1465,"close":1489,"volume":226691,"rsi_14":36.32,"sma_20":1543.75,"sma_60":1524.53,"sma_120":1586.53},{"date":"2025-02-17","open":1489,"high":1568,"low":1482,"close":1568,"volume":316080,"rsi_14":45.01,"sma_20":1539.75,"sma_60":1526.75,"sma_120":1583.97},{"date":"2025-02-18","open":1568,"high":1575,"low":1538,"close":1566,"volume":203156,"rsi_14":51.16,"sma_20":1535.75,"sma_60":1528.57,"sma_120":1581.07},{"date":"2025-02-19","open":1573,"high":1583,"low":1555,"close":1572,"volume":207208,"rsi_14":45.9,"sma_20":1532.0,"sma_60":1530.02,"sma_120":1578.34},{"date":"2025-02-20","open":1573,"high":1585,"low":1553,"close":1553,"volume":153702,"rsi_14":55.08,"sma_20":1526.0,"sma_60":1530.6,"sma_120":1575.86},{"date":"2025-02-21","open":1538,"high":1563,"low":1530,"close":1545,"volume":97358,"rsi_14":67.8,"sma_20":1522.1,"sma_60":1531.0,"sma_120":1573.08},{"date":"2025-02-24","open":1545,"high":1568,"low":1537,"close":1565,"volume":111020,"rsi_14":65.16,"sma_20":1520.1,"sma_60":1531.57,"sma_120":1570.42},{"date":"2025-02-25","open":1554,"high":1565,"low":1544,"close":1560,"volume":85299,"rsi_14":66.81,"sma_20":1517.25,"sma_60":1532.25,"sma_120":1567.88},{"date":"2025-02-26","open":1560,"high":1563,"low":1541,"close":1555,"volume":148477,"rsi_14":64.26,"sma_20":1517.2,"sma_60":1532.07,"sma_120":1565.13},{"date":"2025-02-27","open":1550,"high":1565,"low":1531,"close":1532,"volume":80386,"rsi_14":61.63,"sma_20":1513.6,"sma_60":1531.13,"sma_120":1562.35},{"date":"2025-02-28","open":1539,"high":1539,"low":1471,"close":1477,"volume":156495,"rsi_14":50.33,"sma_20":1511.45,"sma_60":1529.55,"sma_120":1559.24},{"date":"2025-03-04","open":1490,"high":1496,"low":1451,"close":1460,"volume":98315,"rsi_14":50.0,"sma_20":1511.9,"sma_60":1528.08,"sma_120":1556.42},{"date":"2025-03-05","open":1447,"high":1499,"low":1447,"close":1496,"volume":84893,"rsi_14":58.26,"sma_20":1512.15,"sma_60":1528.52,"sma_120":1554.39},{"date":"2025-03-06","open":1482,"high":1505,"low":1435,"close":1440,"volume":168183,"rsi_14":43.45,"sma_20":1510.15,"sma_60":1529.18,"sma_120":1551.97},{"date":"2025-03-07","open":1440,"high":1450,"low":1408,"close":1410,"volume":184571,"rsi_14":39.06,"sma_20":1506.25,"sma_60":1528.52,"sma_120":1549.38},{"date":"2025-03-10","open":1409,"high":1419,"low":1379,"close":1409,"volume":114578,"rsi_14":21.91,"sma_20":1502.95,"sma_60":1528.83,"sma_120":1546.77},{"date":"2025-03-11","open":1389,"high":1409,"low":1361,"close":1388,"volume":132723,"rsi_14":20.53,"sma_20":1498.6,"sma_60":1529.0,"sma_120":1544.19},{"date":"2025-03-12","open":1394,"high":1422,"low":1381,"close":1416,"volume":151726,"rsi_14":25.93,"sma_20":1496.4,"sma_60":1529.57,"sma_120":1542.28},{"date":"2025-03-13","open":1416,"high":1475,"low":1408,"close":1428,"volume":479789,"rsi_14":30.28,"sma_20":1495.65,"sma_60":1531.9,"sma_120":1540.78},{"date":"2025-03-14","open":1428,"high":1452,"low":1420,"close":1437,"volume":124748,"rsi_14":33.02,"sma_20":1493.3,"sma_60":1532.62,"sma_120":1539.12},{"date":"2025-03-17","open":1445,"high":1465,"low":1439,"close":1453,"volume":214583,"rsi_14":32.17,"sma_20":1491.5,"sma_60":1531.67,"sma_120":1537.03},{"date":"2025-03-18","open":1445,"high":1460,"low":1430,"close":1430,"volume":57262,"rsi_14":30.42,"sma_20":1484.6,"sma_60":1530.62,"sma_120":1534.93},{"date":"2025-03-19","open":1420,"high":1561,"low":1406,"close":1439,"volume":888229,"rsi_14":32.74,"sma_20":1478.25,"sma_60":1530.23,"sma_120":1532.57},{"date":"2025-03-20","open":1431,"high":1451,"low":1410,"close":1414,"volume":299386,"rsi_14":32.54,"sma_20":1470.35,"sma_60":1527.65,"sma_120":1529.93},{"date":"2025-03-21","open":1405,"high":1414,"low":1370,"close":1379,"volume":187921,"rsi_14":34.59,"sma_20":1461.65,"sma_60":1524.82,"sma_120":1527.2},{"date":"2025-03-24","open":1380,"high":1393,"low":1365,"close":1369,"volume":147546,"rsi_14":35.37,"sma_20":1452.85,"sma_60":1521.45,"sma_120":1524.36},{"date":"2025-03-25","open":1368,"high":1380,"low":1339,"close":1357,"volume":126259,"rsi_14":25.78,"sma_20":1442.45,"sma_60":1517.82,"sma_120":1521.4},{"date":"2025-03-26","open":1347,"high":1367,"low":1341,"close":1362,"volume":87727,"rsi_14":33.47,"sma_20":1432.55,"sma_60":1514.1,"sma_120":1518.33},{"date":"2025-03-27","open":1360,"high":1370,"low":1332,"close":1340,"volume":125304,"rsi_14":34.65,"sma_20":1421.8,"sma_60":1510.13,"sma_120":1514.67},{"date":"2025-03-28","open":1337,"high":1337,"low":1294,"close":1300,"volume":163429,"rsi_14":29.59,"sma_20":1410.2,"sma_60":1506.17,"sma_120":1510.45},{"date":"2025-03-31","open":1294,"high":1310,"low":1250,"close":1263,"volume":111073,"rsi_14":27.92,"sma_20":1399.5,"sma_60":1501.93,"sma_120":1506.24},{"date":"2025-04-01","open":1263,"high":1350,"low":1263,"close":1340,"volume":155016,"rsi_14":38.55,"sma_20":1393.5,"sma_60":1499.08,"sma_120":1502.94},{"date":"2025-04-02","open":1342,"high":1349,"low":1314,"close":1332,"volume":90375,"rsi_14":35.37,"sma_20":1385.3,"sma_60":1495.4,"sma_120":1499.92},{"date":"2025-04-03","open":1301,"high":1346,"low":1301,"close":1322,"volume":78269,"rsi_14":32.52,"sma_20":1379.4,"sma_60":1491.27,"sma_120":1497.05},{"date":"2025-04-04","open":1312,"high":1435,"low":1297,"close":1363,"volume":158829,"rsi_14":37.29,"sma_20":1377.05,"sma_60":1487.45,"sma_120":1493.99},{"date":"2025-04-07","open":1344,"high":1344,"low":1251,"close":1262,"volume":165473,"rsi_14":30.56,"sma_20":1369.7,"sma_60":1482.08,"sma_120":1489.95},{"date":"2025-04-08","open":1269,"high":1328,"low":1249,"close":1266,"volume":154457,"rsi_14":29.74,"sma_20":1363.6,"sma_60":1477.1,"sma_120":1486.61},{"date":"2025-04-09","open":1255,"high":1279,"low":1223,"close":1265,"volume":137586,"rsi_14":31.51,"sma_20":1356.05,"sma_60":1472.28,"sma_120":1483.53},{"date":"2025-04-10","open":1301,"high":1370,"low":1281,"close":1329,"volume":276428,"rsi_14":44.21,"sma_20":1351.1,"sma_60":1468.45,"sma_120":1481.03},{"date":"2025-04-11","open":1315,"high":1348,"low":1300,"close":1347,"volume":92296,"rsi_14":47.5,"sma_20":1346.6,"sma_60":1464.58,"sma_120":1478.99},{"date":"2025-04-14","open":1347,"high":1367,"low":1346,"close":1356,"volume":90179,"rsi_14":49.89,"sma_20":1341.75,"sma_60":1459.0,"sma_120":1477.29},{"date":"2025-04-15","open":1356,"high":1400,"low":1341,"close":1395,"volume":196252,"rsi_14":53.5,"sma_20":1340.0,"sma_60":1454.78,"sma_120":1475.65},{"date":"2025-04-16","open":1399,"high":1400,"low":1288,"close":1365,"volume":146126,"rsi_14":52.61,"sma_20":1336.3,"sma_60":1450.1,"sma_120":1473.96},{"date":"2025-04-17","open":1352,"high":1400,"low":1352,"close":1385,"volume":94169,"rsi_14":59.26,"sma_20":1334.85,"sma_60":1445.73,"sma_120":1472.56},{"date":"2025-04-18","open":1370,"high":1407,"low":1360,"close":1401,"volume":147417,"rsi_14":65.75,"sma_20":1335.95,"sma_60":1441.2,"sma_120":1471.86},{"date":"2025-04-21","open":1410,"high":1424,"low":1391,"close":1419,"volume":117339,"rsi_14":60.42,"sma_20":1338.45,"sma_60":1437.8,"sma_120":1471.2},{"date":"2025-04-22","open":1416,"high":1426,"low":1410,"close":1420,"volume":161055,"rsi_14":61.83,"sma_20":1341.6,"sma_60":1434.72,"sma_120":1470.93},{"date":"2025-04-23","open":1430,"high":1495,"low":1430,"close":1486,"volume":805036,"rsi_14":69.16,"sma_20":1347.8,"sma_60":1432.53,"sma_120":1471.72},{"date":"2025-04-24","open":1483,"high":1530,"low":1452,"close":1469,"volume":531049,"rsi_14":63.12,"sma_20":1354.25,"sma_60":1431.08,"sma_120":1472.86},{"date":"2025-04-25","open":1460,"high":1469,"low":1417,"close":1443,"volume":196390,"rsi_14":77.51,"sma_20":1361.4,"sma_60":1428.4,"sma_120":1473.87},{"date":"2025-04-28","open":1443,"high":1455,"low":1419,"close":1425,"volume":194508,"rsi_14":73.18,"sma_20":1369.5,"sma_60":1426.82,"sma_120":1474.95},{"date":"2025-04-29","open":1424,"high":1465,"low":1424,"close":1436,"volume":113686,"rsi_14":74.22,"sma_20":1374.3,"sma_60":1426.57,"sma_120":1475.52},{"date":"2025-04-30","open":1476,"high":1476,"low":1425,"close":1425,"volume":105423,"rsi_14":66.0,"sma_20":1378.95,"sma_60":1425.47,"sma_120":1475.94},{"date":"2025-05-02","open":1437,"high":1449,"low":1424,"close":1426,"volume":122799,"rsi_14":63.96,"sma_20":1384.15,"sma_60":1424.57,"sma_120":1476.13},{"date":"2025-05-07","open":1423,"high":1440,"low":1418,"close":1427,"volume":172464,"rsi_14":62.91,"sma_20":1387.35,"sma_60":1423.55,"sma_120":1475.86},{"date":"2025-05-08","open":1427,"high":1493,"low":1427,"close":1485,"volume":428755,"rsi_14":65.31,"sma_20":1398.5,"sma_60":1423.72,"sma_120":1475.92},{"date":"2025-05-09","open":1481,"high":1690,"low":1481,"close":1601,"volume":3515176,"rsi_14":81.05,"sma_20":1415.25,"sma_60":1425.82,"sma_120":1476.84},{"date":"2025-05-12","open":1595,"high":1686,"low":1588,"close":1629,"volume":954698,"rsi_14":81.44,"sma_20":1433.45,"sma_60":1428.63,"sma_120":1477.38},{"date":"2025-05-13","open":1633,"high":1633,"low":1547,"close":1567,"volume":362435,"rsi_14":69.12,"sma_20":1445.35,"sma_60":1430.7,"sma_120":1477.47},{"date":"2025-05-14","open":1571,"high":1589,"low":1536,"close":1555,"volume":356880,"rsi_14":65.89,"sma_20":1455.75,"sma_60":1431.88,"sma_120":1478.02},{"date":"2025-05-15","open":1555,"high":1574,"low":1490,"close":1541,"volume":358213,"rsi_14":63.72,"sma_20":1465.0,"sma_60":1432.75,"sma_120":1478.64},{"date":"2025-05-16","open":1518,"high":1641,"low":1518,"close":1641,"volume":754594,"rsi_14":66.32,"sma_20":1477.3,"sma_60":1433.97,"sma_120":1480.36},{"date":"2025-05-19","open":1640,"high":1640,"low":1503,"close":1544,"volume":579067,"rsi_14":56.76,"sma_20":1486.25,"sma_60":1433.6,"sma_120":1481.08},{"date":"2025-05-20","open":1545,"high":1686,"low":1545,"close":1609,"volume":1179863,"rsi_14":63.97,"sma_20":1497.45,"sma_60":1434.22,"sma_120":1482.12},{"date":"2025-05-21","open":1617,"high":1637,"low":1560,"close":1578,"volume":279684,"rsi_14":62.6,"sma_20":1506.3,"sma_60":1434.63,"sma_120":1482.62},{"date":"2025-05-22","open":1594,"high":1661,"low":1576,"close":1635,"volume":563227,"rsi_14":65.24,"sma_20":1517.1,"sma_60":1436.13,"sma_120":1483.57},{"date":"2025-05-23","open":1640,"high":1699,"low":1621,"close":1669,"volume":588270,"rsi_14":68.05,"sma_20":1529.55,"sma_60":1437.87,"sma_120":1484.72},{"date":"2025-05-26","open":1693,"high":1712,"low":1643,"close":1660,"volume":527059,"rsi_14":67.11,"sma_20":1538.25,"sma_60":1439.53,"sma_120":1485.89},{"date":"2025-05-27","open":1655,"high":1780,"low":1612,"close":1780,"volume":1296587,"rsi_14":71.98,"sma_20":1553.8,"sma_60":1443.28,"sma_120":1487.67},{"date":"2025-05-28","open":1769,"high":1945,"low":1743,"close":1900,"volume":2297122,"rsi_14":73.99,"sma_20":1576.65,"sma_60":1449.42,"sma_120":1490.28},{"date":"2025-05-29","open":1918,"high":2240,"low":1915,"close":2170,"volume":9934426,"rsi_14":77.92,"sma_20":1613.9,"sma_60":1460.97,"sma_120":1495.26},{"date":"2025-05-30","open":2160,"high":2190,"low":2020,"close":2040,"volume":1215587,"rsi_14":68.33,"sma_20":1644.1,"sma_60":1470.63,"sma_120":1499.36},{"date":"2025-06-02","open":2025,"high":2160,"low":2025,"close":2095,"volume":1208008,"rsi_14":73.7,"sma_20":1677.6,"sma_60":1480.62,"sma_120":1504.57},{"date":"2025-06-04","open":2100,"high":2155,"low":2035,"close":2090,"volume":788761,"rsi_14":74.16,"sma_20":1710.8,"sma_60":1491.45,"sma_120":1510.32},{"date":"2025-06-05","open":2150,"high":2170,"low":2030,"close":2070,"volume":1378196,"rsi_14":73.76,"sma_20":1742.95,"sma_60":1502.45,"sma_120":1515.48},{"date":"2025-06-09","open":2080,"high":2120,"low":2035,"close":2070,"volume":939331,"rsi_14":71.17,"sma_20":1772.2,"sma_60":1513.47,"sma_120":1521.15},{"date":"2025-06-10","open":2105,"high":2155,"low":2070,"close":2100,"volume":555519,"rsi_14":79.39,"sma_20":1797.15,"sma_60":1525.33,"sma_120":1527.17},{"date":"2025-06-11","open":2070,"high":2135,"low":2070,"close":2100,"volume":327131,"rsi_14":77.87,"sma_20":1820.7,"sma_60":1536.73,"sma_120":1533.15},{"date":"2025-06-12","open":2125,"high":2150,"low":2080,"close":2120,"volume":436201,"rsi_14":81.15,"sma_20":1848.35,"sma_60":1548.27,"sma_120":1540.08},{"date":"2025-06-13","open":2135,"high":2135,"low":1987,"close":2045,"volume":629965,"rsi_14":73.09,"sma_20":1872.85,"sma_60":1558.4,"sma_120":1545.51},{"date":"2025-06-16","open":2000,"high":2090,"low":2000,"close":2055,"volume":260798,"rsi_14":72.34,"sma_20":1898.55,"sma_60":1568.43,"sma_120":1550.05},{"date":"2025-06-17","open":2070,"high":2090,"low":1989,"close":2010,"volume":493993,"rsi_14":69.44,"sma_20":1917.0,"sma_60":1578.1,"sma_120":1554.36},{"date":"2025-06-18","open":2005,"high":2010,"low":1832,"close":1925,"volume":971067,"rsi_14":58.38,"sma_20":1936.05,"sma_60":1586.2,"sma_120":1558.22},{"date":"2025-06-19","open":1925,"high":2040,"low":1905,"close":2040,"volume":566914,"rsi_14":58.14,"sma_20":1957.6,"sma_60":1596.63,"sma_120":1562.14},{"date":"2025-06-20","open":2060,"high":2075,"low":1975,"close":1991,"volume":281205,"rsi_14":35.99,"sma_20":1978.25,"sma_60":1606.83,"sma_120":1565.83},{"date":"2025-06-23","open":1947,"high":2095,"low":1942,"close":2050,"volume":566384,"rsi_14":50.88,"sma_20":1999.0,"sma_60":1618.18,"sma_120":1569.82},{"date":"2025-06-24","open":2055,"high":2090,"low":1990,"close":2030,"volume":446706,"rsi_14":43.9,"sma_20":2017.05,"sma_60":1629.4,"sma_120":1573.61},{"date":"2025-06-25","open":2045,"high":2070,"low":2005,"close":2065,"volume":337375,"rsi_14":47.78,"sma_20":2037.3,"sma_60":1641.12,"sma_120":1577.61},{"date":"2025-06-26","open":2030,"high":2040,"low":1952,"close":2000,"volume":319472,"rsi_14":44.24,"sma_20":2048.3,"sma_60":1652.12,"sma_120":1581.12},{"date":"2025-06-27","open":2000,"high":2040,"low":1942,"close":2010,"volume":368762,"rsi_14":45.15,"sma_20":2053.8,"sma_60":1663.95,"sma_120":1585.06},{"date":"2025-06-30","open":2030,"high":2030,"low":1969,"close":1994,"volume":189975,"rsi_14":41.23,"sma_20":2045.0,"sma_60":1676.13,"sma_120":1589.03},{"date":"2025-07-01","open":1996,"high":2155,"low":1996,"close":2080,"volume":847638,"rsi_14":48.55,"sma_20":2047.0,"sma_60":1688.47,"sma_120":1593.78},{"date":"2025-07-02","open":2140,"high":2180,"low":2060,"close":2115,"volume":1361776,"rsi_14":49.65,"sma_20":2048.0,"sma_60":1701.52,"sma_120":1598.46},{"date":"2025-07-03","open":2120,"high":2140,"low":2045,"close":2075,"volume":387370,"rsi_14":52.24,"sma_20":2047.25,"sma_60":1714.07,"sma_120":1602.67},{"date":"2025-07-04","open":2015,"high":2075,"low":1958,"close":1962,"volume":675811,"rsi_14":43.98,"sma_20":2041.85,"sma_60":1724.05,"sma_120":1605.75},{"date":"2025-07-07","open":1962,"high":1965,"low":1891,"close":1892,"volume":338873,"rsi_14":42.61,"sma_20":2032.95,"sma_60":1734.55,"sma_120":1608.32},{"date":"2025-07-08","open":1892,"high":2000,"low":1871,"close":1880,"volume":345284,"rsi_14":46.9,"sma_20":2021.95,"sma_60":1744.78,"sma_120":1610.94},{"date":"2025-07-09","open":1918,"high":1918,"low":1757,"close":1807,"volume":954917,"rsi_14":32.94,"sma_20":2007.3,"sma_60":1753.82,"sma_120":1613.05},{"date":"2025-07-10","open":1808,"high":1820,"low":1578,"close":1638,"volume":3023958,"rsi_14":28.02,"sma_20":1983.2,"sma_60":1758.97,"sma_120":1613.71},{"date":"2025-07-11","open":1638,"high":1693,"low":1618,"close":1693,"volume":910970,"rsi_14":27.66,"sma_20":1965.6,"sma_60":1764.73,"sma_120":1614.66},{"date":"2025-07-14","open":1693,"high":1693,"low":1632,"close":1650,"volume":384752,"rsi_14":26.89,"sma_20":1945.35,"sma_60":1769.63,"sma_120":1614.32},{"date":"2025-07-15","open":1643,"high":1667,"low":1635,"close":1665,"volume":208593,"rsi_14":25.06,"sma_20":1928.1,"sma_60":1774.13,"sma_120":1614.46},{"date":"2025-07-16","open":1678,"high":1771,"low":1625,"close":1708,"volume":1134883,"rsi_14":31.28,"sma_20":1917.25,"sma_60":1779.85,"sma_120":1614.97},{"date":"2025-07-17","open":1730,"high":1805,"low":1710,"close":1750,"volume":997498,"rsi_14":33.99,"sma_20":1902.75,"sma_60":1785.93,"sma_120":1615.83},{"date":"2025-07-18","open":1750,"high":1771,"low":1702,"close":1716,"volume":253833,"rsi_14":33.25,"sma_20":1889.0,"sma_60":1791.18,"sma_120":1616.19},{"date":"2025-07-21","open":1701,"high":1777,"low":1695,"close":1715,"volume":335648,"rsi_14":25.5,"sma_20":1872.25,"sma_60":1796.12,"sma_120":1616.96},{"date":"2025-07-22","open":1716,"high":1729,"low":1639,"close":1663,"volume":348136,"rsi_14":20.34,"sma_20":1853.9,"sma_60":1800.17,"sma_120":1617.44},{"date":"2025-07-23","open":1663,"high":1663,"low":1621,"close":1621,"volume":193942,"rsi_14":20.29,"sma_20":1831.7,"sma_60":1802.42,"sma_120":1617.47},{"date":"2025-07-24","open":1641,"high":1653,"low":1506,"close":1508,"volume":944281,"rsi_14":20.29,"sma_20":1807.1,"sma_60":1803.07,"sma_120":1617.08},{"date":"2025-07-25","open":1516,"high":1534,"low":1056,"close":1113,"volume":42811874,"rsi_14":14.23,"sma_20":1762.25,"sma_60":1797.57,"sma_120":1612.98},{"date":"2025-07-28","open":1090,"high":1090,"low":982,"close":1000,"volume":8548501,"rsi_14":13.03,"sma_20":1712.55,"sma_60":1790.48,"sma_120":1608.65},{"date":"2025-07-29","open":1015,"high":1097,"low":990,"close":1055,"volume":6596668,"rsi_14":17.92,"sma_20":1661.3,"sma_60":1784.13,"sma_120":1605.35},{"date":"2025-07-30","open":1065,"high":1108,"low":1026,"close":1034,"volume":2766550,"rsi_14":20.51,"sma_20":1607.25,"sma_60":1777.62,"sma_120":1601.54},{"date":"2025-07-31","open":1034,"high":1043,"low":1011,"close":1020,"volume":1670549,"rsi_14":15.77,"sma_20":1554.5,"sma_60":1770.85,"sma_120":1597.71},{"date":"2025-08-01","open":1020,"high":1024,"low":992,"close":1005,"volume":836222,"rsi_14":16.23,"sma_20":1506.65,"sma_60":1763.82,"sma_120":1593.68},{"date":"2025-08-04","open":985,"high":1057,"low":985,"close":1039,"volume":1229749,"rsi_14":17.86,"sma_20":1464.0,"sma_60":1756.38,"sma_120":1590.05},{"date":"2025-08-05","open":1036,"high":1074,"low":1035,"close":1064,"volume":1389075,"rsi_14":16.32,"sma_20":1423.2,"sma_60":1747.43,"sma_120":1586.62},{"date":"2025-08-06","open":1064,"high":1280,"low":1050,"close":1161,"volume":18442963,"rsi_14":20.87,"sma_20":1390.9,"sma_60":1739.63,"sma_120":1584.13},{"date":"2025-08-07","open":1161,"high":1187,"low":1123,"close":1124,"volume":2335350,"rsi_14":20.81,"sma_20":1365.2,"sma_60":1732.25,"sma_120":1581.47},{"date":"2025-08-08","open":1143,"high":1178,"low":1138,"close":1146,"volume":1572752,"rsi_14":22.51,"sma_20":1337.85,"sma_60":1725.43,"sma_120":1578.66},{"date":"2025-08-11","open":1165,"high":1194,"low":1142,"close":1177,"volume":2032920,"rsi_14":26.04,"sma_20":1314.2,"sma_60":1719.37,"sma_120":1576.06},{"date":"2025-08-12","open":1189,"high":1189,"low":1155,"close":1155,"volume":1005517,"rsi_14":26.56,"sma_20":1288.7,"sma_60":1711.27,"sma_120":1572.62},{"date":"2025-08-13","open":1156,"high":1174,"low":1148,"close":1164,"volume":606176,"rsi_14":30.67,"sma_20":1261.5,"sma_60":1704.93,"sma_120":1569.27},{"date":"2025-08-14","open":1164,"high":1167,"low":1136,"close":1161,"volume":619793,"rsi_14":54.82,"sma_20":1232.05,"sma_60":1697.47,"sma_120":1565.84},{"date":"2025-08-18","open":1149,"high":1161,"low":1133,"close":1149,"volume":475501,"rsi_14":68.77,"sma_20":1203.7,"sma_60":1690.32,"sma_120":1562.47},{"date":"2025-08-19","open":1140,"high":1158,"low":1140,"close":1142,"volume":441742,"rsi_14":62.46,"sma_20":1175.05,"sma_60":1682.1,"sma_120":1559.12},{"date":"2025-08-20","open":1110,"high":1135,"low":1100,"close":1119,"volume":606380,"rsi_14":62.11,"sma_20":1147.85,"sma_60":1672.93,"sma_120":1555.4},{"date":"2025-08-21","open":1119,"high":1191,"low":1119,"close":1166,"volume":1213797,"rsi_14":69.01,"sma_20":1125.1,"sma_60":1664.7,"sma_120":1552.12},{"date":"2025-08-22","open":1166,"high":1200,"low":1163,"close":1165,"volume":957833,"rsi_14":71.62,"sma_20":1107.95,"sma_60":1654.45,"sma_120":1548.87},{"date":"2025-08-25","open":1165,"high":1179,"low":1141,"close":1152,"volume":595155,"rsi_14":66.19,"sma_20":1109.9,"sma_60":1641.98,"sma_120":1545.7},{"date":"2025-08-26","open":1152,"high":1158,"low":1130,"close":1148,"volume":358620,"rsi_14":62.8,"sma_20":1117.3,"sma_60":1624.95,"sma_120":1542.96},{"date":"2025-08-27","open":1155,"high":1161,"low":1118,"close":1127,"volume":439583,"rsi_14":43.25,"sma_20":1120.9,"sma_60":1609.73,"sma_120":1540.18},{"date":"2025-08-28","open":1135,"high":1139,"low":1110,"close":1130,"volume":334907,"rsi_14":51.38,"sma_20":1125.7,"sma_60":1593.65,"sma_120":1537.13},{"date":"2025-08-29","open":1130,"high":1142,"low":1116,"close":1119,"volume":243738,"rsi_14":43.48,"sma_20":1130.65,"sma_60":1577.47,"sma_120":1534.46},{"date":"2025-09-01","open":1119,"high":1120,"low":1096,"close":1102,"volume":322425,"rsi_14":30.57,"sma_20":1135.5,"sma_60":1561.33,"sma_120":1531.89},{"date":"2025-09-02","open":1093,"high":1117,"low":1085,"close":1095,"volume":269174,"rsi_14":33.15,"sma_20":1138.3,"sma_60":1545.08,"sma_120":1529.28},{"date":"2025-09-03","open":1095,"high":1107,"low":1090,"close":1096,"volume":255540,"rsi_14":30.0,"sma_20":1139.9,"sma_60":1528.35,"sma_120":1526.84},{"date":"2025-09-04","open":1100,"high":1122,"low":1100,"close":1109,"volume":164988,"rsi_14":35.56,"sma_20":1137.3,"sma_60":1511.83,"sma_120":1524.28},{"date":"2025-09-05","open":1109,"high":1122,"low":1094,"close":1115,"volume":415276,"rsi_14":40.23,"sma_20":1136.85,"sma_60":1495.08,"sma_120":1521.67},{"date":"2025-09-08","open":1120,"high":1120,"low":1039,"close":1105,"volume":243126,"rsi_14":39.55,"sma_20":1134.8,"sma_60":1479.42,"sma_120":1518.91},{"date":"2025-09-09","open":1115,"high":1126,"low":1093,"close":1099,"volume":264320,"rsi_14":43.75,"sma_20":1130.9,"sma_60":1463.48,"sma_120":1515.96},{"date":"2025-09-10","open":1099,"high":1135,"low":1090,"close":1125,"volume":629278,"rsi_14":35.25,"sma_20":1129.4,"sma_60":1448.73,"sma_120":1513.42},{"date":"2025-09-11","open":1125,"high":1135,"low":1114,"close":1126,"volume":278227,"rsi_14":35.97,"sma_20":1127.5,"sma_60":1435.42,"sma_120":1510.81},{"date":"2025-09-12","open":1128,"high":1137,"low":1111,"close":1134,"volume":302884,"rsi_14":43.28,"sma_20":1126.15,"sma_60":1420.32,"sma_120":1508.47},{"date":"2025-09-15","open":1134,"high":1139,"low":1118,"close":1135,"volume":204574,"rsi_14":45.04,"sma_20":1125.45,"sma_60":1406.05,"sma_120":1506.44},{"date":"2025-09-16","open":1135,"high":1135,"low":1111,"close":1122,"volume":304929,"rsi_14":47.97,"sma_20":1124.45,"sma_60":1390.58,"sma_120":1504.38},{"date":"2025-09-17","open":1122,"high":1131,"low":1109,"close":1123,"volume":231911,"rsi_14":47.11,"sma_20":1124.65,"sma_60":1375.47,"sma_120":1502.43},{"date":"2025-09-18","open":1127,"high":1150,"low":1123,"close":1125,"volume":313638,"rsi_14":52.25,"sma_20":1122.55,"sma_60":1359.78,"sma_120":1500.45},{"date":"2025-09-19","open":1124,"high":1152,"low":1118,"close":1139,"volume":321169,"rsi_14":66.97,"sma_20":1121.25,"sma_60":1345.43,"sma_120":1498.78},{"date":"2025-09-22","open":1148,"high":1193,"low":1137,"close":1182,"volume":1067392,"rsi_14":80.0,"sma_20":1122.75,"sma_60":1331.63,"sma_120":1497.79},{"date":"2025-09-23","open":1184,"high":1240,"low":1177,"close":1209,"volume":1369339,"rsi_14":83.04,"sma_20":1125.8,"sma_60":1318.55,"sma_120":1497.34},{"date":"2025-09-24","open":1205,"high":1227,"low":1153,"close":1218,"volume":650477,"rsi_14":82.63,"sma_20":1130.35,"sma_60":1304.18,"sma_120":1496.33},{"date":"2025-09-25","open":1223,"high":1279,"low":1191,"close":1193,"volume":1425614,"rsi_14":70.97,"sma_20":1133.5,"sma_60":1288.82,"sma_120":1495.17},{"date":"2025-09-26","open":1193,"high":1278,"low":1150,"close":1268,"volume":1745784,"rsi_14":82.47,"sma_20":1140.95,"sma_60":1275.37,"sma_120":1494.72},{"date":"2025-09-29","open":1268,"high":1448,"low":1266,"close":1366,"volume":3578668,"rsi_14":88.92,"sma_20":1154.15,"sma_60":1265.43,"sma_120":1494.74},{"date":"2025-09-30","open":1366,"high":1416,"low":1352,"close":1400,"volume":1250359,"rsi_14":89.17,"sma_20":1169.4,"sma_60":1257.23,"sma_120":1495.89},{"date":"2025-10-01","open":1400,"high":1428,"low":1315,"close":1346,"volume":953753,"rsi_14":77.23,"sma_20":1181.9,"sma_60":1248.33,"sma_120":1496.56},{"date":"2025-10-02","open":1351,"high":1378,"low":1328,"close":1362,"volume":486524,"rsi_14":77.4,"sma_20":1194.3,"sma_60":1240.83,"sma_120":1497.33},{"date":"2025-10-10","open":1357,"high":1434,"low":1341,"close":1396,"volume":1100244,"rsi_14":79.33,"sma_20":1208.35,"sma_60":1236.8,"sma_120":1497.88},{"date":"2025-10-13","open":1389,"high":1443,"low":1330,"close":1376,"volume":531533,"rsi_14":78.1,"sma_20":1221.9,"sma_60":1231.52,"sma_120":1498.12},{"date":"2025-10-14","open":1376,"high":1401,"low":1340,"close":1345,"volume":470068,"rsi_14":73.03,"sma_20":1234.2,"sma_60":1226.43,"sma_120":1498.03},{"date":"2025-10-15","open":1340,"high":1377,"low":1301,"close":1343,"volume":283969,"rsi_14":72.67,"sma_20":1245.1,"sma_60":1221.07,"sma_120":1497.6},{"date":"2025-10-16","open":1343,"high":1350,"low":1310,"close":1313,"volume":334110,"rsi_14":67.47,"sma_20":1254.45,"sma_60":1214.48,"sma_120":1497.17},{"date":"2025-10-17","open":1290,"high":1353,"low":1290,"close":1305,"volume":288195,"rsi_14":63.28,"sma_20":1263.0,"sma_60":1207.07,"sma_120":1496.5},{"date":"2025-10-20","open":1308,"high":1354,"low":1272,"close":1329,"volume":366916,"rsi_14":63.04,"sma_20":1272.7,"sma_60":1200.62,"sma_120":1495.9},{"date":"2025-10-21","open":1331,"high":1338,"low":1276,"close":1281,"volume":367625,"rsi_14":56.31,"sma_20":1280.65,"sma_60":1193.38,"sma_120":1494.75},{"date":"2025-10-22","open":1281,"high":1540,"low":1269,"close":1456,"volume":3966839,"rsi_14":70.26,"sma_20":1297.3,"sma_60":1189.93,"sma_120":1495.05},{"date":"2025-10-23","open":1515,"high":1800,"low":1462,"close":1736,"volume":13847944,"rsi_14":77.4,"sma_20":1327.9,"sma_60":1191.85,"sma_120":1497.13},{"date":"2025-10-24","open":1667,"high":1689,"low":1512,"close":1568,"volume":3402062,"rsi_14":60.93,"sma_20":1349.35,"sma_60":1192.85,"sma_120":1497.96},{"date":"2025-10-27","open":1582,"high":1998,"low":1582,"close":1638,"volume":14152866,"rsi_14":62.4,"sma_20":1372.15,"sma_60":1201.6,"sma_120":1499.58},{"date":"2025-10-28","open":1650,"high":1746,"low":1616,"close":1617,"volume":2796525,"rsi_14":64.62,"sma_20":1392.55,"sma_60":1211.88,"sma_120":1501.18},{"date":"2025-10-29","open":1667,"high":1714,"low":1583,"close":1583,"volume":1818011,"rsi_14":61.89,"sma_20":1410.8,"sma_60":1220.68,"sma_120":1502.41},{"date":"2025-10-30","open":1583,"high":1586,"low":1515,"close":1534,"volume":1130429,"rsi_14":57.19,"sma_20":1427.85,"sma_60":1229.02,"sma_120":1503.32},{"date":"2025-10-31","open":1535,"high":1607,"low":1482,"close":1572,"volume":1135865,"rsi_14":60.02,"sma_20":1443.05,"sma_60":1238.22,"sma_120":1504.53},{"date":"2025-11-03","open":1614,"high":1655,"low":1580,"close":1589,"volume":1473366,"rsi_14":62.66,"sma_20":1454.2,"sma_60":1247.95,"sma_120":1505.88},{"date":"2025-11-04","open":1621,"high":1621,"low":1512,"close":1514,"volume":671939,"rsi_14":58.24,"sma_20":1459.9,"sma_60":1255.87,"sma_120":1506.12},{"date":"2025-11-05","open":1540,"high":1540,"low":1411,"close":1476,"volume":819052,"rsi_14":57.8,"sma_20":1466.4,"sma_60":1262.73,"sma_120":1505.08},{"date":"2025-11-06","open":1507,"high":1515,"low":1410,"close":1425,"volume":429560,"rsi_14":55.51,"sma_20":1469.8,"sma_60":1267.13,"sma_120":1503.38},{"date":"2025-11-07","open":1400,"high":1420,"low":1381,"close":1399,"volume":389663,"rsi_14":53.21,"sma_20":1469.95,"sma_60":1271.72,"sma_120":1501.98},{"date":"2025-11-10","open":1363,"high":1435,"low":1363,"close":1418,"volume":237784,"rsi_14":56.46,"sma_20":1472.05,"sma_60":1276.25,"sma_120":1500.84},{"date":"2025-11-11","open":1418,"high":1425,"low":1365,"close":1375,"volume":352345,"rsi_14":45.64,"sma_20":1473.55,"sma_60":1279.55,"sma_120":1499.46},{"date":"2025-11-12","open":1375,"high":1378,"low":1345,"close":1373,"volume":281951,"rsi_14":22.12,"sma_20":1475.05,"sma_60":1283.18,"sma_120":1497.22},{"date":"2025-11-13","open":1372,"high":1385,"low":1357,"close":1375,"volume":171972,"rsi_14":30.1,"sma_20":1478.15,"sma_60":1286.7,"sma_120":1495.82},{"date":"2025-11-14","open":1375,"high":1380,"low":1334,"close":1336,"volume":247967,"rsi_14":16.74,"sma_20":1479.7,"sma_60":1289.62,"sma_120":1493.54},{"date":"2025-11-17","open":1345,"high":1350,"low":1320,"close":1321,"volume":185041,"rsi_14":16.96,"sma_20":1479.3,"sma_60":1292.48,"sma_120":1491.4},{"date":"2025-11-18","open":1332,"high":1377,"low":1298,"close":1310,"volume":258535,"rsi_14":17.88,"sma_20":1480.75,"sma_60":1295.28,"sma_120":1488.69},{"date":"2025-11-19","open":1310,"high":1337,"low":1259,"close":1300,"volume":261551,"rsi_14":19.69,"sma_20":1472.95,"sma_60":1298.3,"sma_120":1485.62},{"date":"2025-11-20","open":1304,"high":1363,"low":1302,"close":1352,"volume":224364,"rsi_14":22.5,"sma_20":1453.75,"sma_60":1301.4,"sma_120":1483.05},{"date":"2025-11-21","open":1350,"high":1350,"low":1270,"close":1274,"volume":207037,"rsi_14":15.84,"sma_20":1439.05,"sma_60":1303.22,"sma_120":1478.83},{"date":"2025-11-24","open":1268,"high":1289,"low":1255,"close":1260,"volume":137082,"rsi_14":18.25,"sma_20":1420.15,"sma_60":1305.02,"sma_120":1473.5},{"date":"2025-11-25","open":1260,"high":1291,"low":1260,"close":1272,"volume":71460,"rsi_14":22.73,"sma_20":1402.9,"sma_60":1307.08,"sma_120":1466.02},{"date":"2025-11-26","open":1272,"high":1318,"low":1272,"close":1313,"volume":155369,"rsi_14":34.62,"sma_20":1389.4,"sma_60":1310.18,"sma_120":1459.96},{"date":"2025-11-27","open":1349,"high":1349,"low":1284,"close":1311,"volume":199155,"rsi_14":37.06,"sma_20":1378.25,"sma_60":1313.2,"sma_120":1453.42},{"date":"2025-11-28","open":1312,"high":1369,"low":1288,"close":1321,"volume":257064,"rsi_14":35.35,"sma_20":1365.7,"sma_60":1316.57,"sma_120":1447.02},{"date":"2025-12-01","open":1308,"high":1348,"low":1280,"close":1284,"volume":239716,"rsi_14":36.0,"sma_20":1350.45,"sma_60":1319.6,"sma_120":1440.47},{"date":"2025-12-02","open":1284,"high":1330,"low":1253,"close":1325,"volume":351474,"rsi_14":43.41,"sma_20":1341.0,"sma_60":1323.43,"sma_120":1434.26},{"date":"2025-12-03","open":1314,"high":1378,"low":1314,"close":1358,"volume":348801,"rsi_14":47.85,"sma_20":1335.1,"sma_60":1327.8,"sma_120":1428.08},{"date":"2025-12-04","open":1381,"high":1381,"low":1312,"close":1315,"volume":213475,"rsi_14":47.37,"sma_20":1329.6,"sma_60":1331.23,"sma_120":1421.53},{"date":"2025-12-05","open":1316,"high":1341,"low":1298,"close":1327,"volume":198585,"rsi_14":50.76,"sma_20":1326.0,"sma_60":1334.77,"sma_120":1414.92},{"date":"2025-12-08","open":1329,"high":1336,"low":1308,"close":1322,"volume":140805,"rsi_14":51.54,"sma_20":1321.2,"sma_60":1338.38,"sma_120":1408.9},{"date":"2025-12-09","open":1337,"high":1337,"low":1293,"close":1297,"volume":138049,"rsi_14":49.63,"sma_20":1317.3,"sma_60":1341.68,"sma_120":1402.58},{"date":"2025-12-10","open":1270,"high":1316,"low":1270,"close":1281,"volume":94606,"rsi_14":40.38,"sma_20":1312.7,"sma_60":1344.28,"sma_120":1396.51},{"date":"2025-12-11","open":1281,"high":1304,"low":1264,"close":1275,"volume":215804,"rsi_14":50.17,"sma_20":1307.7,"sma_60":1346.77,"sma_120":1391.09},{"date":"2025-12-12","open":1275,"high":1314,"low":1275,"close":1309,"volume":185484,"rsi_14":57.73,"sma_20":1306.35,"sma_60":1349.68,"sma_120":1385.0},{"date":"2025-12-15","open":1300,"high":1308,"low":1281,"close":1289,"volume":129947,"rsi_14":52.62,"sma_20":1304.75,"sma_60":1352.25,"sma_120":1379.15},{"date":"2025-12-16","open":1277,"high":1288,"low":1260,"close":1260,"volume":208208,"rsi_14":41.53,"sma_20":1302.25,"sma_60":1354.55,"sma_120":1372.57},{"date":"2025-12-17","open":1269,"high":1280,"low":1251,"close":1257,"volume":86754,"rsi_14":41.4,"sma_20":1300.1,"sma_60":1356.78,"sma_120":1366.12},{"date":"2025-12-18","open":1251,"high":1257,"low":1225,"close":1240,"volume":189660,"rsi_14":37.38,"sma_20":1294.5,"sma_60":1358.72,"sma_120":1359.25},{"date":"2025-12-19","open":1245,"high":1247,"low":1210,"close":1239,"volume":140119,"rsi_14":42.11,"sma_20":1292.75,"sma_60":1360.38,"sma_120":1352.91},{"date":"2025-12-22","open":1239,"high":1288,"low":1239,"close":1256,"volume":140711,"rsi_14":36.78,"sma_20":1292.55,"sma_60":1361.62,"sma_120":1346.62},{"date":"2025-12-23","open":1285,"high":1285,"low":1238,"close":1240,"volume":134572,"rsi_14":25.82,"sma_20":1290.95,"sma_60":1362.13,"sma_120":1340.34},{"date":"2025-12-24","open":1240,"high":1254,"low":1232,"close":1240,"volume":82078,"rsi_14":31.34,"sma_20":1287.3,"sma_60":1362.5,"sma_120":1333.34},{"date":"2025-12-26","open":1232,"high":1250,"low":1214,"close":1229,"volume":163199,"rsi_14":25.5,"sma_20":1283.2,"sma_60":1363.1,"sma_120":1325.96},{"date":"2025-12-29","open":1228,"high":1275,"low":1221,"close":1265,"volume":231713,"rsi_14":37.66,"sma_20":1280.4,"sma_60":1363.05,"sma_120":1319.21},{"date":"2025-12-30","open":1265,"high":1265,"low":1230,"close":1234,"volume":119413,"rsi_14":36.71,"sma_20":1277.9,"sma_60":1360.85,"sma_120":1313.14},{"date":"2026-01-02","open":1234,"high":1254,"low":1217,"close":1246,"volume":204463,"rsi_14":42.49,"sma_20":1273.95,"sma_60":1358.28,"sma_120":1307.76},{"date":"2026-01-05","open":1246,"high":1290,"low":1246,"close":1280,"volume":264972,"rsi_14":50.96,"sma_20":1270.05,"sma_60":1357.18,"sma_120":1302.76},{"date":"2026-01-06","open":1281,"high":1315,"low":1273,"close":1284,"volume":302878,"rsi_14":44.59,"sma_20":1268.5,"sma_60":1355.97,"sma_120":1298.4},{"date":"2026-01-07","open":1296,"high":1296,"low":1236,"close":1260,"volume":204649,"rsi_14":43.83,"sma_20":1265.15,"sma_60":1353.7,"sma_120":1295.25},{"date":"2026-01-08","open":1260,"high":1261,"low":1225,"close":1227,"volume":239263,"rsi_14":43.1,"sma_20":1260.4,"sma_60":1351.22,"sma_120":1291.37},{"date":"2026-01-09","open":1227,"high":1252,"low":1226,"close":1236,"volume":140285,"rsi_14":45.71,"sma_20":1257.35,"sma_60":1349.4,"sma_120":1287.92},{"date":"2026-01-12","open":1236,"high":1349,"low":1236,"close":1344,"volume":859635,"rsi_14":65.48,"sma_20":1260.5,"sma_60":1349.42,"sma_120":1285.24},{"date":"2026-01-13","open":1428,"high":1747,"low":1411,"close":1468,"volume":19066159,"rsi_14":74.95,"sma_20":1270.15,"sma_60":1352.0,"sma_120":1283.24},{"date":"2026-01-14","open":1468,"high":1596,"low":1350,"close":1407,"volume":5004866,"rsi_14":65.01,"sma_20":1275.05,"sma_60":1353.7,"sma_120":1280.38},{"date":"2026-01-15","open":1408,"high":1408,"low":1335,"close":1366,"volume":1523914,"rsi_14":61.93,"sma_20":1278.9,"sma_60":1354.32,"sma_120":1277.47},{"date":"2026-01-16","open":1383,"high":1439,"low":1350,"close":1397,"volume":1399064,"rsi_14":53.02,"sma_20":1356.1,"sma_60":1321.48,"sma_120":1441.41},{"date":"2026-01-19","open":1429,"high":1526,"low":1390,"close":1490,"volume":2116036,"rsi_14":70.36,"sma_20":1297.4,"sma_60":1356.82,"sma_120":1273.38},{"date":"2026-01-20","open":1521,"high":1573,"low":1440,"close":1529,"volume":2687531,"rsi_14":70.5,"sma_20":1311.85,"sma_60":1353.37,"sma_120":1272.61},{"date":"2026-01-21","open":1535,"high":1550,"low":1468,"close":1501,"volume":1478750,"rsi_14":70.83,"sma_20":1324.95,"sma_60":1352.25,"sma_120":1272.55},{"date":"2026-01-22","open":1501,"high":1611,"low":1491,"close":1506,"volume":1804599,"rsi_14":70.5,"sma_20":1337.45,"sma_60":1350.05,"sma_120":1275.83},{"date":"2026-01-23","open":1506,"high":1527,"low":1446,"close":1475,"volume":1094669,"rsi_14":65.45,"sma_20":1349.2,"sma_60":1347.68,"sma_120":1279.78},{"date":"2026-01-26","open":1475,"high":1484,"low":1425,"close":1466,"volume":646055,"rsi_14":64.31,"sma_20":1360.5,"sma_60":1345.73,"sma_120":1283.21},{"date":"2026-01-27","open":1510,"high":1510,"low":1435,"close":1446,"volume":673248,"rsi_14":64.72,"sma_20":1371.35,"sma_60":1344.27,"sma_120":1286.64},{"date":"2026-01-28","open":1446,"high":1470,"low":1416,"close":1425,"volume":595547,"rsi_14":65.97,"sma_20":1379.35,"sma_60":1341.82,"sma_120":1290.02},{"date":"2026-01-29","open":1425,"high":1432,"low":1375,"close":1432,"volume":559844,"rsi_14":65.86,"sma_20":1389.25,"sma_60":1339.2,"sma_120":1293.58},{"date":"2026-01-30","open":1432,"high":1435,"low":1380,"close":1405,"volume":518312,"rsi_14":55.68,"sma_20":1397.2,"sma_60":1337.38,"sma_120":1296.62},{"date":"2026-02-02","open":1404,"high":1404,"low":1350,"close":1358,"volume":448074,"rsi_14":38.04,"sma_20":1401.1,"sma_60":1335.42,"sma_120":1299.08},{"date":"2026-02-03","open":1362,"high":1410,"low":1362,"close":1408,"volume":315215,"rsi_14":50.11,"sma_20":1407.3,"sma_60":1335.13,"sma_120":1301.13},{"date":"2026-02-04","open":1408,"high":1487,"low":1393,"close":1468,"volume":939793,"rsi_14":60.97,"sma_20":1353.8,"sma_60":1327.7,"sma_120":1436.39},{"date":"2026-02-05","open":1480,"high":1510,"low":1446,"close":1454,"volume":923114,"rsi_14":58.88,"sma_20":1352.7,"sma_60":1333.67,"sma_120":1431.01},{"date":"2026-02-06","open":1454,"high":1498,"low":1376,"close":1445,"volume":524996,"rsi_14":63.13,"sma_20":1353.7,"sma_60":1339.27,"sma_120":1425.55},{"date":"2026-02-09","open":1466,"high":1505,"low":1462,"close":1479,"volume":618651,"rsi_14":68.2,"sma_20":1357.7,"sma_60":1345.33,"sma_120":1420.21},{"date":"2026-02-10","open":1490,"high":1493,"low":1420,"close":1437,"volume":469067,"rsi_14":63.66,"sma_20":1358.65,"sma_60":1350.87,"sma_120":1415.14},{"date":"2026-02-11","open":1437,"high":1476,"low":1425,"close":1462,"volume":347394,"rsi_14":66.88,"sma_20":1363.0,"sma_60":1356.92,"sma_120":1410.2},{"date":"2026-02-12","open":1480,"high":1480,"low":1441,"close":1465,"volume":373343,"rsi_14":63.11,"sma_20":1367.6,"sma_60":1362.58,"sma_120":1405.66},{"date":"2026-02-13","open":1465,"high":1465,"low":1411,"close":1439,"volume":410672,"rsi_14":71.77,"sma_20":1370.8,"sma_60":1367.8,"sma_120":1401.61},{"date":"2026-02-19","open":1482,"high":1482,"low":1421,"close":1466,"volume":533666,"rsi_14":76.28,"sma_20":1377.3,"sma_60":1373.33,"sma_120":1396.83},{"date":"2026-02-20","open":1466,"high":1490,"low":1450,"close":1456,"volume":565027,"rsi_14":73.59,"sma_20":1384.05,"sma_60":1378.68,"sma_120":1392.37},{"date":"2026-02-23","open":1461,"high":1577,"low":1456,"close":1529,"volume":2516088,"rsi_14":75.59,"sma_20":1395.0,"sma_60":1385.47,"sma_120":1388.03},{"date":"2026-02-24","open":1533,"high":1574,"low":1501,"close":1551,"volume":1653462,"rsi_14":77.15,"sma_20":1407.55,"sma_60":1392.6,"sma_120":1384.03},{"date":"2026-02-25","open":1611,"high":1693,"low":1550,"close":1557,"volume":3106830,"rsi_14":74.81,"sma_20":1457.4,"sma_60":1365.85,"sma_120":1336.47},{"date":"2026-02-26","open":1557,"high":1563,"low":1500,"close":1512,"volume":844782,"rsi_14":64.13,"sma_20":1429.7,"sma_60":1406.03,"sma_120":1375.73},{"date":"2026-02-27","open":1512,"high":1541,"low":1469,"close":1485,"volume":792234,"rsi_14":52.34,"sma_20":1461.65,"sma_60":1372.07,"sma_120":1342.63},{"date":"2026-03-03","open":1400,"high":1475,"low":1320,"close":1380,"volume":762885,"rsi_14":41.85,"sma_20":1459.4,"sma_60":1373.05,"sma_120":1344.81},{"date":"2026-03-04","open":1370,"high":1370,"low":1160,"close":1200,"volume":1045903,"rsi_14":30.4,"sma_20":1447.8,"sma_60":1371.65,"sma_120":1345.62},{"date":"2026-03-05","open":1277,"high":1370,"low":1255,"close":1333,"volume":574191,"rsi_14":39.92,"sma_20":1444.2,"sma_60":1371.78,"sma_120":1347.61},{"date":"2026-03-06","open":1333,"high":1355,"low":1251,"close":1330,"volume":355580,"rsi_14":42.19,"sma_20":1442.8,"sma_60":1371.32,"sma_120":1349.56},{"date":"2026-03-09","open":1320,"high":1320,"low":1224,"close":1282,"volume":378071,"rsi_14":37.29,"sma_20":1436.5,"sma_60":1370.77,"sma_120":1351.0},{"date":"2026-03-10","open":1283,"high":1349,"low":1283,"close":1320,"volume":458082,"rsi_14":40.24,"sma_20":1429.1,"sma_60":1370.65,"sma_120":1352.71},{"date":"2026-03-11","open":1334,"high":1440,"low":1330,"close":1387,"volume":800559,"rsi_14":46.68,"sma_20":1425.75,"sma_60":1371.73,"sma_120":1355.06},{"date":"2026-03-12","open":1387,"high":1425,"low":1370,"close":1416,"volume":369260,"rsi_14":46.82,"sma_20":1424.3,"sma_60":1373.72,"sma_120":1357.7},{"date":"2026-03-13","open":1414,"high":1437,"low":1368,"close":1425,"volume":397948,"rsi_14":48.03,"sma_20":1421.6,"sma_60":1376.12,"sma_120":1360.2},{"date":"2026-03-16","open":1429,"high":1487,"low":1425,"close":1443,"volume":802288,"rsi_14":44.11,"sma_20":1421.9,"sma_60":1417.53,"sma_120":1324.53},{"date":"2026-03-17","open":1235,"high":1357,"low":1127,"close":1145,"volume":8022518,"rsi_14":29.82,"sma_20":1406.05,"sma_60":1414.2,"sma_120":1320.32},{"date":"2026-03-18","open":1146,"high":1175,"low":1098,"close":1153,"volume":2660394,"rsi_14":29.96,"sma_20":1390.45,"sma_60":1411.03,"sma_120":1316.05},{"date":"2026-03-19","open":1152,"high":1153,"low":1101,"close":1146,"volume":934011,"rsi_14":31.13,"sma_20":1375.8,"sma_60":1408.25,"sma_120":1311.37},{"date":"2026-03-20","open":1149,"high":1198,"low":1149,"close":1180,"volume":1195570,"rsi_14":34.39,"sma_20":1361.5,"sma_60":1406.17,"sma_120":1306.62},{"date":"2026-03-23","open":1180,"high":1180,"low":1100,"close":1143,"volume":721668,"rsi_14":36.96,"sma_20":1345.85,"sma_60":1403.07,"sma_120":1301.84},{"date":"2026-03-24","open":1147,"high":1169,"low":1070,"close":1103,"volume":913047,"rsi_14":43.69,"sma_20":1324.55,"sma_60":1400.1,"sma_120":1296.74},{"date":"2026-03-25","open":1105,"high":1128,"low":1071,"close":1087,"volume":725939,"rsi_14":31.13,"sma_20":1301.35,"sma_60":1393.95,"sma_120":1291.94},{"date":"2026-03-26","open":1081,"high":1084,"low":1023,"close":1023,"volume":844795,"rsi_14":28.47,"sma_20":1274.65,"sma_60":1382.07,"sma_120":1286.96},{"date":"2026-03-27","open":1013,"high":1039,"low":1000,"close":1023,"volume":471516,"rsi_14":30.73,"sma_20":1250.3,"sma_60":1373.02,"sma_120":1282.93},{"date":"2026-03-30","open":1025,"high":1029,"low":930,"close":930,"volume":1359865,"rsi_14":23.07,"sma_20":1222.55,"sma_60":1361.22,"sma_120":1281.41},{"date":"2026-03-31","open":919,"high":921,"low":839,"close":895,"volume":911076,"rsi_14":14.45,"sma_20":1198.3,"sma_60":1349.18,"sma_120":1280.53},{"date":"2026-04-01","open":897,"high":1070,"low":897,"close":968,"volume":1302716,"rsi_14":19.46,"sma_20":1186.65,"sma_60":1338.92,"sma_120":1279.8},{"date":"2026-04-02","open":969,"high":995,"low":910,"close":919,"volume":511328,"rsi_14":17.31,"sma_20":1165.95,"sma_60":1328.67,"sma_120":1278.84},{"date":"2026-04-03","open":920,"high":968,"low":910,"close":954,"volume":504487,"rsi_14":19.09,"sma_20":1147.15,"sma_60":1318.37,"sma_120":1278.29},{"date":"2026-04-06","open":941,"high":954,"low":912,"close":921,"volume":388019,"rsi_14":28.71,"sma_20":1129.1,"sma_60":1307.23,"sma_120":1277.59},{"date":"2026-04-07","open":922,"high":947,"low":922,"close":932,"volume":441565,"rsi_14":29.11,"sma_20":1109.7,"sma_60":1297.53,"sma_120":1276.7},{"date":"2026-04-08","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":29.5,"sma_20":1086.95,"sma_60":1288.47,"sma_120":1275.6},{"date":"2026-04-09","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":24.59,"sma_20":1062.75,"sma_60":1280.25,"sma_120":1273.69},{"date":"2026-04-10","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":26.61,"sma_20":1038.1,"sma_60":1272.47,"sma_120":1272.09},{"date":"2026-04-13","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":29.2,"sma_20":1012.55,"sma_60":1264.37,"sma_120":1270.31},{"date":"2026-04-14","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":30.38,"sma_20":1001.9,"sma_60":1256.98,"sma_120":1268.27},{"date":"2026-04-15","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":36.25,"sma_20":990.85,"sma_60":1249.63,"sma_120":1266.41},{"date":"2026-04-16","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":35.87,"sma_20":980.15,"sma_60":1242.25,"sma_120":1264.47},{"date":"2026-04-17","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":50.43,"sma_20":967.75,"sma_60":1235.52,"sma_120":1262.57},{"date":"2026-04-20","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":59.3,"sma_20":957.2,"sma_60":1229.03,"sma_120":1260.76},{"date":"2026-04-21","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":36.22,"sma_20":948.65,"sma_60":1222.73,"sma_120":1259.01},{"date":"2026-04-22","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":58.23,"sma_20":940.9,"sma_60":1216.6,"sma_120":1257.45},{"date":"2026-04-23","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":25.0,"sma_20":936.35,"sma_60":1209.6,"sma_120":1255.5},{"date":"2026-04-24","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":931.7,"sma_60":1203.9,"sma_120":1253.56},{"date":"2026-04-27","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":931.8,"sma_60":1205.33,"sma_120":1274.8},{"date":"2026-04-28","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":933.65,"sma_60":1197.12,"sma_120":1269.47},{"date":"2026-04-29","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":931.9,"sma_60":1188.78,"sma_120":1263.99},{"date":"2026-04-30","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":1010.95,"sma_120":1210.21},{"date":"2026-05-04","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":931.45,"sma_60":1173.8,"sma_120":1252.41},{"date":"2026-05-06","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":1165.87,"sma_120":1250.93},{"date":"2026-05-07","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":1156.93,"sma_120":1249.41},{"date":"2026-05-08","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":1148.23,"sma_120":1247.97},{"date":"2026-05-11","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":1139.68,"sma_120":1238.87},{"date":"2026-05-12","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":1130.57,"sma_120":1235.19},{"date":"2026-05-13","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":1122.15,"sma_120":1231.5},{"date":"2026-05-14","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":1113.32,"sma_120":1228.13},{"date":"2026-05-15","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":1104.43,"sma_120":1224.89},{"date":"2026-05-18","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":1095.98,"sma_120":1221.74},{"date":"2026-05-19","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":1087.08,"sma_120":1218.67},{"date":"2026-05-20","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":1078.35,"sma_120":1215.17},{"date":"2026-05-21","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":1068.4,"sma_120":1212.33},{"date":"2026-05-22","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":1058.08,"sma_120":1209.59},{"date":"2026-05-26","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":1047.67,"sma_120":1206.76},{"date":"2026-05-27","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":1038.0,"sma_120":1203.58},{"date":"2026-05-28","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":1028.78,"sma_120":1200.42},{"date":"2026-05-29","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":1021.32,"sma_120":1197.18},{"date":"2026-06-01","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":1016.85,"sma_120":1194.25},{"date":"2026-06-02","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":1010.17,"sma_120":1190.97},{"date":"2026-06-04","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":1003.53,"sma_120":1187.42},{"date":"2026-06-05","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":997.7,"sma_120":1184.23},{"date":"2026-06-08","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":991.23,"sma_120":1180.94},{"date":"2026-06-09","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":983.65,"sma_120":1177.69},{"date":"2026-06-10","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":975.58,"sma_120":1174.65},{"date":"2026-06-11","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":967.37,"sma_120":1171.74},{"date":"2026-06-12","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":958.85,"sma_120":1168.88},{"date":"2026-06-15","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":955.3,"sma_120":1165.74},{"date":"2026-06-16","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":951.62,"sma_120":1162.77},{"date":"2026-06-17","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":948.05,"sma_120":1160.03},{"date":"2026-06-18","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":943.92,"sma_120":1157.33},{"date":"2026-06-19","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":940.4,"sma_120":1154.76},{"date":"2026-06-22","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":937.55,"sma_120":1152.2},{"date":"2026-06-23","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":934.97,"sma_120":1149.5},{"date":"2026-06-24","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":933.45,"sma_120":1146.93},{"date":"2026-06-25","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":931.9,"sma_120":1144.37},{"date":"2026-06-26","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":931.93,"sma_120":1141.89},{"date":"2026-06-29","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.55,"sma_120":1139.12},{"date":"2026-06-30","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":931.97,"sma_120":1136.6},{"date":"2026-07-01","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.18,"sma_120":1133.98},{"date":"2026-07-02","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":931.82,"sma_120":1131.08},{"date":"2026-07-03","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1128.15},{"date":"2026-07-06","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1125.42},{"date":"2026-07-07","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1122.96},{"date":"2026-07-08","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1120.42},{"date":"2026-07-09","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1116.99},{"date":"2026-07-10","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1112.53},{"date":"2026-07-13","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1108.57},{"date":"2026-07-14","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1104.95},{"date":"2026-07-15","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1101.08},{"date":"2026-07-16","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1096.42},{"date":"2026-07-20","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1091.45},{"date":"2026-07-21","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1086.71},{"date":"2026-07-22","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1081.92},{"date":"2026-07-23","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1077.4},{"date":"2026-07-24","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1072.95},{"date":"2026-07-27","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1068.67},{"date":"2026-07-28","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1064.56},{"date":"2026-07-29","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1060.39},{"date":"2026-07-30","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1056.45},{"date":"2026-07-31","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1052.9},{"date":"2026-08-03","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1048.93},{"date":"2026-08-04","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1044.47},{"date":"2026-08-05","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1040.12},{"date":"2026-08-06","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1035.84},{"date":"2026-08-07","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1031.28},{"date":"2026-08-10","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1027.08},{"date":"2026-08-11","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1022.66},{"date":"2026-08-12","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1018.22},{"date":"2026-08-13","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1013.99},{"date":"2026-08-14","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1009.54},{"date":"2026-08-18","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1005.17},{"date":"2026-08-19","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":1000.2},{"date":"2026-08-20","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":995.04},{"date":"2026-08-21","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":989.83},{"date":"2026-08-24","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":985.0},{"date":"2026-08-25","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":980.39},{"date":"2026-08-26","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":976.66},{"date":"2026-08-27","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":974.42},{"date":"2026-08-28","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":971.08},{"date":"2026-08-31","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":967.77},{"date":"2026-09-01","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":964.85},{"date":"2026-09-02","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":961.62},{"date":"2026-09-03","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":957.83},{"date":"2026-09-04","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":953.79},{"date":"2026-09-07","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":949.68},{"date":"2026-09-08","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":945.42},{"date":"2026-09-09","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":943.65},{"date":"2026-09-10","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":941.81},{"date":"2026-09-11","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":940.02},{"date":"2026-09-14","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":937.96},{"date":"2026-09-15","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":936.2},{"date":"2026-09-16","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":934.77},{"date":"2026-09-17","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":933.48},{"date":"2026-09-18","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":932.73},{"date":"2026-09-21","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":931.95},{"date":"2026-09-22","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":931.97},{"date":"2026-09-23","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":932.27},{"date":"2026-09-28","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":931.98},{"date":"2026-09-29","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":932.09},{"date":"2026-09-30","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":931.91},{"date":"2026-10-01","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":932.0},{"date":"2026-10-02","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":932.0},{"date":"2026-10-06","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":932.0},{"date":"2026-10-07","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":932.0},{"date":"2026-10-08","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":932.0},{"date":"2026-10-12","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":932.0},{"date":"2026-10-13","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":932.0},{"date":"2026-10-14","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":932.0},{"date":"2026-10-15","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":932.0},{"date":"2026-10-16","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":932.0},{"date":"2026-10-19","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":932.0},{"date":"2026-10-20","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":932.0},{"date":"2026-10-21","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":932.0},{"date":"2026-10-22","open":932,"high":932,"low":932,"close":932,"volume":0,"rsi_14":100.0,"sma_20":932.0,"sma_60":932.0,"sma_120":932.0},{"date":"2026-10-23","open":932,"high":932,"low":932,"close":932,"volume":0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1344.6200000000001,"pbr":6.47,"per":null,"roa":-5.57,"roe":null,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":83277536526.0,"analysis":"ROE -700.6%로 적자 상태입니다. 시가총액 404.00억. 매출 832.78억, 영업이익 -122.90억.","eps_basis":"TTM","debt_ratio":20.50670344306608,"market_cap":40399999548,"net_income":-58255795916.0,"total_debt":129121891862.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-12.2,"total_assets":120284840074.0,"total_equity":-8837051788.0,"profit_margin":-69.95,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-12290333459.0,"operating_margin":-14.76,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":932.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":3360.0},{"date":"2016-10-25","close":3215.0},{"date":"2016-10-26","close":3400.0},{"date":"2016-10-27","close":3380.0},{"date":"2016-10-28","close":3425.0},{"date":"2016-10-31","close":3200.0},{"date":"2016-11-01","close":3245.0},{"date":"2016-11-02","close":3000.0},{"date":"2016-11-03","close":3050.0},{"date":"2016-11-04","close":3030.0},{"date":"2016-11-07","close":3160.0},{"date":"2016-11-08","close":3135.0},{"date":"2016-11-09","close":2955.0},{"date":"2016-11-10","close":3140.0},{"date":"2016-11-11","close":3350.0},{"date":"2016-11-14","close":3325.0},{"date":"2016-11-15","close":3270.0},{"date":"2016-11-16","close":3365.0},{"date":"2016-11-17","close":3325.0},{"date":"2016-11-18","close":3135.0},{"date":"2016-11-21","close":3145.0},{"date":"2016-11-22","close":3140.0},{"date":"2016-11-23","close":2965.0},{"date":"2016-11-24","close":2995.0},{"date":"2016-11-25","close":3035.0},{"date":"2016-11-28","close":2970.0},{"date":"2016-11-29","close":2890.0},{"date":"2016-11-30","close":2895.0},{"date":"2016-12-01","close":2745.0},{"date":"2016-12-02","close":2675.0},{"date":"2016-12-05","close":2570.0},{"date":"2016-12-06","close":2710.0},{"date":"2016-12-07","close":2630.0},{"date":"2016-12-08","close":2660.0},{"date":"2016-12-09","close":2830.0},{"date":"2016-12-12","close":2930.0},{"date":"2016-12-13","close":2895.0},{"date":"2016-12-14","close":2925.0},{"date":"2016-12-15","close":2950.0},{"date":"2016-12-16","close":2935.0},{"date":"2016-12-19","close":3200.0},{"date":"2016-12-20","close":3180.0},{"date":"2016-12-21","close":3250.0},{"date":"2016-12-22","close":3210.0},{"date":"2016-12-23","close":3270.0},{"date":"2016-12-26","close":3105.0},{"date":"2016-12-27","close":3195.0},{"date":"2016-12-28","close":3270.0},{"date":"2016-12-29","close":3260.0},{"date":"2017-01-02","close":3335.0},{"date":"2017-01-03","close":3350.0},{"date":"2017-01-04","close":3320.0},{"date":"2017-01-05","close":3245.0},{"date":"2017-01-06","close":3300.0},{"date":"2017-01-09","close":3240.0},{"date":"2017-01-10","close":3235.0},{"date":"2017-01-11","close":3260.0},{"date":"2017-01-12","close":3160.0},{"date":"2017-01-13","close":3085.0},{"date":"2017-01-16","close":3015.0},{"date":"2017-01-17","close":2940.0},{"date":"2017-01-18","close":3025.0},{"date":"2017-01-19","close":2900.0},{"date":"2017-01-20","close":2830.0},{"date":"2017-01-23","close":2750.0},{"date":"2017-01-24","close":2790.0},{"date":"2017-01-25","close":2775.0},{"date":"2017-01-26","close":2925.0},{"date":"2017-01-31","close":2945.0},{"date":"2017-02-01","close":2985.0},{"date":"2017-02-02","close":2850.0},{"date":"2017-02-03","close":2820.0},{"date":"2017-02-06","close":2850.0},{"date":"2017-02-07","close":2775.0},{"date":"2017-02-08","close":2855.0},{"date":"2017-02-09","close":2890.0},{"date":"2017-02-10","close":2910.0},{"date":"2017-02-13","close":2945.0},{"date":"2017-02-14","close":2915.0},{"date":"2017-02-15","close":2920.0},{"date":"2017-02-16","close":2890.0},{"date":"2017-02-17","close":2970.0},{"date":"2017-02-20","close":2950.0},{"date":"2017-02-21","close":2955.0},{"date":"2017-02-22","close":2950.0},{"date":"2017-02-23","close":2890.0},{"date":"2017-02-24","close":2835.0},{"date":"2017-02-27","close":2775.0},{"date":"2017-02-28","close":2800.0},{"date":"2017-03-02","close":2765.0},{"date":"2017-03-03","close":2660.0},{"date":"2017-03-06","close":2705.0},{"date":"2017-03-07","close":2740.0},{"date":"2017-03-08","close":2745.0},{"date":"2017-03-09","close":2865.0},{"date":"2017-03-10","close":2910.0},{"date":"2017-03-13","close":2970.0},{"date":"2017-03-14","close":2965.0},{"date":"2017-03-15","close":2950.0},{"date":"2017-03-16","close":2920.0},{"date":"2017-03-17","close":2900.0},{"date":"2017-03-20","close":2800.0},{"date":"2017-03-21","close":2820.0},{"date":"2017-03-22","close":2810.0},{"date":"2017-03-23","close":2750.0},{"date":"2017-03-24","close":2810.0},{"date":"2017-03-27","close":2790.0},{"date":"2017-03-28","close":2975.0},{"date":"2017-03-29","close":2980.0},{"date":"2017-03-30","close":2915.0},{"date":"2017-03-31","close":2985.0},{"date":"2017-04-03","close":3050.0},{"date":"2017-04-04","close":2905.0},{"date":"2017-04-05","close":2920.0},{"date":"2017-04-06","close":2830.0},{"date":"2017-04-07","close":2850.0},{"date":"2017-04-10","close":2705.0},{"date":"2017-04-11","close":2750.0},{"date":"2017-04-12","close":2825.0},{"date":"2017-04-13","close":2810.0},{"date":"2017-04-14","close":2870.0},{"date":"2017-04-17","close":2920.0},{"date":"2017-04-18","close":2945.0},{"date":"2017-04-19","close":2930.0},{"date":"2017-04-20","close":2960.0},{"date":"2017-04-21","close":2955.0},{"date":"2017-04-24","close":3015.0},{"date":"2017-04-25","close":2985.0},{"date":"2017-04-26","close":2960.0},{"date":"2017-04-27","close":2985.0},{"date":"2017-04-28","close":2945.0},{"date":"2017-05-02","close":3025.0},{"date":"2017-05-04","close":3155.0},{"date":"2017-05-08","close":3195.0},{"date":"2017-05-10","close":3140.0},{"date":"2017-05-11","close":3210.0},{"date":"2017-05-12","close":3105.0},{"date":"2017-05-15","close":3015.0},{"date":"2017-05-16","close":2960.0},{"date":"2017-05-17","close":3005.0},{"date":"2017-05-18","close":3025.0},{"date":"2017-05-19","close":3070.0},{"date":"2017-05-22","close":3070.0},{"date":"2017-05-23","close":3080.0},{"date":"2017-05-24","close":3040.0},{"date":"2017-05-25","close":3130.0},{"date":"2017-05-26","close":3125.0},{"date":"2017-05-29","close":3040.0},{"date":"2017-05-30","close":3095.0},{"date":"2017-05-31","close":3070.0},{"date":"2017-06-01","close":3055.0},{"date":"2017-06-02","close":3055.0},{"date":"2017-06-05","close":3070.0},{"date":"2017-06-07","close":3030.0},{"date":"2017-06-08","close":2980.0},{"date":"2017-06-09","close":2945.0},{"date":"2017-06-12","close":2875.0},{"date":"2017-06-13","close":2870.0},{"date":"2017-06-14","close":2905.0},{"date":"2017-06-15","close":2870.0},{"date":"2017-06-16","close":2865.0},{"date":"2017-06-19","close":2875.0},{"date":"2017-06-20","close":2780.0},{"date":"2017-06-21","close":2775.0},{"date":"2017-06-22","close":2840.0},{"date":"2017-06-23","close":2840.0},{"date":"2017-06-26","close":2785.0},{"date":"2017-06-27","close":2815.0},{"date":"2017-06-28","close":2775.0},{"date":"2017-06-29","close":2795.0},{"date":"2017-06-30","close":2785.0},{"date":"2017-07-03","close":2870.0},{"date":"2017-07-04","close":2820.0},{"date":"2017-07-05","close":2815.0},{"date":"2017-07-06","close":2815.0},{"date":"2017-07-07","close":2810.0},{"date":"2017-07-10","close":2750.0},{"date":"2017-07-11","close":2720.0},{"date":"2017-07-12","close":2715.0},{"date":"2017-07-13","close":2730.0},{"date":"2017-07-14","close":2675.0},{"date":"2017-07-17","close":2780.0},{"date":"2017-07-18","close":2805.0},{"date":"2017-07-19","close":2820.0},{"date":"2017-07-20","close":2775.0},{"date":"2017-07-21","close":2780.0},{"date":"2017-07-24","close":2700.0},{"date":"2017-07-25","close":2710.0},{"date":"2017-07-26","close":2670.0},{"date":"2017-07-27","close":2670.0},{"date":"2017-07-28","close":2600.0},{"date":"2017-07-31","close":2485.0},{"date":"2017-08-01","close":2530.0},{"date":"2017-08-02","close":2575.0},{"date":"2017-08-03","close":2485.0},{"date":"2017-08-04","close":2525.0},{"date":"2017-08-07","close":2590.0},{"date":"2017-08-08","close":2560.0},{"date":"2017-08-09","close":2525.0},{"date":"2017-08-10","close":2545.0},{"date":"2017-08-11","close":2530.0},{"date":"2017-08-14","close":2590.0},{"date":"2017-08-16","close":2580.0},{"date":"2017-08-17","close":2645.0},{"date":"2017-08-18","close":2640.0},{"date":"2017-08-21","close":2615.0},{"date":"2017-08-22","close":2665.0},{"date":"2017-08-23","close":2670.0},{"date":"2017-08-24","close":2690.0},{"date":"2017-08-25","close":2715.0},{"date":"2017-08-28","close":2700.0},{"date":"2017-08-29","close":2655.0},{"date":"2017-08-30","close":2675.0},{"date":"2017-08-31","close":2650.0},{"date":"2017-09-01","close":2665.0},{"date":"2017-09-04","close":2600.0},{"date":"2017-09-05","close":2570.0},{"date":"2017-09-06","close":2565.0},{"date":"2017-09-07","close":2590.0},{"date":"2017-09-08","close":2555.0},{"date":"2017-09-11","close":2500.0},{"date":"2017-09-12","close":2520.0},{"date":"2017-09-13","close":2495.0},{"date":"2017-09-14","close":2520.0},{"date":"2017-09-15","close":2525.0},{"date":"2017-09-18","close":2505.0},{"date":"2017-09-19","close":2505.0},{"date":"2017-09-20","close":2500.0},{"date":"2017-09-21","close":2475.0},{"date":"2017-09-22","close":2430.0},{"date":"2017-09-25","close":2365.0},{"date":"2017-09-26","close":2390.0},{"date":"2017-09-27","close":2425.0},{"date":"2017-09-28","close":2405.0},{"date":"2017-09-29","close":2500.0},{"date":"2017-10-10","close":2440.0},{"date":"2017-10-11","close":2495.0},{"date":"2017-10-12","close":2540.0},{"date":"2017-10-13","close":2480.0},{"date":"2017-10-16","close":2515.0},{"date":"2017-10-17","close":2520.0},{"date":"2017-10-18","close":2520.0},{"date":"2017-10-19","close":2530.0},{"date":"2017-10-20","close":2550.0},{"date":"2017-10-23","close":2515.0},{"date":"2017-10-24","close":2535.0},{"date":"2017-10-25","close":2550.0},{"date":"2017-10-26","close":2530.0},{"date":"2017-10-27","close":2600.0},{"date":"2017-10-30","close":2620.0},{"date":"2017-10-31","close":2645.0},{"date":"2017-11-01","close":2600.0},{"date":"2017-11-02","close":2570.0},{"date":"2017-11-03","close":2565.0},{"date":"2017-11-06","close":2570.0},{"date":"2017-11-07","close":2580.0},{"date":"2017-11-08","close":2590.0},{"date":"2017-11-09","close":2610.0},{"date":"2017-11-10","close":2665.0},{"date":"2017-11-13","close":2680.0},{"date":"2017-11-14","close":2635.0},{"date":"2017-11-15","close":2630.0},{"date":"2017-11-16","close":2650.0},{"date":"2017-11-17","close":2700.0},{"date":"2017-11-20","close":2765.0},{"date":"2017-11-21","close":2595.0},{"date":"2017-11-22","close":2490.0},{"date":"2017-11-23","close":2515.0},{"date":"2017-11-24","close":2560.0},{"date":"2017-11-27","close":2560.0},{"date":"2017-11-28","close":2550.0},{"date":"2017-11-29","close":2555.0},{"date":"2017-11-30","close":2525.0},{"date":"2017-12-01","close":2520.0},{"date":"2017-12-04","close":2520.0},{"date":"2017-12-05","close":2535.0},{"date":"2017-12-06","close":2580.0},{"date":"2017-12-07","close":2580.0},{"date":"2017-12-08","close":2535.0},{"date":"2017-12-11","close":2555.0},{"date":"2017-12-12","close":2540.0},{"date":"2017-12-13","close":2600.0},{"date":"2017-12-14","close":2610.0},{"date":"2017-12-15","close":2590.0},{"date":"2017-12-18","close":2565.0},{"date":"2017-12-19","close":2535.0},{"date":"2017-12-20","close":2510.0},{"date":"2017-12-21","close":2430.0},{"date":"2017-12-22","close":2450.0},{"date":"2017-12-26","close":2470.0},{"date":"2017-12-27","close":2520.0},{"date":"2017-12-28","close":2590.0},{"date":"2018-01-02","close":2685.6228},{"date":"2018-01-03","close":2797.5239},{"date":"2018-01-04","close":2748.8711},{"date":"2018-01-05","close":2724.5452},{"date":"2018-01-08","close":2792.6584},{"date":"2018-01-09","close":2705.0845},{"date":"2018-01-10","close":2622.3748},{"date":"2018-01-11","close":2622.3748},{"date":"2018-01-12","close":2588.3179},{"date":"2018-01-15","close":2578.5872},{"date":"2018-01-16","close":2525.0698},{"date":"2018-01-17","close":2641.8357},{"date":"2018-01-18","close":2651.5664},{"date":"2018-01-19","close":2709.9495},{"date":"2018-01-22","close":2709.9495},{"date":"2018-01-23","close":2709.9495},{"date":"2018-01-24","close":2666.1619},{"date":"2018-01-25","close":2709.9495},{"date":"2018-01-26","close":2714.8147},{"date":"2018-01-29","close":2719.6799},{"date":"2018-01-30","close":2622.3748},{"date":"2018-01-31","close":2578.5872},{"date":"2018-02-01","close":2593.1831},{"date":"2018-02-02","close":2559.1262},{"date":"2018-02-05","close":2515.3391},{"date":"2018-02-06","close":2491.0127},{"date":"2018-02-07","close":2481.2822},{"date":"2018-02-08","close":2578.5872},{"date":"2018-02-09","close":2598.0483},{"date":"2018-02-12","close":2598.0483},{"date":"2018-02-13","close":2671.0271},{"date":"2018-02-14","close":2719.6799},{"date":"2018-02-19","close":2636.9707},{"date":"2018-02-20","close":2622.3748},{"date":"2018-02-21","close":2641.8357},{"date":"2018-02-22","close":2685.6228},{"date":"2018-02-23","close":2627.24},{"date":"2018-02-26","close":2666.1619},{"date":"2018-02-27","close":2612.6443},{"date":"2018-02-28","close":2500.7432},{"date":"2018-03-02","close":2578.5872},{"date":"2018-03-05","close":2705.0845},{"date":"2018-03-06","close":2680.7578},{"date":"2018-03-07","close":3191.6099},{"date":"2018-03-08","close":2996.9998},{"date":"2018-03-09","close":3196.4753},{"date":"2018-03-12","close":3274.3196},{"date":"2018-03-13","close":3123.4963},{"date":"2018-03-14","close":3074.8435},{"date":"2018-03-15","close":3069.9785},{"date":"2018-03-16","close":3123.4963},{"date":"2018-03-19","close":3318.1069},{"date":"2018-03-20","close":3405.6814},{"date":"2018-03-21","close":3332.7024},{"date":"2018-03-22","close":3269.4543},{"date":"2018-03-23","close":3254.8584},{"date":"2018-03-26","close":3308.3765},{"date":"2018-03-27","close":3376.49},{"date":"2018-03-28","close":3765.7104},{"date":"2018-03-29","close":3566.2351},{"date":"2018-03-30","close":3658.675},{"date":"2018-04-02","close":3391.0859},{"date":"2018-04-03","close":3425.1423},{"date":"2018-04-04","close":3483.5254},{"date":"2018-04-05","close":3415.4119},{"date":"2018-04-06","close":3381.3552},{"date":"2018-04-09","close":3391.0859},{"date":"2018-04-10","close":3415.4119},{"date":"2018-04-11","close":3395.9509},{"date":"2018-04-12","close":3337.5679},{"date":"2018-04-13","close":3483.5254},{"date":"2018-04-16","close":3571.1001},{"date":"2018-04-17","close":3493.2561},{"date":"2018-04-18","close":3707.3274},{"date":"2018-04-19","close":4660.9185},{"date":"2018-04-20","close":4714.436},{"date":"2018-04-23","close":4505.23},{"date":"2018-04-24","close":4154.9321},{"date":"2018-04-25","close":4013.8389},{"date":"2018-04-26","close":3872.7461},{"date":"2018-04-27","close":3882.4766},{"date":"2018-04-30","close":4369.0034},{"date":"2018-05-02","close":4349.5415},{"date":"2018-05-03","close":4018.7039},{"date":"2018-05-04","close":4242.5059},{"date":"2018-05-08","close":4008.9736},{"date":"2018-05-09","close":4008.9736},{"date":"2018-05-10","close":4057.6262},{"date":"2018-05-11","close":4043.0305},{"date":"2018-05-14","close":4179.2578},{"date":"2018-05-15","close":4743.6274},{"date":"2018-05-16","close":4072.2219},{"date":"2018-05-17","close":4354.4062},{"date":"2018-05-18","close":4339.811},{"date":"2018-05-21","close":4291.1587},{"date":"2018-05-23","close":4369.0034},{"date":"2018-05-24","close":4325.2153},{"date":"2018-05-25","close":3571.1001},{"date":"2018-05-28","close":4641.4575},{"date":"2018-05-29","close":4500.3643},{"date":"2018-05-30","close":4446.8467},{"date":"2018-05-31","close":4417.6553},{"date":"2018-06-01","close":4193.8535},{"date":"2018-06-04","close":4018.7039},{"date":"2018-06-05","close":4106.2788},{"date":"2018-06-07","close":4023.5693},{"date":"2018-06-08","close":3999.2432},{"date":"2018-06-11","close":4150.0659},{"date":"2018-06-12","close":3926.2639},{"date":"2018-06-14","close":3415.4119},{"date":"2018-06-15","close":3464.0645},{"date":"2018-06-18","close":3454.334},{"date":"2018-06-19","close":3430.0078},{"date":"2018-06-20","close":3561.3699},{"date":"2018-06-21","close":3454.334},{"date":"2018-06-22","close":3298.6458},{"date":"2018-06-25","close":3322.9722},{"date":"2018-06-26","close":3167.2834},{"date":"2018-06-27","close":3016.4607},{"date":"2018-06-28","close":2924.021},{"date":"2018-06-29","close":3094.3049},{"date":"2018-07-02","close":2889.9641},{"date":"2018-07-03","close":2992.1345},{"date":"2018-07-04","close":2962.9429},{"date":"2018-07-05","close":2846.1768},{"date":"2018-07-06","close":2972.6731},{"date":"2018-07-09","close":2646.7009},{"date":"2018-07-10","close":2714.8147},{"date":"2018-07-11","close":2812.1199},{"date":"2018-07-12","close":2778.0627},{"date":"2018-07-13","close":2875.3684},{"date":"2018-07-16","close":2846.1768},{"date":"2018-07-17","close":2841.3115},{"date":"2018-07-18","close":2700.219},{"date":"2018-07-19","close":2705.0845},{"date":"2018-07-20","close":2680.7578},{"date":"2018-07-23","close":2539.6655},{"date":"2018-07-24","close":2700.219},{"date":"2018-07-25","close":2666.1619},{"date":"2018-07-26","close":2821.8506},{"date":"2018-07-27","close":2836.446},{"date":"2018-07-30","close":2836.446},{"date":"2018-07-31","close":2782.928},{"date":"2018-08-01","close":2865.6377},{"date":"2018-08-02","close":2904.5598},{"date":"2018-08-03","close":2889.9641},{"date":"2018-08-06","close":2821.8506},{"date":"2018-08-07","close":2812.1199},{"date":"2018-08-08","close":2821.8506},{"date":"2018-08-09","close":2797.5239},{"date":"2018-08-10","close":2924.021},{"date":"2018-08-13","close":2744.0061},{"date":"2018-08-14","close":2826.7158},{"date":"2018-08-16","close":3055.3826},{"date":"2018-08-17","close":3079.709},{"date":"2018-08-20","close":3050.5173},{"date":"2018-08-21","close":3069.9785},{"date":"2018-08-22","close":3104.0354},{"date":"2018-08-23","close":3104.0354},{"date":"2018-08-24","close":3113.7659},{"date":"2018-08-27","close":2855.9072},{"date":"2018-08-28","close":2763.4673},{"date":"2018-08-29","close":2768.3325},{"date":"2018-08-30","close":2821.8506},{"date":"2018-08-31","close":2816.9851},{"date":"2018-09-03","close":2889.9641},{"date":"2018-09-04","close":2967.8079},{"date":"2018-09-05","close":2987.2693},{"date":"2018-09-06","close":3113.7659},{"date":"2018-09-07","close":3191.6099},{"date":"2018-09-10","close":3347.2983},{"date":"2018-09-11","close":3298.6458},{"date":"2018-09-12","close":3357.0286},{"date":"2018-09-13","close":3293.7805},{"date":"2018-09-14","close":3308.3765},{"date":"2018-09-17","close":3313.2415},{"date":"2018-09-18","close":3123.4963},{"date":"2018-09-19","close":3006.7305},{"date":"2018-09-20","close":3011.5955},{"date":"2018-09-21","close":3181.8794},{"date":"2018-09-27","close":3113.7659},{"date":"2018-09-28","close":3060.248},{"date":"2018-10-01","close":3060.248},{"date":"2018-10-02","close":3011.5955},{"date":"2018-10-04","close":3211.0713},{"date":"2018-10-05","close":3167.2834},{"date":"2018-10-08","close":3074.8435},{"date":"2018-10-10","close":2724.5452},{"date":"2018-10-11","close":2568.8569},{"date":"2018-10-12","close":2646.7009},{"date":"2018-10-15","close":2651.5664},{"date":"2018-10-16","close":2714.8147},{"date":"2018-10-17","close":2763.4673},{"date":"2018-10-18","close":2753.7366},{"date":"2018-10-19","close":2763.4673},{"date":"2018-10-22","close":2632.1052},{"date":"2018-10-23","close":2554.2612},{"date":"2018-10-24","close":2422.8992},{"date":"2018-10-25","close":2437.4949},{"date":"2018-10-26","close":2403.438},{"date":"2018-10-29","close":2165.0405},{"date":"2018-10-30","close":2286.6716},{"date":"2018-10-31","close":2315.8633},{"date":"2018-11-01","close":2383.9768},{"date":"2018-11-02","close":2510.4739},{"date":"2018-11-05","close":2505.6084},{"date":"2018-11-06","close":2505.6084},{"date":"2018-11-07","close":2388.842},{"date":"2018-11-08","close":2481.2822},{"date":"2018-11-09","close":2432.6296},{"date":"2018-11-12","close":2393.7073},{"date":"2018-11-13","close":2359.6509},{"date":"2018-11-14","close":2340.1895},{"date":"2018-11-15","close":2432.6296},{"date":"2018-11-16","close":2471.5518},{"date":"2018-11-19","close":2549.396},{"date":"2018-11-20","close":2534.8},{"date":"2018-11-21","close":2549.396},{"date":"2018-11-22","close":2544.5308},{"date":"2018-11-23","close":2486.1477},{"date":"2018-11-26","close":2559.1262},{"date":"2018-11-27","close":2559.1262},{"date":"2018-11-28","close":2544.5308},{"date":"2018-11-29","close":2588.3179},{"date":"2018-11-30","close":2617.5095},{"date":"2018-12-03","close":2695.3535},{"date":"2018-12-04","close":2812.1199},{"date":"2018-12-05","close":2802.3892},{"date":"2018-12-06","close":2685.6228},{"date":"2018-12-07","close":2821.8506},{"date":"2018-12-10","close":2705.0845},{"date":"2018-12-11","close":2651.5664},{"date":"2018-12-12","close":2593.1831},{"date":"2018-12-13","close":2666.1619},{"date":"2018-12-14","close":2651.5664},{"date":"2018-12-17","close":2529.9351},{"date":"2018-12-18","close":2447.2253},{"date":"2018-12-19","close":2471.5518},{"date":"2018-12-20","close":2471.5518},{"date":"2018-12-21","close":2515.3391},{"date":"2018-12-24","close":2583.4526},{"date":"2018-12-26","close":2452.0906},{"date":"2018-12-27","close":2505.6084},{"date":"2018-12-28","close":2549.396},{"date":"2019-01-02","close":2510.4739},{"date":"2019-01-03","close":2661.2969},{"date":"2019-01-04","close":2656.4316},{"date":"2019-01-07","close":2714.8147},{"date":"2019-01-08","close":2792.6584},{"date":"2019-01-09","close":2914.2903},{"date":"2019-01-10","close":2851.042},{"date":"2019-01-11","close":2972.6731},{"date":"2019-01-14","close":2977.5386},{"date":"2019-01-15","close":2987.2693},{"date":"2019-01-16","close":3006.7305},{"date":"2019-01-17","close":2943.4817},{"date":"2019-01-18","close":2987.2693},{"date":"2019-01-21","close":2933.7515},{"date":"2019-01-22","close":2982.4041},{"date":"2019-01-23","close":3006.7305},{"date":"2019-01-24","close":3011.5955},{"date":"2019-01-25","close":3011.5955},{"date":"2019-01-28","close":2987.2693},{"date":"2019-01-29","close":2885.0986},{"date":"2019-01-30","close":2962.9429},{"date":"2019-01-31","close":2948.3469},{"date":"2019-02-01","close":3084.5742},{"date":"2019-02-07","close":3240.2627},{"date":"2019-02-08","close":3274.3196},{"date":"2019-02-11","close":3211.0713},{"date":"2019-02-12","close":3181.8794},{"date":"2019-02-13","close":3186.7446},{"date":"2019-02-14","close":3157.5532},{"date":"2019-02-15","close":3128.3616},{"date":"2019-02-18","close":3186.7446},{"date":"2019-02-19","close":3196.4753},{"date":"2019-02-20","close":3113.7659},{"date":"2019-02-21","close":3016.4607},{"date":"2019-02-22","close":3045.6523},{"date":"2019-02-25","close":3001.865},{"date":"2019-02-26","close":3055.3826},{"date":"2019-02-27","close":3060.248},{"date":"2019-02-28","close":2632.1052},{"date":"2019-03-04","close":2554.2612},{"date":"2019-03-05","close":2602.9136},{"date":"2019-03-06","close":2544.5308},{"date":"2019-03-07","close":2471.5518},{"date":"2019-03-08","close":2471.5518},{"date":"2019-03-11","close":2437.4949},{"date":"2019-03-12","close":2471.5518},{"date":"2019-03-13","close":2432.6296},{"date":"2019-03-14","close":2476.417},{"date":"2019-03-15","close":2354.7856},{"date":"2019-03-18","close":2447.2253},{"date":"2019-03-19","close":2461.8213},{"date":"2019-03-20","close":2432.6296},{"date":"2019-03-21","close":2408.303},{"date":"2019-03-22","close":2403.438},{"date":"2019-03-25","close":2403.438},{"date":"2019-03-26","close":2403.438},{"date":"2019-03-27","close":2393.7073},{"date":"2019-03-28","close":2379.1118},{"date":"2019-03-29","close":2456.9561},{"date":"2019-04-01","close":2491.0127},{"date":"2019-04-02","close":2481.2822},{"date":"2019-04-03","close":2510.4739},{"date":"2019-04-04","close":2495.8779},{"date":"2019-04-05","close":2559.1262},{"date":"2019-04-08","close":2544.5308},{"date":"2019-04-09","close":2539.6655},{"date":"2019-04-10","close":2544.5308},{"date":"2019-04-11","close":2568.8569},{"date":"2019-04-12","close":2515.3391},{"date":"2019-04-15","close":2510.4739},{"date":"2019-04-16","close":2510.4739},{"date":"2019-04-17","close":2495.8779},{"date":"2019-04-18","close":2495.8779},{"date":"2019-04-19","close":2510.4739},{"date":"2019-04-22","close":2520.2043},{"date":"2019-04-23","close":2495.8779},{"date":"2019-04-24","close":2466.6865},{"date":"2019-04-25","close":2418.0339},{"date":"2019-04-26","close":2413.1685},{"date":"2019-04-29","close":2369.3811},{"date":"2019-04-30","close":2403.438},{"date":"2019-05-02","close":2447.2253},{"date":"2019-05-03","close":2452.0906},{"date":"2019-05-07","close":2388.842},{"date":"2019-05-08","close":2388.842},{"date":"2019-05-09","close":2315.8633},{"date":"2019-05-10","close":2257.4802},{"date":"2019-05-13","close":2238.0193},{"date":"2019-05-14","close":2228.2888},{"date":"2019-05-15","close":2276.9412},{"date":"2019-05-16","close":2306.1328},{"date":"2019-05-17","close":2383.9768},{"date":"2019-05-20","close":2383.9768},{"date":"2019-05-21","close":2359.6509},{"date":"2019-05-22","close":2379.1118},{"date":"2019-05-23","close":2418.0339},{"date":"2019-05-24","close":2369.3811},{"date":"2019-05-27","close":2345.0547},{"date":"2019-05-28","close":2379.1118},{"date":"2019-05-29","close":2345.0547},{"date":"2019-05-30","close":2301.2676},{"date":"2019-05-31","close":2325.594},{"date":"2019-06-03","close":2315.8633},{"date":"2019-06-04","close":2349.9202},{"date":"2019-06-05","close":2403.438},{"date":"2019-06-07","close":2418.0339},{"date":"2019-06-10","close":2437.4949},{"date":"2019-06-11","close":2481.2822},{"date":"2019-06-12","close":2491.0127},{"date":"2019-06-13","close":2515.3391},{"date":"2019-06-14","close":2520.2043},{"date":"2019-06-17","close":2486.1477},{"date":"2019-06-18","close":2486.1477},{"date":"2019-06-19","close":2549.396},{"date":"2019-06-20","close":2544.5308},{"date":"2019-06-21","close":2505.6084},{"date":"2019-06-24","close":2573.7222},{"date":"2019-06-25","close":2491.0127},{"date":"2019-06-26","close":2505.6084},{"date":"2019-06-27","close":2466.6865},{"date":"2019-06-28","close":2432.6296},{"date":"2019-07-01","close":2515.3391},{"date":"2019-07-02","close":2534.8},{"date":"2019-07-03","close":2432.6296},{"date":"2019-07-04","close":2447.2253},{"date":"2019-07-05","close":2476.417},{"date":"2019-07-08","close":2315.8633},{"date":"2019-07-09","close":2276.9412},{"date":"2019-07-10","close":2301.2676},{"date":"2019-07-11","close":2383.9768},{"date":"2019-07-12","close":2383.9768},{"date":"2019-07-15","close":2364.5159},{"date":"2019-07-16","close":2345.0547},{"date":"2019-07-17","close":2291.5369},{"date":"2019-07-18","close":2257.4802},{"date":"2019-07-19","close":2291.5369},{"date":"2019-07-22","close":2315.8633},{"date":"2019-07-23","close":2296.4023},{"date":"2019-07-24","close":2267.2109},{"date":"2019-07-25","close":2189.3667},{"date":"2019-07-26","close":2160.1753},{"date":"2019-07-29","close":2150.4446},{"date":"2019-07-30","close":2096.9268},{"date":"2019-07-31","close":2111.5225},{"date":"2019-08-01","close":2048.2742},{"date":"2019-08-02","close":2043.4087},{"date":"2019-08-05","close":1814.7417},{"date":"2019-08-06","close":1678.5143},{"date":"2019-08-07","close":1756.3585},{"date":"2019-08-08","close":1853.6637},{"date":"2019-08-09","close":1926.6426},{"date":"2019-08-12","close":1985.0259},{"date":"2019-08-13","close":1980.1605},{"date":"2019-08-14","close":2023.9478},{"date":"2019-08-16","close":1985.0259},{"date":"2019-08-19","close":2033.6782},{"date":"2019-08-20","close":2058.0046},{"date":"2019-08-21","close":2053.1394},{"date":"2019-08-22","close":2019.0824},{"date":"2019-08-23","close":1985.0259},{"date":"2019-08-26","close":1936.373},{"date":"2019-08-27","close":1980.1605},{"date":"2019-08-28","close":2009.3519},{"date":"2019-08-29","close":1999.6216},{"date":"2019-08-30","close":2048.2742},{"date":"2019-09-02","close":2053.1394},{"date":"2019-09-03","close":2058.0046},{"date":"2019-09-04","close":2062.8696},{"date":"2019-09-05","close":2058.0046},{"date":"2019-09-06","close":2053.1394},{"date":"2019-09-09","close":2028.8131},{"date":"2019-09-10","close":2199.0972},{"date":"2019-09-11","close":2228.2888},{"date":"2019-09-16","close":2335.3245},{"date":"2019-09-17","close":2340.1895},{"date":"2019-09-18","close":2422.8992},{"date":"2019-09-19","close":2403.438},{"date":"2019-09-20","close":2452.0906},{"date":"2019-09-23","close":2447.2253},{"date":"2019-09-24","close":2388.842},{"date":"2019-09-25","close":2267.2109},{"date":"2019-09-26","close":2383.9768},{"date":"2019-09-27","close":2354.7856},{"date":"2019-09-30","close":2359.6509},{"date":"2019-10-01","close":2359.6509},{"date":"2019-10-02","close":2403.438},{"date":"2019-10-04","close":2388.842},{"date":"2019-10-07","close":2067.7349},{"date":"2019-10-08","close":2106.6572},{"date":"2019-10-10","close":2228.2888},{"date":"2019-10-11","close":2262.3455},{"date":"2019-10-14","close":2306.1328},{"date":"2019-10-15","close":2291.5369},{"date":"2019-10-16","close":2296.4023},{"date":"2019-10-17","close":2247.75},{"date":"2019-10-18","close":2213.6929},{"date":"2019-10-21","close":2228.2888},{"date":"2019-10-22","close":2286.6716},{"date":"2019-10-23","close":2189.3667},{"date":"2019-10-24","close":2238.0193},{"date":"2019-10-25","close":2194.2319},{"date":"2019-10-28","close":2179.636},{"date":"2019-10-29","close":2189.3667},{"date":"2019-10-30","close":2140.7144},{"date":"2019-10-31","close":2111.5225},{"date":"2019-11-01","close":2121.2529},{"date":"2019-11-04","close":2184.5017},{"date":"2019-11-05","close":2189.3667},{"date":"2019-11-06","close":2228.2888},{"date":"2019-11-07","close":2208.8276},{"date":"2019-11-08","close":2223.4233},{"date":"2019-11-11","close":2199.0972},{"date":"2019-11-12","close":2223.4233},{"date":"2019-11-13","close":2218.5581},{"date":"2019-11-14","close":2203.9624},{"date":"2019-11-15","close":2223.4233},{"date":"2019-11-18","close":2247.75},{"date":"2019-11-19","close":2238.0193},{"date":"2019-11-20","close":2160.1753},{"date":"2019-11-21","close":2096.9268},{"date":"2019-11-22","close":2096.9268},{"date":"2019-11-25","close":2106.6572},{"date":"2019-11-26","close":2126.1182},{"date":"2019-11-27","close":2106.6572},{"date":"2019-11-28","close":2106.6572},{"date":"2019-11-29","close":2111.5225},{"date":"2019-12-02","close":2106.6572},{"date":"2019-12-03","close":2087.1963},{"date":"2019-12-04","close":2087.1963},{"date":"2019-12-05","close":2101.792},{"date":"2019-12-06","close":2111.5225},{"date":"2019-12-09","close":2082.3311},{"date":"2019-12-10","close":2082.3311},{"date":"2019-12-11","close":2096.9268},{"date":"2019-12-12","close":2130.9839},{"date":"2019-12-13","close":2150.4446},{"date":"2019-12-16","close":2150.4446},{"date":"2019-12-17","close":2169.9055},{"date":"2019-12-18","close":2189.3667},{"date":"2019-12-19","close":2174.7708},{"date":"2019-12-20","close":2208.8276},{"date":"2019-12-23","close":2208.8276},{"date":"2019-12-24","close":2208.8276},{"date":"2019-12-26","close":2247.75},{"date":"2019-12-27","close":2272.2351},{"date":"2019-12-30","close":2233.0583},{"date":"2020-01-02","close":2247.75},{"date":"2020-01-03","close":2188.9851},{"date":"2020-01-06","close":2184.0881},{"date":"2020-01-07","close":2144.9116},{"date":"2020-01-08","close":2046.9705},{"date":"2020-01-09","close":2154.7056},{"date":"2020-01-10","close":2154.7056},{"date":"2020-01-13","close":2179.1909},{"date":"2020-01-14","close":2179.1909},{"date":"2020-01-15","close":2213.4702},{"date":"2020-01-16","close":2213.4702},{"date":"2020-01-17","close":2203.6763},{"date":"2020-01-20","close":2193.8821},{"date":"2020-01-21","close":2164.5},{"date":"2020-01-22","close":2184.0881},{"date":"2020-01-23","close":2193.8821},{"date":"2020-01-28","close":2086.147},{"date":"2020-01-29","close":2140.0142},{"date":"2020-01-30","close":2125.3235},{"date":"2020-01-31","close":2095.9409},{"date":"2020-02-03","close":2076.3528},{"date":"2020-02-04","close":2110.6321},{"date":"2020-02-05","close":2184.0881},{"date":"2020-02-06","close":2184.0881},{"date":"2020-02-07","close":2179.1909},{"date":"2020-02-10","close":2174.2937},{"date":"2020-02-11","close":2149.8086},{"date":"2020-02-12","close":2149.8086},{"date":"2020-02-13","close":2149.8086},{"date":"2020-02-14","close":2169.397},{"date":"2020-02-17","close":2154.7056},{"date":"2020-02-18","close":2159.6028},{"date":"2020-02-19","close":2130.2202},{"date":"2020-02-20","close":2140.0142},{"date":"2020-02-21","close":2130.2202},{"date":"2020-02-24","close":2032.2791},{"date":"2020-02-25","close":2022.4852},{"date":"2020-02-26","close":2022.4852},{"date":"2020-02-27","close":1939.2352},{"date":"2020-02-28","close":1821.7057},{"date":"2020-03-02","close":1860.8822},{"date":"2020-03-03","close":1890.2644},{"date":"2020-03-04","close":1919.6469},{"date":"2020-03-05","close":1929.4409},{"date":"2020-03-06","close":1904.9557},{"date":"2020-03-09","close":1855.0},{"date":"2020-03-10","close":1802.1174},{"date":"2020-03-11","close":1718.8674},{"date":"2020-03-12","close":1718.8674},{"date":"2020-03-13","close":1488.7058},{"date":"2020-03-16","close":1459.3234},{"date":"2020-03-17","close":1469.1174},{"date":"2020-03-18","close":1493.6028},{"date":"2020-03-19","close":1106.7351},{"date":"2020-03-20","close":1175.2941},{"date":"2020-03-23","close":1057.7646},{"date":"2020-03-24","close":1136.1176},{"date":"2020-03-25","close":1234.0586},{"date":"2020-03-26","close":1297.7205},{"date":"2020-03-27","close":1312.4115},{"date":"2020-03-30","close":1327.1029},{"date":"2020-03-31","close":1464.2205},{"date":"2020-04-01","close":1405.4558},{"date":"2020-04-02","close":1429.9409},{"date":"2020-04-03","close":1444.6323},{"date":"2020-04-06","close":1532.7792},{"date":"2020-04-07","close":1616.0293},{"date":"2020-04-08","close":1640.5145},{"date":"2020-04-09","close":1650.3087},{"date":"2020-04-10","close":1713.9703},{"date":"2020-04-13","close":1699.2792},{"date":"2020-04-14","close":1880.4703},{"date":"2020-04-16","close":2007.7939},{"date":"2020-04-17","close":1978.4116},{"date":"2020-04-20","close":2042.0732},{"date":"2020-04-21","close":1978.4116},{"date":"2020-04-22","close":2017.588},{"date":"2020-04-23","close":2046.9705},{"date":"2020-04-24","close":2002.8967},{"date":"2020-04-27","close":2022.4852},{"date":"2020-04-28","close":2012.691},{"date":"2020-04-29","close":2017.588},{"date":"2020-05-04","close":2012.691},{"date":"2020-05-06","close":2042.0732},{"date":"2020-05-07","close":2081.2498},{"date":"2020-05-08","close":2120.426},{"date":"2020-05-11","close":2032.2791},{"date":"2020-05-12","close":1993.1027},{"date":"2020-05-13","close":2002.8967},{"date":"2020-05-14","close":1939.2352},{"date":"2020-05-15","close":1973.5145},{"date":"2020-05-18","close":1963.7202},{"date":"2020-05-19","close":1997.9998},{"date":"2020-05-20","close":2002.8967},{"date":"2020-05-21","close":2017.588},{"date":"2020-05-22","close":2007.7939},{"date":"2020-05-25","close":2002.8967},{"date":"2020-05-26","close":2061.6611},{"date":"2020-05-27","close":2066.5586},{"date":"2020-05-28","close":2184.0881},{"date":"2020-05-29","close":2144.9116},{"date":"2020-06-01","close":2135.1174},{"date":"2020-06-02","close":2149.8086},{"date":"2020-06-03","close":2130.2202},{"date":"2020-06-04","close":2120.426},{"date":"2020-06-05","close":2144.9116},{"date":"2020-06-08","close":2110.6321},{"date":"2020-06-09","close":2056.7644},{"date":"2020-06-10","close":2086.147},{"date":"2020-06-11","close":2017.588},{"date":"2020-06-12","close":1968.6173},{"date":"2020-06-15","close":1831.4998},{"date":"2020-06-16","close":1934.3381},{"date":"2020-06-17","close":1846.1909},{"date":"2020-06-18","close":1860.8822},{"date":"2020-06-19","close":1895.1616},{"date":"2020-06-22","close":1865.7792},{"date":"2020-06-23","close":1831.4998},{"date":"2020-06-24","close":1904.9557},{"date":"2020-06-25","close":1860.8822},{"date":"2020-06-26","close":1855.9852},{"date":"2020-06-29","close":1807.0145},{"date":"2020-06-30","close":1836.3969},{"date":"2020-07-01","close":1831.4998},{"date":"2020-07-02","close":1865.7792},{"date":"2020-07-03","close":1909.8528},{"date":"2020-07-06","close":1919.6469},{"date":"2020-07-07","close":1880.4703},{"date":"2020-07-08","close":1875.5732},{"date":"2020-07-09","close":1865.7792},{"date":"2020-07-10","close":1787.4264},{"date":"2020-07-13","close":1860.8822},{"date":"2020-07-14","close":1851.088},{"date":"2020-07-15","close":1865.7792},{"date":"2020-07-16","close":1860.8822},{"date":"2020-07-17","close":1875.5732},{"date":"2020-07-20","close":1870.6763},{"date":"2020-07-21","close":1885.3673},{"date":"2020-07-22","close":1919.6469},{"date":"2020-07-23","close":1870.6763},{"date":"2020-07-24","close":1865.7792},{"date":"2020-07-27","close":1865.7792},{"date":"2020-07-28","close":1860.8822},{"date":"2020-07-29","close":1865.7792},{"date":"2020-07-30","close":1865.7792},{"date":"2020-07-31","close":1851.088},{"date":"2020-08-03","close":1851.088},{"date":"2020-08-04","close":1865.7792},{"date":"2020-08-05","close":1860.8822},{"date":"2020-08-06","close":1860.8822},{"date":"2020-08-07","close":1841.2938},{"date":"2020-08-10","close":1821.7057},{"date":"2020-08-11","close":1831.4998},{"date":"2020-08-12","close":1821.7057},{"date":"2020-08-13","close":1821.7057},{"date":"2020-08-14","close":1807.0145},{"date":"2020-08-18","close":1694.3821},{"date":"2020-08-19","close":1704.1763},{"date":"2020-08-20","close":1601.338},{"date":"2020-08-21","close":1625.8235},{"date":"2020-08-24","close":1635.6176},{"date":"2020-08-25","close":1689.4851},{"date":"2020-08-26","close":1694.3821},{"date":"2020-08-27","close":1660.1028},{"date":"2020-08-28","close":1674.7938},{"date":"2020-08-31","close":1679.6909},{"date":"2020-09-01","close":1679.6909},{"date":"2020-09-02","close":1709.0734},{"date":"2020-09-03","close":1709.0734},{"date":"2020-09-04","close":1689.4851},{"date":"2020-09-07","close":1753.1469},{"date":"2020-09-08","close":1753.1469},{"date":"2020-09-09","close":1831.4998},{"date":"2020-09-10","close":1836.3969},{"date":"2020-09-11","close":1846.1909},{"date":"2020-09-14","close":1855.9852},{"date":"2020-09-15","close":1851.088},{"date":"2020-09-16","close":1851.088},{"date":"2020-09-17","close":1851.088},{"date":"2020-09-18","close":1865.7792},{"date":"2020-09-21","close":1811.9115},{"date":"2020-09-22","close":1772.7351},{"date":"2020-09-23","close":1753.1469},{"date":"2020-09-24","close":1679.6909},{"date":"2020-09-25","close":1753.1469},{"date":"2020-09-28","close":1772.7351},{"date":"2020-09-29","close":1831.4998},{"date":"2020-10-05","close":1821.7057},{"date":"2020-10-06","close":1802.1174},{"date":"2020-10-07","close":1802.1174},{"date":"2020-10-08","close":1811.9115},{"date":"2020-10-12","close":1836.3969},{"date":"2020-10-13","close":1880.4703},{"date":"2020-10-14","close":2037.1763},{"date":"2020-10-15","close":2076.3528},{"date":"2020-10-16","close":2208.5732},{"date":"2020-10-19","close":2115.5293},{"date":"2020-10-20","close":2007.7939},{"date":"2020-10-21","close":2027.3823},{"date":"2020-10-22","close":1988.2057},{"date":"2020-10-23","close":2046.9705},{"date":"2020-10-26","close":1958.8232},{"date":"2020-10-27","close":1929.4409},{"date":"2020-10-28","close":1983.3086},{"date":"2020-10-29","close":1944.1322},{"date":"2020-10-30","close":1885.3673},{"date":"2020-11-02","close":1929.4409},{"date":"2020-11-03","close":1953.9263},{"date":"2020-11-04","close":1978.4116},{"date":"2020-11-05","close":1958.8232},{"date":"2020-11-06","close":1958.8232},{"date":"2020-11-09","close":2032.2791},{"date":"2020-11-10","close":2022.4852},{"date":"2020-11-11","close":2017.588},{"date":"2020-11-12","close":2046.9705},{"date":"2020-11-13","close":2042.0732},{"date":"2020-11-16","close":2002.8967},{"date":"2020-11-17","close":2002.8967},{"date":"2020-11-18","close":2002.8967},{"date":"2020-11-19","close":1978.4116},{"date":"2020-11-20","close":1997.9998},{"date":"2020-11-23","close":1973.5145},{"date":"2020-11-24","close":2056.7644},{"date":"2020-11-25","close":2002.8967},{"date":"2020-11-26","close":1997.9998},{"date":"2020-11-27","close":1997.9998},{"date":"2020-11-30","close":1983.3086},{"date":"2020-12-01","close":1997.9998},{"date":"2020-12-02","close":2017.588},{"date":"2020-12-03","close":2002.8967},{"date":"2020-12-04","close":1968.6173},{"date":"2020-12-07","close":1958.8232},{"date":"2020-12-08","close":1958.8232},{"date":"2020-12-09","close":1958.8232},{"date":"2020-12-10","close":1968.6173},{"date":"2020-12-11","close":1993.1027},{"date":"2020-12-14","close":1963.7202},{"date":"2020-12-15","close":1953.9263},{"date":"2020-12-16","close":1963.7202},{"date":"2020-12-17","close":2002.8967},{"date":"2020-12-18","close":2037.1763},{"date":"2020-12-21","close":2017.588},{"date":"2020-12-22","close":1997.9998},{"date":"2020-12-23","close":1934.3381},{"date":"2020-12-24","close":1934.3381},{"date":"2020-12-28","close":1880.4703},{"date":"2020-12-29","close":1944.6334},{"date":"2020-12-30","close":1984.1183},{"date":"2021-01-04","close":2003.8608},{"date":"2021-01-05","close":2058.1526},{"date":"2021-01-06","close":2043.3459},{"date":"2021-01-07","close":2058.1526},{"date":"2021-01-08","close":2053.217},{"date":"2021-01-11","close":2013.7321},{"date":"2021-01-12","close":2137.1223},{"date":"2021-01-13","close":2117.3799},{"date":"2021-01-14","close":2181.5432},{"date":"2021-01-15","close":2186.4788},{"date":"2021-01-18","close":2087.7664},{"date":"2021-01-19","close":2117.3799},{"date":"2021-01-20","close":2151.9294},{"date":"2021-01-21","close":2161.8008},{"date":"2021-01-22","close":2176.6074},{"date":"2021-01-25","close":2166.7363},{"date":"2021-01-26","close":2146.9937},{"date":"2021-01-27","close":2142.0583},{"date":"2021-01-28","close":2058.1526},{"date":"2021-01-29","close":1993.9896},{"date":"2021-02-01","close":2082.8308},{"date":"2021-02-02","close":2117.3799},{"date":"2021-02-03","close":2161.8008},{"date":"2021-02-04","close":2186.4788},{"date":"2021-02-05","close":2206.2212},{"date":"2021-02-08","close":2211.1567},{"date":"2021-02-09","close":2161.8008},{"date":"2021-02-10","close":2196.3499},{"date":"2021-02-15","close":2216.0923},{"date":"2021-02-16","close":2225.9636},{"date":"2021-02-17","close":2270.384},{"date":"2021-02-18","close":2462.873},{"date":"2021-02-19","close":2398.7102},{"date":"2021-02-22","close":2388.8391},{"date":"2021-02-23","close":2324.6763},{"date":"2021-02-24","close":2245.7063},{"date":"2021-02-25","close":2359.2253},{"date":"2021-02-26","close":2260.5127},{"date":"2021-03-02","close":2359.2253},{"date":"2021-03-03","close":2472.7446},{"date":"2021-03-04","close":2487.5513},{"date":"2021-03-05","close":2522.1006},{"date":"2021-03-08","close":2423.3884},{"date":"2021-03-09","close":2408.5815},{"date":"2021-03-10","close":2369.0967},{"date":"2021-03-11","close":2393.7747},{"date":"2021-03-12","close":2448.0667},{"date":"2021-03-15","close":2487.5513},{"date":"2021-03-16","close":2443.1306},{"date":"2021-03-17","close":2596.135},{"date":"2021-03-18","close":2581.3281},{"date":"2021-03-19","close":2680.0403},{"date":"2021-03-22","close":2645.491},{"date":"2021-03-23","close":2556.6499},{"date":"2021-03-24","close":2507.2939},{"date":"2021-03-25","close":2453.002},{"date":"2021-03-26","close":2418.4526},{"date":"2021-03-29","close":2369.0967},{"date":"2021-03-30","close":2403.646},{"date":"2021-03-31","close":2374.032},{"date":"2021-04-01","close":2393.7747},{"date":"2021-04-02","close":2393.7747},{"date":"2021-04-05","close":2497.4224},{"date":"2021-04-06","close":2507.2939},{"date":"2021-04-07","close":2566.5212},{"date":"2021-04-08","close":2536.9075},{"date":"2021-04-09","close":2517.165},{"date":"2021-04-12","close":2482.6157},{"date":"2021-04-13","close":2517.165},{"date":"2021-04-14","close":2512.2295},{"date":"2021-04-15","close":2556.6499},{"date":"2021-04-16","close":2596.135},{"date":"2021-04-19","close":2655.3623},{"date":"2021-04-20","close":2625.7485},{"date":"2021-04-21","close":2581.3281},{"date":"2021-04-22","close":2610.9419},{"date":"2021-04-23","close":2630.6843},{"date":"2021-04-26","close":2610.9419},{"date":"2021-04-27","close":2635.6199},{"date":"2021-04-28","close":2561.5857},{"date":"2021-04-29","close":2596.135},{"date":"2021-04-30","close":2694.8474},{"date":"2021-05-03","close":2744.2036},{"date":"2021-05-04","close":2867.594},{"date":"2021-05-06","close":2788.6243},{"date":"2021-05-07","close":2828.1089},{"date":"2021-05-10","close":2773.8171},{"date":"2021-05-11","close":2744.2036},{"date":"2021-05-12","close":2670.1692},{"date":"2021-05-13","close":2650.4268},{"date":"2021-05-14","close":2635.6199},{"date":"2021-05-17","close":2541.843},{"date":"2021-05-18","close":2586.2639},{"date":"2021-05-20","close":2606.0063},{"date":"2021-05-21","close":2615.8774},{"date":"2021-05-24","close":2571.457},{"date":"2021-05-25","close":2581.3281},{"date":"2021-05-26","close":2630.6843},{"date":"2021-05-27","close":2650.4268},{"date":"2021-05-28","close":2684.9761},{"date":"2021-05-31","close":2709.6543},{"date":"2021-06-01","close":2709.6543},{"date":"2021-06-02","close":2823.1733},{"date":"2021-06-03","close":2828.1089},{"date":"2021-06-04","close":2862.6582},{"date":"2021-06-07","close":3193.3447},{"date":"2021-06-08","close":3479.6108},{"date":"2021-06-09","close":3336.4778},{"date":"2021-06-10","close":3178.5378},{"date":"2021-06-11","close":3227.894},{"date":"2021-06-14","close":3445.0613},{"date":"2021-06-15","close":3316.7354},{"date":"2021-06-16","close":3380.8982},{"date":"2021-06-17","close":3272.3145},{"date":"2021-06-18","close":3292.0569},{"date":"2021-06-21","close":3208.1516},{"date":"2021-06-22","close":3405.5762},{"date":"2021-06-23","close":3277.2505},{"date":"2021-06-24","close":3282.1858},{"date":"2021-06-25","close":3341.4133},{"date":"2021-06-28","close":3321.6709},{"date":"2021-06-29","close":3375.9624},{"date":"2021-06-30","close":3435.1899},{"date":"2021-07-01","close":3361.1558},{"date":"2021-07-02","close":3617.8076},{"date":"2021-07-05","close":3642.4861},{"date":"2021-07-06","close":3706.6492},{"date":"2021-07-07","close":3543.7737},{"date":"2021-07-08","close":3366.0913},{"date":"2021-07-09","close":3420.3833},{"date":"2021-07-12","close":3558.5803},{"date":"2021-07-13","close":3657.2927},{"date":"2021-07-14","close":3524.0312},{"date":"2021-07-15","close":3731.3269},{"date":"2021-07-16","close":3987.9792},{"date":"2021-07-19","close":4042.271},{"date":"2021-07-20","close":4101.4985},{"date":"2021-07-21","close":3968.2366},{"date":"2021-07-22","close":3751.0696},{"date":"2021-07-23","close":3667.1641},{"date":"2021-07-26","close":3484.5461},{"date":"2021-07-27","close":3573.3872},{"date":"2021-07-28","close":3514.1599},{"date":"2021-07-29","close":3514.1599},{"date":"2021-07-30","close":3440.1257},{"date":"2021-08-02","close":3356.2202},{"date":"2021-08-03","close":3247.6365},{"date":"2021-08-04","close":3296.9929},{"date":"2021-08-05","close":3301.9282},{"date":"2021-08-06","close":3301.9282},{"date":"2021-08-09","close":3168.6665},{"date":"2021-08-10","close":3079.8254},{"date":"2021-08-11","close":3005.7913},{"date":"2021-08-12","close":2971.2422},{"date":"2021-08-13","close":2931.7571},{"date":"2021-08-17","close":2749.1392},{"date":"2021-08-18","close":2882.4006},{"date":"2021-08-19","close":2719.5254},{"date":"2021-08-20","close":2689.9116},{"date":"2021-08-23","close":2749.1392},{"date":"2021-08-24","close":2887.3364},{"date":"2021-08-25","close":2892.2722},{"date":"2021-08-26","close":2867.594},{"date":"2021-08-27","close":2852.7871},{"date":"2021-08-30","close":2926.821},{"date":"2021-08-31","close":2867.594},{"date":"2021-09-01","close":3119.3103},{"date":"2021-09-02","close":3104.5037},{"date":"2021-09-03","close":3060.0833},{"date":"2021-09-06","close":3074.8899},{"date":"2021-09-07","close":3079.8254},{"date":"2021-09-08","close":3040.3406},{"date":"2021-09-09","close":2971.2422},{"date":"2021-09-10","close":2986.0486},{"date":"2021-09-13","close":2887.3364},{"date":"2021-09-14","close":2912.0146},{"date":"2021-09-15","close":2892.2722},{"date":"2021-09-16","close":2971.2422},{"date":"2021-09-17","close":2872.5295},{"date":"2021-09-23","close":2793.5596},{"date":"2021-09-24","close":2852.7871},{"date":"2021-09-27","close":3193.3447},{"date":"2021-09-28","close":3296.9929},{"date":"2021-09-29","close":3277.2505},{"date":"2021-09-30","close":3331.542},{"date":"2021-10-01","close":3415.4473},{"date":"2021-10-05","close":3139.053},{"date":"2021-10-06","close":2916.9502},{"date":"2021-10-07","close":2986.0486},{"date":"2021-10-08","close":2961.3706},{"date":"2021-10-12","close":2912.0146},{"date":"2021-10-13","close":3079.8254},{"date":"2021-10-14","close":3129.1816},{"date":"2021-10-15","close":3247.6365},{"date":"2021-10-18","close":3247.6365},{"date":"2021-10-19","close":3262.4434},{"date":"2021-10-20","close":3292.0569},{"date":"2021-10-21","close":3193.3447},{"date":"2021-10-22","close":3232.8293},{"date":"2021-10-25","close":3237.7654},{"date":"2021-10-26","close":3277.2505},{"date":"2021-10-27","close":3089.6965},{"date":"2021-10-28","close":3040.3406},{"date":"2021-10-29","close":3040.3406},{"date":"2021-11-01","close":2966.3062},{"date":"2021-11-02","close":3020.5981},{"date":"2021-11-03","close":2961.3706},{"date":"2021-11-04","close":3025.5337},{"date":"2021-11-05","close":2882.4006},{"date":"2021-11-08","close":2862.6582},{"date":"2021-11-09","close":2793.5596},{"date":"2021-11-10","close":2694.8474},{"date":"2021-11-11","close":2640.5554},{"date":"2021-11-12","close":2694.8474},{"date":"2021-11-15","close":2763.946},{"date":"2021-11-16","close":2768.8816},{"date":"2021-11-17","close":2704.7185},{"date":"2021-11-18","close":2665.2336},{"date":"2021-11-19","close":2655.3623},{"date":"2021-11-22","close":2601.0706},{"date":"2021-11-23","close":2675.105},{"date":"2021-11-24","close":2650.4268},{"date":"2021-11-25","close":2610.9419},{"date":"2021-11-26","close":2487.5513},{"date":"2021-11-29","close":2443.1306},{"date":"2021-11-30","close":2265.4487},{"date":"2021-12-01","close":2364.1609},{"date":"2021-12-02","close":2413.5171},{"date":"2021-12-03","close":2467.8091},{"date":"2021-12-06","close":2497.4224},{"date":"2021-12-07","close":2517.165},{"date":"2021-12-08","close":2482.6157},{"date":"2021-12-09","close":2517.165},{"date":"2021-12-10","close":2527.0364},{"date":"2021-12-13","close":2517.165},{"date":"2021-12-14","close":2467.8091},{"date":"2021-12-15","close":2453.002},{"date":"2021-12-16","close":2448.0667},{"date":"2021-12-17","close":2462.873},{"date":"2021-12-20","close":2403.646},{"date":"2021-12-21","close":2374.032},{"date":"2021-12-22","close":2408.5815},{"date":"2021-12-23","close":2408.5815},{"date":"2021-12-24","close":2423.3884},{"date":"2021-12-27","close":2472.7446},{"date":"2021-12-28","close":2472.7446},{"date":"2021-12-29","close":2532.2095},{"date":"2021-12-30","close":2547.0754},{"date":"2022-01-03","close":2585.0},{"date":"2022-01-04","close":2581.7634},{"date":"2022-01-05","close":2537.1648},{"date":"2022-01-06","close":2537.1648},{"date":"2022-01-07","close":2586.7188},{"date":"2022-01-10","close":2646.1836},{"date":"2022-01-11","close":2566.8972},{"date":"2022-01-12","close":2606.5405},{"date":"2022-01-13","close":2656.0942},{"date":"2022-01-14","close":2611.4958},{"date":"2022-01-17","close":2537.1648},{"date":"2022-01-18","close":2457.8784},{"date":"2022-01-19","close":2408.3242},{"date":"2022-01-20","close":2447.9675},{"date":"2022-01-21","close":2403.3689},{"date":"2022-01-24","close":2284.4395},{"date":"2022-01-25","close":2165.5098},{"date":"2022-01-26","close":2165.5098},{"date":"2022-01-27","close":2269.5732},{"date":"2022-01-28","close":2264.6177},{"date":"2022-02-03","close":2348.8596},{"date":"2022-02-04","close":2368.6812},{"date":"2022-02-07","close":2447.9675},{"date":"2022-02-08","close":2447.9675},{"date":"2022-02-09","close":2447.9675},{"date":"2022-02-10","close":2428.146},{"date":"2022-02-11","close":2368.6812},{"date":"2022-02-14","close":2249.7515},{"date":"2022-02-15","close":2175.4204},{"date":"2022-02-16","close":2284.4395},{"date":"2022-02-17","close":2284.4395},{"date":"2022-02-18","close":2358.7703},{"date":"2022-02-21","close":2358.7703},{"date":"2022-02-22","close":2279.4839},{"date":"2022-02-23","close":2279.4839},{"date":"2022-02-24","close":2220.019},{"date":"2022-02-25","close":2289.3948},{"date":"2022-02-28","close":2289.3948},{"date":"2022-03-02","close":2457.8784},{"date":"2022-03-03","close":2457.8784},{"date":"2022-03-04","close":2457.8784},{"date":"2022-03-07","close":2443.012},{"date":"2022-03-08","close":2462.8337},{"date":"2022-03-10","close":2462.8337},{"date":"2022-03-11","close":2735.3806},{"date":"2022-03-14","close":2675.9158},{"date":"2022-03-15","close":2675.9158},{"date":"2022-03-16","close":2675.9158},{"date":"2022-03-17","close":2675.9158},{"date":"2022-03-18","close":2730.4253},{"date":"2022-03-21","close":2730.4253},{"date":"2022-03-22","close":2725.47},{"date":"2022-03-23","close":2799.801},{"date":"2022-03-24","close":2884.0427},{"date":"2022-03-25","close":2809.7117},{"date":"2022-03-28","close":2804.7563},{"date":"2022-03-29","close":2740.3362},{"date":"2022-03-30","close":2735.3806},{"date":"2022-03-31","close":2804.7563},{"date":"2022-04-01","close":2755.2024},{"date":"2022-04-04","close":2760.1577},{"date":"2022-04-05","close":2725.47},{"date":"2022-04-06","close":2725.47},{"date":"2022-04-07","close":2695.7375},{"date":"2022-04-08","close":2690.7822},{"date":"2022-04-11","close":2601.5847},{"date":"2022-04-12","close":2591.6741},{"date":"2022-04-13","close":2636.2727},{"date":"2022-04-14","close":2675.9158},{"date":"2022-04-15","close":2666.0051},{"date":"2022-04-18","close":2695.7375},{"date":"2022-04-19","close":2715.5593},{"date":"2022-04-20","close":2730.4253},{"date":"2022-04-21","close":2839.4441},{"date":"2022-04-22","close":2775.0239},{"date":"2022-04-25","close":2710.6035},{"date":"2022-04-26","close":2789.8899},{"date":"2022-04-27","close":2765.1133},{"date":"2022-04-28","close":2725.47},{"date":"2022-04-29","close":2794.8457},{"date":"2022-05-02","close":2809.7117},{"date":"2022-05-03","close":2839.4441},{"date":"2022-05-04","close":2819.6226},{"date":"2022-05-06","close":2973.2397},{"date":"2022-05-09","close":2850.0},{"date":"2022-05-10","close":2730.4253},{"date":"2022-05-11","close":2700.6929},{"date":"2022-05-12","close":2779.9792},{"date":"2022-05-13","close":3612.4863},{"date":"2022-05-16","close":3612.4863},{"date":"2022-05-17","close":3780.9702},{"date":"2022-05-18","close":3785.9255},{"date":"2022-05-19","close":3493.5569},{"date":"2022-05-20","close":3602.5757},{"date":"2022-05-23","close":3567.8879},{"date":"2022-05-24","close":3384.5381},{"date":"2022-05-25","close":3473.7354},{"date":"2022-05-26","close":3300.2964},{"date":"2022-05-27","close":3538.1553},{"date":"2022-05-30","close":3548.0664},{"date":"2022-05-31","close":3582.7542},{"date":"2022-06-02","close":3776.0146},{"date":"2022-06-03","close":3790.8809},{"date":"2022-06-07","close":3741.3269},{"date":"2022-06-08","close":4013.8738},{"date":"2022-06-09","close":3914.7661},{"date":"2022-06-10","close":3607.531},{"date":"2022-06-13","close":3240.8315},{"date":"2022-06-14","close":3136.7681},{"date":"2022-06-15","close":3032.7048},{"date":"2022-06-16","close":3057.4817},{"date":"2022-06-17","close":3072.3479},{"date":"2022-06-20","close":2918.7305},{"date":"2022-06-21","close":3022.7939},{"date":"2022-06-22","close":2903.8645},{"date":"2022-06-23","close":2745.2915},{"date":"2022-06-24","close":2839.4441},{"date":"2022-06-27","close":3042.6155},{"date":"2022-06-28","close":3171.4561},{"date":"2022-06-29","close":3171.4561},{"date":"2022-06-30","close":3136.7681},{"date":"2022-07-01","close":3042.6155},{"date":"2022-07-04","close":2948.4629},{"date":"2022-07-05","close":3037.6602},{"date":"2022-07-06","close":3012.8831},{"date":"2022-07-07","close":3176.4114},{"date":"2022-07-08","close":3141.7236},{"date":"2022-07-11","close":3067.3926},{"date":"2022-07-12","close":2983.1509},{"date":"2022-07-13","close":2918.7305},{"date":"2022-07-14","close":2943.5076},{"date":"2022-07-15","close":2869.1765},{"date":"2022-07-18","close":2918.7305},{"date":"2022-07-19","close":2908.8198},{"date":"2022-07-20","close":2943.5076},{"date":"2022-07-21","close":2943.5076},{"date":"2022-07-22","close":2913.7751},{"date":"2022-07-25","close":2993.0615},{"date":"2022-07-26","close":3012.8831},{"date":"2022-07-27","close":3032.7048},{"date":"2022-07-28","close":3057.4817},{"date":"2022-07-29","close":3087.2141},{"date":"2022-08-01","close":3062.4373},{"date":"2022-08-02","close":2998.0168},{"date":"2022-08-03","close":3012.8831},{"date":"2022-08-04","close":3007.9277},{"date":"2022-08-05","close":2968.2844},{"date":"2022-08-08","close":2913.7751},{"date":"2022-08-09","close":2898.9089},{"date":"2022-08-10","close":2849.355},{"date":"2022-08-11","close":2918.7305},{"date":"2022-08-12","close":2923.6858},{"date":"2022-08-16","close":2888.998},{"date":"2022-08-17","close":2760.1577},{"date":"2022-08-18","close":2775.0239},{"date":"2022-08-19","close":2760.1577},{"date":"2022-08-22","close":2710.6035},{"date":"2022-08-23","close":2715.5593},{"date":"2022-08-24","close":2784.9346},{"date":"2022-08-25","close":2804.7563},{"date":"2022-08-26","close":2869.1765},{"date":"2022-08-29","close":2869.1765},{"date":"2022-08-30","close":2829.5334},{"date":"2022-08-31","close":2834.4888},{"date":"2022-09-01","close":2770.0686},{"date":"2022-09-02","close":2735.3806},{"date":"2022-09-05","close":2656.0942},{"date":"2022-09-06","close":2670.9604},{"date":"2022-09-07","close":2556.9863},{"date":"2022-09-08","close":2566.8972},{"date":"2022-09-13","close":2621.4065},{"date":"2022-09-14","close":2542.1201},{"date":"2022-09-15","close":2561.9417},{"date":"2022-09-16","close":2443.012},{"date":"2022-09-19","close":2353.8149},{"date":"2022-09-20","close":2428.146},{"date":"2022-09-21","close":2408.3242},{"date":"2022-09-22","close":2408.3242},{"date":"2022-09-23","close":2314.1719},{"date":"2022-09-26","close":2145.688},{"date":"2022-09-27","close":2155.5991},{"date":"2022-09-28","close":2036.6694},{"date":"2022-09-29","close":2041.6246},{"date":"2022-09-30","close":2071.3572},{"date":"2022-10-04","close":2130.822},{"date":"2022-10-05","close":2101.0896},{"date":"2022-10-06","close":2170.4651},{"date":"2022-10-07","close":2125.8667},{"date":"2022-10-11","close":1997.0262},{"date":"2022-10-12","close":1977.2046},{"date":"2022-10-13","close":1878.0966},{"date":"2022-10-14","close":1982.1599},{"date":"2022-10-17","close":1987.1154},{"date":"2022-10-18","close":2016.8478},{"date":"2022-10-19","close":2016.8478},{"date":"2022-10-20","close":2066.4016},{"date":"2022-10-21","close":1992.0707},{"date":"2022-10-24","close":2056.491},{"date":"2022-10-25","close":2031.714},{"date":"2022-10-26","close":2011.8923},{"date":"2022-10-27","close":2076.3125},{"date":"2022-10-28","close":2061.4463},{"date":"2022-10-31","close":2086.2234},{"date":"2022-11-01","close":2289.3948},{"date":"2022-11-02","close":2229.9299},{"date":"2022-11-03","close":2244.7961},{"date":"2022-11-04","close":2254.7068},{"date":"2022-11-07","close":2289.3948},{"date":"2022-11-08","close":2299.3054},{"date":"2022-11-09","close":2294.3501},{"date":"2022-11-10","close":2333.9932},{"date":"2022-11-11","close":2383.5474},{"date":"2022-11-14","close":2383.5474},{"date":"2022-11-15","close":2403.3689},{"date":"2022-11-16","close":2418.2354},{"date":"2022-11-17","close":2512.3877},{"date":"2022-11-18","close":2447.9675},{"date":"2022-11-21","close":2403.3689},{"date":"2022-11-22","close":2462.8337},{"date":"2022-11-23","close":2438.0566},{"date":"2022-11-24","close":2452.9229},{"date":"2022-11-25","close":2418.2354},{"date":"2022-11-28","close":2378.592},{"date":"2022-11-29","close":2403.3689},{"date":"2022-11-30","close":2423.1907},{"date":"2022-12-01","close":2423.1907},{"date":"2022-12-02","close":2368.6812},{"date":"2022-12-05","close":2358.7703},{"date":"2022-12-06","close":2299.3054},{"date":"2022-12-07","close":2264.6177},{"date":"2022-12-08","close":2229.9299},{"date":"2022-12-09","close":2224.9744},{"date":"2022-12-12","close":2210.1084},{"date":"2022-12-13","close":2254.7068},{"date":"2022-12-14","close":2289.3948},{"date":"2022-12-15","close":2294.3501},{"date":"2022-12-16","close":2244.7961},{"date":"2022-12-19","close":2224.9744},{"date":"2022-12-20","close":2175.4204},{"date":"2022-12-21","close":2155.5991},{"date":"2022-12-22","close":2175.4204},{"date":"2022-12-23","close":2096.134},{"date":"2022-12-26","close":2071.3572},{"date":"2022-12-27","close":2140.7327},{"date":"2022-12-28","close":2160.6465},{"date":"2022-12-29","close":2076.0129},{"date":"2023-01-02","close":2011.2931},{"date":"2023-01-03","close":2011.2931},{"date":"2023-01-04","close":2066.0559},{"date":"2023-01-05","close":2155.668},{"date":"2023-01-06","close":2125.7974},{"date":"2023-01-09","close":2175.5818},{"date":"2023-01-10","close":2180.5603},{"date":"2023-01-11","close":2464.3318},{"date":"2023-01-12","close":2344.8491},{"date":"2023-01-13","close":2334.8921},{"date":"2023-01-16","close":2295.0647},{"date":"2023-01-17","close":2260.2156},{"date":"2023-01-18","close":2260.2156},{"date":"2023-01-19","close":2290.0862},{"date":"2023-01-20","close":2285.1077},{"date":"2023-01-25","close":2285.1077},{"date":"2023-01-26","close":2314.9783},{"date":"2023-01-27","close":2300.043},{"date":"2023-01-30","close":2290.0862},{"date":"2023-01-31","close":2319.9568},{"date":"2023-02-01","close":2339.8706},{"date":"2023-02-02","close":2359.7844},{"date":"2023-02-03","close":2329.9138},{"date":"2023-02-06","close":2300.043},{"date":"2023-02-07","close":2329.9138},{"date":"2023-02-08","close":2329.9138},{"date":"2023-02-09","close":2349.8276},{"date":"2023-02-10","close":2305.0215},{"date":"2023-02-13","close":2399.6121},{"date":"2023-02-14","close":2399.6121},{"date":"2023-02-15","close":2319.9568},{"date":"2023-02-16","close":2389.655},{"date":"2023-02-17","close":2389.655},{"date":"2023-02-20","close":2394.6335},{"date":"2023-02-21","close":2404.5906},{"date":"2023-02-22","close":2364.7629},{"date":"2023-02-23","close":2389.655},{"date":"2023-02-24","close":2324.9353},{"date":"2023-02-27","close":2305.0215},{"date":"2023-02-28","close":2310.0},{"date":"2023-03-02","close":2344.8491},{"date":"2023-03-03","close":2379.6982},{"date":"2023-03-06","close":2419.5259},{"date":"2023-03-07","close":2459.3533},{"date":"2023-03-08","close":2479.2671},{"date":"2023-03-09","close":2484.2456},{"date":"2023-03-10","close":2464.3318},{"date":"2023-03-13","close":2419.5259},{"date":"2023-03-14","close":2324.9353},{"date":"2023-03-15","close":2553.9438},{"date":"2023-03-16","close":2489.2241},{"date":"2023-03-17","close":2489.2241},{"date":"2023-03-20","close":2568.8792},{"date":"2023-03-21","close":2539.0085},{"date":"2023-03-22","close":2568.8792},{"date":"2023-03-23","close":2573.8577},{"date":"2023-03-24","close":2593.7715},{"date":"2023-03-27","close":2548.9653},{"date":"2023-03-28","close":2623.6421},{"date":"2023-03-29","close":2633.5991},{"date":"2023-03-30","close":2603.7283},{"date":"2023-03-31","close":2553.9438},{"date":"2023-04-03","close":2568.8792},{"date":"2023-04-04","close":2673.4268},{"date":"2023-04-05","close":2628.6206},{"date":"2023-04-06","close":2588.793},{"date":"2023-04-07","close":2558.9224},{"date":"2023-04-10","close":2558.9224},{"date":"2023-04-11","close":2593.7715},{"date":"2023-04-12","close":2648.5344},{"date":"2023-04-13","close":2633.5991},{"date":"2023-04-14","close":2678.405},{"date":"2023-04-17","close":2822.78},{"date":"2023-04-18","close":2797.8879},{"date":"2023-04-19","close":2882.5215},{"date":"2023-04-20","close":3076.6809},{"date":"2023-04-21","close":2967.155},{"date":"2023-04-24","close":2797.8879},{"date":"2023-04-25","close":2857.6292},{"date":"2023-04-26","close":2703.2974},{"date":"2023-04-27","close":2718.2327},{"date":"2023-04-28","close":2623.6421},{"date":"2023-05-02","close":2673.4268},{"date":"2023-05-03","close":2668.4482},{"date":"2023-05-04","close":2668.4482},{"date":"2023-05-08","close":2723.2112},{"date":"2023-05-09","close":2748.1033},{"date":"2023-05-10","close":2753.0818},{"date":"2023-05-11","close":2753.0818},{"date":"2023-05-12","close":2708.2759},{"date":"2023-05-15","close":2703.2974},{"date":"2023-05-16","close":2648.5344},{"date":"2023-05-17","close":2673.4268},{"date":"2023-05-18","close":2718.2327},{"date":"2023-05-19","close":2768.0171},{"date":"2023-05-22","close":2787.9309},{"date":"2023-05-23","close":2748.1033},{"date":"2023-05-24","close":2753.0818},{"date":"2023-05-25","close":2678.405},{"date":"2023-05-26","close":2583.8147},{"date":"2023-05-30","close":2598.75},{"date":"2023-05-31","close":2588.793},{"date":"2023-06-01","close":2543.9871},{"date":"2023-06-02","close":2598.75},{"date":"2023-06-05","close":2668.4482},{"date":"2023-06-07","close":2688.3621},{"date":"2023-06-08","close":2718.2327},{"date":"2023-06-09","close":2728.1897},{"date":"2023-06-12","close":2698.3188},{"date":"2023-06-13","close":2743.125},{"date":"2023-06-14","close":2653.5129},{"date":"2023-06-15","close":2638.5776},{"date":"2023-06-16","close":2728.1897},{"date":"2023-06-19","close":2787.9309},{"date":"2023-06-20","close":2753.0818},{"date":"2023-06-21","close":2897.4568},{"date":"2023-06-22","close":3041.8318},{"date":"2023-06-23","close":2807.8447},{"date":"2023-06-26","close":2708.2759},{"date":"2023-06-27","close":2688.3621},{"date":"2023-06-28","close":2688.3621},{"date":"2023-06-29","close":2703.2974},{"date":"2023-06-30","close":2857.6292},{"date":"2023-07-03","close":2872.5647},{"date":"2023-07-04","close":2867.5862},{"date":"2023-07-05","close":2792.9094},{"date":"2023-07-06","close":2688.3621},{"date":"2023-07-07","close":2708.2759},{"date":"2023-07-10","close":2763.0388},{"date":"2023-07-11","close":2962.1768},{"date":"2023-07-12","close":2862.6077},{"date":"2023-07-13","close":2942.2629},{"date":"2023-07-14","close":2847.6724},{"date":"2023-07-17","close":2817.8018},{"date":"2023-07-18","close":2817.8018},{"date":"2023-07-19","close":2768.0171},{"date":"2023-07-20","close":2723.2112},{"date":"2023-07-21","close":2688.3621},{"date":"2023-07-24","close":2613.6853},{"date":"2023-07-25","close":2628.6206},{"date":"2023-07-26","close":2399.6121},{"date":"2023-07-27","close":2414.5474},{"date":"2023-07-28","close":2509.1379},{"date":"2023-07-31","close":2558.9224},{"date":"2023-08-01","close":2563.9009},{"date":"2023-08-02","close":2768.0171},{"date":"2023-08-03","close":2673.4268},{"date":"2023-08-04","close":2578.8362},{"date":"2023-08-07","close":2593.7715},{"date":"2023-08-08","close":2568.8792},{"date":"2023-08-09","close":2643.5559},{"date":"2023-08-10","close":2618.6638},{"date":"2023-08-11","close":2713.2542},{"date":"2023-08-14","close":2653.5129},{"date":"2023-08-16","close":2738.1465},{"date":"2023-08-17","close":2613.6853},{"date":"2023-08-18","close":2543.9871},{"date":"2023-08-21","close":2598.75},{"date":"2023-08-22","close":2583.8147},{"date":"2023-08-23","close":2613.6853},{"date":"2023-08-24","close":2588.793},{"date":"2023-08-25","close":2588.793},{"date":"2023-08-28","close":2668.4482},{"date":"2023-08-29","close":2688.3621},{"date":"2023-08-30","close":2668.4482},{"date":"2023-08-31","close":2648.5344},{"date":"2023-09-01","close":2653.5129},{"date":"2023-09-04","close":2603.7283},{"date":"2023-09-05","close":2583.8147},{"date":"2023-09-06","close":2539.0085},{"date":"2023-09-07","close":2479.2671},{"date":"2023-09-08","close":2509.1379},{"date":"2023-09-11","close":2563.9009},{"date":"2023-09-12","close":2499.1809},{"date":"2023-09-13","close":2454.375},{"date":"2023-09-14","close":2464.3318},{"date":"2023-09-15","close":2509.1379},{"date":"2023-09-18","close":2509.1379},{"date":"2023-09-19","close":2519.0947},{"date":"2023-09-20","close":2504.1594},{"date":"2023-09-21","close":2474.2888},{"date":"2023-09-22","close":2434.4612},{"date":"2023-09-25","close":2379.6982},{"date":"2023-09-26","close":2339.8706},{"date":"2023-09-27","close":2384.6768},{"date":"2023-10-04","close":2319.9568},{"date":"2023-10-05","close":2260.2156},{"date":"2023-10-06","close":2290.0862},{"date":"2023-10-10","close":2255.2371},{"date":"2023-10-11","close":2344.8491},{"date":"2023-10-12","close":2344.8491},{"date":"2023-10-13","close":2305.0215},{"date":"2023-10-16","close":2240.3018},{"date":"2023-10-17","close":2270.1724},{"date":"2023-10-18","close":2255.2371},{"date":"2023-10-19","close":2185.5388},{"date":"2023-10-20","close":2115.8406},{"date":"2023-10-23","close":2115.8406},{"date":"2023-10-24","close":2185.5388},{"date":"2023-10-25","close":2170.6035},{"date":"2023-10-26","close":2090.9482},{"date":"2023-10-27","close":2090.9482},{"date":"2023-10-30","close":2110.8621},{"date":"2023-10-31","close":2066.0559},{"date":"2023-11-01","close":2110.8621},{"date":"2023-11-02","close":2160.6465},{"date":"2023-11-03","close":2190.5171},{"date":"2023-11-06","close":2245.28},{"date":"2023-11-07","close":2210.4309},{"date":"2023-11-08","close":2195.4956},{"date":"2023-11-09","close":2160.6465},{"date":"2023-11-10","close":2170.6035},{"date":"2023-11-13","close":2135.7542},{"date":"2023-11-14","close":2200.4741},{"date":"2023-11-15","close":2220.3879},{"date":"2023-11-16","close":2245.28},{"date":"2023-11-17","close":2230.3447},{"date":"2023-11-20","close":2240.3018},{"date":"2023-11-21","close":2220.3879},{"date":"2023-11-22","close":2235.3232},{"date":"2023-11-23","close":2270.1724},{"date":"2023-11-24","close":2608.7068},{"date":"2023-11-27","close":2548.9653},{"date":"2023-11-28","close":2479.2671},{"date":"2023-11-29","close":2399.6121},{"date":"2023-11-30","close":2434.4612},{"date":"2023-12-01","close":2419.5259},{"date":"2023-12-04","close":2409.5688},{"date":"2023-12-05","close":2369.7412},{"date":"2023-12-06","close":2374.7197},{"date":"2023-12-07","close":2389.655},{"date":"2023-12-08","close":2409.5688},{"date":"2023-12-11","close":2434.4612},{"date":"2023-12-12","close":2399.6121},{"date":"2023-12-13","close":2384.6768},{"date":"2023-12-14","close":2414.5474},{"date":"2023-12-15","close":2459.3533},{"date":"2023-12-18","close":2439.4397},{"date":"2023-12-19","close":2464.3318},{"date":"2023-12-20","close":2464.3318},{"date":"2023-12-21","close":2429.4827},{"date":"2023-12-22","close":2379.6982},{"date":"2023-12-26","close":2310.0},{"date":"2023-12-27","close":2340.0},{"date":"2023-12-28","close":2360.0},{"date":"2024-01-02","close":2375.0},{"date":"2024-01-03","close":2400.0},{"date":"2024-01-04","close":2360.0},{"date":"2024-01-05","close":2360.0},{"date":"2024-01-08","close":2365.0},{"date":"2024-01-09","close":2390.0},{"date":"2024-01-10","close":2375.0},{"date":"2024-01-11","close":2370.0},{"date":"2024-01-12","close":2330.0},{"date":"2024-01-15","close":2370.0},{"date":"2024-01-16","close":2355.0},{"date":"2024-01-17","close":2255.0},{"date":"2024-01-18","close":2315.0},{"date":"2024-01-19","close":2320.0},{"date":"2024-01-22","close":2265.0},{"date":"2024-01-23","close":2270.0},{"date":"2024-01-24","close":2240.0},{"date":"2024-01-25","close":2195.0},{"date":"2024-01-26","close":2205.0},{"date":"2024-01-29","close":2170.0},{"date":"2024-01-30","close":2170.0},{"date":"2024-01-31","close":2165.0},{"date":"2024-02-01","close":2180.0},{"date":"2024-02-02","close":2220.0},{"date":"2024-02-05","close":2210.0},{"date":"2024-02-06","close":2275.0},{"date":"2024-02-07","close":2285.0},{"date":"2024-02-08","close":2285.0},{"date":"2024-02-13","close":2290.0},{"date":"2024-02-14","close":2300.0},{"date":"2024-02-15","close":2300.0},{"date":"2024-02-16","close":2310.0},{"date":"2024-02-19","close":2310.0},{"date":"2024-02-20","close":2290.0},{"date":"2024-02-21","close":2295.0},{"date":"2024-02-22","close":2275.0},{"date":"2024-02-23","close":2255.0},{"date":"2024-02-26","close":2270.0},{"date":"2024-02-27","close":2225.0},{"date":"2024-02-28","close":2250.0},{"date":"2024-02-29","close":2220.0},{"date":"2024-03-04","close":2375.0},{"date":"2024-03-05","close":2385.0},{"date":"2024-03-06","close":2370.0},{"date":"2024-03-07","close":2325.0},{"date":"2024-03-08","close":2420.0},{"date":"2024-03-11","close":2350.0},{"date":"2024-03-12","close":2350.0},{"date":"2024-03-13","close":2380.0},{"date":"2024-03-14","close":2420.0},{"date":"2024-03-15","close":2400.0},{"date":"2024-03-18","close":2460.0},{"date":"2024-03-19","close":2445.0},{"date":"2024-03-20","close":2390.0},{"date":"2024-03-21","close":2400.0},{"date":"2024-03-22","close":2365.0},{"date":"2024-03-25","close":2395.0},{"date":"2024-03-26","close":2430.0},{"date":"2024-03-27","close":2455.0},{"date":"2024-03-28","close":2460.0},{"date":"2024-03-29","close":2500.0},{"date":"2024-04-01","close":2575.0},{"date":"2024-04-02","close":2510.0},{"date":"2024-04-03","close":2495.0},{"date":"2024-04-04","close":2530.0},{"date":"2024-04-05","close":2550.0},{"date":"2024-04-08","close":2715.0},{"date":"2024-04-09","close":2720.0},{"date":"2024-04-11","close":2680.0},{"date":"2024-04-12","close":2735.0},{"date":"2024-04-15","close":2660.0},{"date":"2024-04-16","close":2440.0},{"date":"2024-04-17","close":2500.0},{"date":"2024-04-18","close":2690.0},{"date":"2024-04-19","close":2610.0},{"date":"2024-04-22","close":2555.0},{"date":"2024-04-23","close":2550.0},{"date":"2024-04-24","close":2555.0},{"date":"2024-04-25","close":2460.0},{"date":"2024-04-26","close":2720.0},{"date":"2024-04-29","close":2710.0},{"date":"2024-04-30","close":2680.0},{"date":"2024-05-02","close":2730.0},{"date":"2024-05-03","close":2660.0},{"date":"2024-05-07","close":3185.0},{"date":"2024-05-08","close":3060.0},{"date":"2024-05-09","close":3005.0},{"date":"2024-05-10","close":2965.0},{"date":"2024-05-13","close":2670.0},{"date":"2024-05-14","close":2680.0},{"date":"2024-05-16","close":2705.0},{"date":"2024-05-17","close":2595.0},{"date":"2024-05-20","close":2570.0},{"date":"2024-05-21","close":2475.0},{"date":"2024-05-22","close":2430.0},{"date":"2024-05-23","close":2385.0},{"date":"2024-05-24","close":2380.0},{"date":"2024-05-27","close":2410.0},{"date":"2024-05-28","close":2435.0},{"date":"2024-05-29","close":2375.0},{"date":"2024-05-30","close":2305.0},{"date":"2024-05-31","close":2300.0},{"date":"2024-06-03","close":2305.0},{"date":"2024-06-04","close":2225.0},{"date":"2024-06-05","close":2205.0},{"date":"2024-06-07","close":2185.0},{"date":"2024-06-10","close":2310.0},{"date":"2024-06-11","close":2315.0},{"date":"2024-06-12","close":2305.0},{"date":"2024-06-13","close":2315.0},{"date":"2024-06-14","close":2290.0},{"date":"2024-06-17","close":2260.0},{"date":"2024-06-18","close":2205.0},{"date":"2024-06-19","close":2175.0},{"date":"2024-06-20","close":2190.0},{"date":"2024-06-21","close":2280.0},{"date":"2024-06-24","close":2175.0},{"date":"2024-06-25","close":2240.0},{"date":"2024-06-26","close":2210.0},{"date":"2024-06-27","close":2310.0},{"date":"2024-06-28","close":2330.0},{"date":"2024-07-01","close":2260.0},{"date":"2024-07-02","close":2210.0},{"date":"2024-07-03","close":2195.0},{"date":"2024-07-04","close":2180.0},{"date":"2024-07-05","close":2170.0},{"date":"2024-07-08","close":2225.0},{"date":"2024-07-09","close":2250.0},{"date":"2024-07-10","close":2295.0},{"date":"2024-07-11","close":2250.0},{"date":"2024-07-12","close":2220.0},{"date":"2024-07-15","close":2275.0},{"date":"2024-07-16","close":2250.0},{"date":"2024-07-17","close":2220.0},{"date":"2024-07-18","close":2230.0},{"date":"2024-07-19","close":2195.0},{"date":"2024-07-22","close":2170.0},{"date":"2024-07-23","close":2190.0},{"date":"2024-07-24","close":2195.0},{"date":"2024-07-25","close":2145.0},{"date":"2024-07-26","close":2140.0},{"date":"2024-07-29","close":2165.0},{"date":"2024-07-30","close":2085.0},{"date":"2024-07-31","close":2050.0},{"date":"2024-08-01","close":2100.0},{"date":"2024-08-02","close":2005.0},{"date":"2024-08-05","close":1744.0},{"date":"2024-08-06","close":1837.0},{"date":"2024-08-07","close":1884.0},{"date":"2024-08-08","close":1870.0},{"date":"2024-08-09","close":1908.0},{"date":"2024-08-12","close":1899.0},{"date":"2024-08-13","close":1875.0},{"date":"2024-08-14","close":1914.0},{"date":"2024-08-16","close":1899.0},{"date":"2024-08-19","close":1851.0},{"date":"2024-08-20","close":1879.0},{"date":"2024-08-21","close":1883.0},{"date":"2024-08-22","close":1865.0},{"date":"2024-08-23","close":1885.0},{"date":"2024-08-26","close":1866.0},{"date":"2024-08-27","close":1850.0},{"date":"2024-08-28","close":1799.0},{"date":"2024-08-29","close":1739.0},{"date":"2024-08-30","close":1730.0},{"date":"2024-09-02","close":1722.0},{"date":"2024-09-03","close":1722.0},{"date":"2024-09-04","close":1697.0},{"date":"2024-09-05","close":1645.0},{"date":"2024-09-06","close":1608.0},{"date":"2024-09-09","close":1636.0},{"date":"2024-09-10","close":1704.0},{"date":"2024-09-11","close":1682.0},{"date":"2024-09-12","close":1723.0},{"date":"2024-09-13","close":1730.0},{"date":"2024-09-19","close":1707.0},{"date":"2024-09-20","close":1710.0},{"date":"2024-09-23","close":1712.0},{"date":"2024-09-24","close":1730.0},{"date":"2024-09-25","close":1780.0},{"date":"2024-09-26","close":1806.0},{"date":"2024-09-27","close":1768.0},{"date":"2024-09-30","close":1736.0},{"date":"2024-10-02","close":1695.0},{"date":"2024-10-04","close":1666.0},{"date":"2024-10-07","close":1730.0},{"date":"2024-10-08","close":1747.0},{"date":"2024-10-10","close":1667.0},{"date":"2024-10-11","close":1635.0},{"date":"2024-10-14","close":1629.0},{"date":"2024-10-15","close":1591.0},{"date":"2024-10-16","close":1560.0},{"date":"2024-10-17","close":1592.0},{"date":"2024-10-18","close":1568.0},{"date":"2024-10-21","close":1553.0},{"date":"2024-10-22","close":1485.0},{"date":"2024-10-23","close":1498.0},{"date":"2024-10-24","close":1452.0},{"date":"2024-10-25","close":1391.0},{"date":"2024-10-28","close":1333.0},{"date":"2024-10-29","close":1322.0},{"date":"2024-10-30","close":1295.0},{"date":"2024-10-31","close":1368.0},{"date":"2024-11-01","close":1374.0},{"date":"2024-11-04","close":1403.0},{"date":"2024-11-05","close":1460.0},{"date":"2024-11-06","close":1477.0},{"date":"2024-11-07","close":1491.0},{"date":"2024-11-08","close":1565.0},{"date":"2024-11-11","close":1555.0},{"date":"2024-11-12","close":1490.0},{"date":"2024-11-13","close":1466.0},{"date":"2024-11-14","close":1435.0},{"date":"2024-11-15","close":1457.0},{"date":"2024-11-18","close":1485.0},{"date":"2024-11-19","close":1518.0},{"date":"2024-11-20","close":1521.0},{"date":"2024-11-21","close":1531.0},{"date":"2024-11-22","close":1519.0},{"date":"2024-11-25","close":1566.0},{"date":"2024-11-26","close":1588.0},{"date":"2024-11-27","close":1572.0},{"date":"2024-11-28","close":1548.0},{"date":"2024-11-29","close":1470.0},{"date":"2024-12-02","close":1400.0},{"date":"2024-12-03","close":1450.0},{"date":"2024-12-04","close":1390.0},{"date":"2024-12-05","close":1378.0},{"date":"2024-12-06","close":1382.0},{"date":"2024-12-09","close":1288.0},{"date":"2024-12-10","close":1394.0},{"date":"2024-12-11","close":1510.0},{"date":"2024-12-12","close":1493.0},{"date":"2024-12-13","close":1462.0},{"date":"2024-12-16","close":1569.0},{"date":"2024-12-17","close":1549.0},{"date":"2024-12-18","close":1571.0},{"date":"2024-12-19","close":1575.0},{"date":"2024-12-20","close":1585.0},{"date":"2024-12-23","close":1578.0},{"date":"2024-12-24","close":1538.0},{"date":"2024-12-26","close":1517.0},{"date":"2024-12-27","close":1511.0},{"date":"2024-12-30","close":1553.0},{"date":"2025-01-02","close":1570.0},{"date":"2025-01-03","close":1592.0},{"date":"2025-01-06","close":1584.0},{"date":"2025-01-07","close":1565.0},{"date":"2025-01-08","close":1554.0},{"date":"2025-01-09","close":1559.0},{"date":"2025-01-10","close":1579.0},{"date":"2025-01-13","close":1691.0},{"date":"2025-01-14","close":1648.0},{"date":"2025-01-15","close":1646.0},{"date":"2025-01-16","close":1647.0},{"date":"2025-01-17","close":1673.0},{"date":"2025-01-20","close":1623.0},{"date":"2025-01-21","close":1605.0},{"date":"2025-01-22","close":1617.0},{"date":"2025-01-23","close":1556.0},{"date":"2025-01-24","close":1604.0},{"date":"2025-01-31","close":1520.0},{"date":"2025-02-03","close":1451.0},{"date":"2025-02-04","close":1491.0},{"date":"2025-02-05","close":1480.0},{"date":"2025-02-06","close":1488.0},{"date":"2025-02-07","close":1475.0},{"date":"2025-02-10","close":1475.0},{"date":"2025-02-11","close":1460.0},{"date":"2025-02-12","close":1443.0},{"date":"2025-02-13","close":1484.0},{"date":"2025-02-14","close":1489.0},{"date":"2025-02-17","close":1568.0},{"date":"2025-02-18","close":1566.0},{"date":"2025-02-19","close":1572.0},{"date":"2025-02-20","close":1553.0},{"date":"2025-02-21","close":1545.0},{"date":"2025-02-24","close":1565.0},{"date":"2025-02-25","close":1560.0},{"date":"2025-02-26","close":1555.0},{"date":"2025-02-27","close":1532.0},{"date":"2025-02-28","close":1477.0},{"date":"2025-03-04","close":1460.0},{"date":"2025-03-05","close":1496.0},{"date":"2025-03-06","close":1440.0},{"date":"2025-03-07","close":1410.0},{"date":"2025-03-10","close":1409.0},{"date":"2025-03-11","close":1388.0},{"date":"2025-03-12","close":1416.0},{"date":"2025-03-13","close":1428.0},{"date":"2025-03-14","close":1437.0},{"date":"2025-03-17","close":1453.0},{"date":"2025-03-18","close":1430.0},{"date":"2025-03-19","close":1439.0},{"date":"2025-03-20","close":1414.0},{"date":"2025-03-21","close":1379.0},{"date":"2025-03-24","close":1369.0},{"date":"2025-03-25","close":1357.0},{"date":"2025-03-26","close":1362.0},{"date":"2025-03-27","close":1340.0},{"date":"2025-03-28","close":1300.0},{"date":"2025-03-31","close":1263.0},{"date":"2025-04-01","close":1340.0},{"date":"2025-04-02","close":1332.0},{"date":"2025-04-03","close":1322.0},{"date":"2025-04-04","close":1363.0},{"date":"2025-04-07","close":1262.0},{"date":"2025-04-08","close":1266.0},{"date":"2025-04-09","close":1265.0},{"date":"2025-04-10","close":1329.0},{"date":"2025-04-11","close":1347.0},{"date":"2025-04-14","close":1356.0},{"date":"2025-04-15","close":1395.0},{"date":"2025-04-16","close":1365.0},{"date":"2025-04-17","close":1385.0},{"date":"2025-04-18","close":1401.0},{"date":"2025-04-21","close":1419.0},{"date":"2025-04-22","close":1420.0},{"date":"2025-04-23","close":1486.0},{"date":"2025-04-24","close":1469.0},{"date":"2025-04-25","close":1443.0},{"date":"2025-04-28","close":1425.0},{"date":"2025-04-29","close":1436.0},{"date":"2025-04-30","close":1425.0},{"date":"2025-05-02","close":1426.0},{"date":"2025-05-07","close":1427.0},{"date":"2025-05-08","close":1485.0},{"date":"2025-05-09","close":1601.0},{"date":"2025-05-12","close":1629.0},{"date":"2025-05-13","close":1567.0},{"date":"2025-05-14","close":1555.0},{"date":"2025-05-15","close":1541.0},{"date":"2025-05-16","close":1641.0},{"date":"2025-05-19","close":1544.0},{"date":"2025-05-20","close":1609.0},{"date":"2025-05-21","close":1578.0},{"date":"2025-05-22","close":1635.0},{"date":"2025-05-23","close":1669.0},{"date":"2025-05-26","close":1660.0},{"date":"2025-05-27","close":1780.0},{"date":"2025-05-28","close":1900.0},{"date":"2025-05-29","close":2170.0},{"date":"2025-05-30","close":2040.0},{"date":"2025-06-02","close":2095.0},{"date":"2025-06-04","close":2090.0},{"date":"2025-06-05","close":2070.0},{"date":"2025-06-09","close":2070.0},{"date":"2025-06-10","close":2100.0},{"date":"2025-06-11","close":2100.0},{"date":"2025-06-12","close":2120.0},{"date":"2025-06-13","close":2045.0},{"date":"2025-06-16","close":2055.0},{"date":"2025-06-17","close":2010.0},{"date":"2025-06-18","close":1925.0},{"date":"2025-06-19","close":2040.0},{"date":"2025-06-20","close":1991.0},{"date":"2025-06-23","close":2050.0},{"date":"2025-06-24","close":2030.0},{"date":"2025-06-25","close":2065.0},{"date":"2025-06-26","close":2000.0},{"date":"2025-06-27","close":2010.0},{"date":"2025-06-30","close":1994.0},{"date":"2025-07-01","close":2080.0},{"date":"2025-07-02","close":2115.0},{"date":"2025-07-03","close":2075.0},{"date":"2025-07-04","close":1962.0},{"date":"2025-07-07","close":1892.0},{"date":"2025-07-08","close":1880.0},{"date":"2025-07-09","close":1807.0},{"date":"2025-07-10","close":1638.0},{"date":"2025-07-11","close":1693.0},{"date":"2025-07-14","close":1650.0},{"date":"2025-07-15","close":1665.0},{"date":"2025-07-16","close":1708.0},{"date":"2025-07-17","close":1750.0},{"date":"2025-07-18","close":1716.0},{"date":"2025-07-21","close":1715.0},{"date":"2025-07-22","close":1663.0},{"date":"2025-07-23","close":1621.0},{"date":"2025-07-24","close":1508.0},{"date":"2025-07-25","close":1113.0},{"date":"2025-07-28","close":1000.0},{"date":"2025-07-29","close":1055.0},{"date":"2025-07-30","close":1034.0},{"date":"2025-07-31","close":1020.0},{"date":"2025-08-01","close":1005.0},{"date":"2025-08-04","close":1039.0},{"date":"2025-08-05","close":1064.0},{"date":"2025-08-06","close":1161.0},{"date":"2025-08-07","close":1124.0},{"date":"2025-08-08","close":1146.0},{"date":"2025-08-11","close":1177.0},{"date":"2025-08-12","close":1155.0},{"date":"2025-08-13","close":1164.0},{"date":"2025-08-14","close":1161.0},{"date":"2025-08-18","close":1149.0},{"date":"2025-08-19","close":1142.0},{"date":"2025-08-20","close":1119.0},{"date":"2025-08-21","close":1166.0},{"date":"2025-08-22","close":1165.0},{"date":"2025-08-25","close":1152.0},{"date":"2025-08-26","close":1148.0},{"date":"2025-08-27","close":1127.0},{"date":"2025-08-28","close":1130.0},{"date":"2025-08-29","close":1119.0},{"date":"2025-09-01","close":1102.0},{"date":"2025-09-02","close":1095.0},{"date":"2025-09-03","close":1096.0},{"date":"2025-09-04","close":1109.0},{"date":"2025-09-05","close":1115.0},{"date":"2025-09-08","close":1105.0},{"date":"2025-09-09","close":1099.0},{"date":"2025-09-10","close":1125.0},{"date":"2025-09-11","close":1126.0},{"date":"2025-09-12","close":1134.0},{"date":"2025-09-15","close":1135.0},{"date":"2025-09-16","close":1122.0},{"date":"2025-09-17","close":1123.0},{"date":"2025-09-18","close":1125.0},{"date":"2025-09-19","close":1139.0},{"date":"2025-09-22","close":1182.0},{"date":"2025-09-23","close":1209.0},{"date":"2025-09-24","close":1218.0},{"date":"2025-09-25","close":1193.0},{"date":"2025-09-26","close":1268.0},{"date":"2025-09-29","close":1366.0},{"date":"2025-09-30","close":1400.0},{"date":"2025-10-01","close":1346.0},{"date":"2025-10-02","close":1362.0},{"date":"2025-10-10","close":1396.0},{"date":"2025-10-13","close":1376.0},{"date":"2025-10-14","close":1345.0},{"date":"2025-10-15","close":1343.0},{"date":"2025-10-16","close":1313.0},{"date":"2025-10-17","close":1305.0},{"date":"2025-10-20","close":1329.0},{"date":"2025-10-21","close":1281.0},{"date":"2025-10-22","close":1456.0},{"date":"2025-10-23","close":1736.0},{"date":"2025-10-24","close":1568.0},{"date":"2025-10-27","close":1638.0},{"date":"2025-10-28","close":1617.0},{"date":"2025-10-29","close":1583.0},{"date":"2025-10-30","close":1534.0},{"date":"2025-10-31","close":1572.0},{"date":"2025-11-03","close":1589.0},{"date":"2025-11-04","close":1514.0},{"date":"2025-11-05","close":1476.0},{"date":"2025-11-06","close":1425.0},{"date":"2025-11-07","close":1399.0},{"date":"2025-11-10","close":1418.0},{"date":"2025-11-11","close":1375.0},{"date":"2025-11-12","close":1373.0},{"date":"2025-11-13","close":1375.0},{"date":"2025-11-14","close":1336.0},{"date":"2025-11-17","close":1321.0},{"date":"2025-11-18","close":1310.0},{"date":"2025-11-19","close":1300.0},{"date":"2025-11-20","close":1352.0},{"date":"2025-11-21","close":1274.0},{"date":"2025-11-24","close":1260.0},{"date":"2025-11-25","close":1272.0},{"date":"2025-11-26","close":1313.0},{"date":"2025-11-27","close":1311.0},{"date":"2025-11-28","close":1321.0},{"date":"2025-12-01","close":1284.0},{"date":"2025-12-02","close":1325.0},{"date":"2025-12-03","close":1358.0},{"date":"2025-12-04","close":1315.0},{"date":"2025-12-05","close":1327.0},{"date":"2025-12-08","close":1322.0},{"date":"2025-12-09","close":1297.0},{"date":"2025-12-10","close":1281.0},{"date":"2025-12-11","close":1275.0},{"date":"2025-12-12","close":1309.0},{"date":"2025-12-15","close":1289.0},{"date":"2025-12-16","close":1260.0},{"date":"2025-12-17","close":1257.0},{"date":"2025-12-18","close":1240.0},{"date":"2025-12-19","close":1239.0},{"date":"2025-12-22","close":1256.0},{"date":"2025-12-23","close":1240.0},{"date":"2025-12-24","close":1240.0},{"date":"2025-12-26","close":1229.0},{"date":"2025-12-29","close":1265.0},{"date":"2025-12-30","close":1234.0},{"date":"2026-01-02","close":1246.0},{"date":"2026-01-05","close":1280.0},{"date":"2026-01-06","close":1284.0},{"date":"2026-01-07","close":1260.0},{"date":"2026-01-08","close":1227.0},{"date":"2026-01-09","close":1236.0},{"date":"2026-01-12","close":1344.0},{"date":"2026-01-13","close":1468.0},{"date":"2026-01-14","close":1407.0},{"date":"2026-01-15","close":1366.0},{"date":"2026-01-16","close":1397.0},{"date":"2026-01-19","close":1490.0},{"date":"2026-01-20","close":1529.0},{"date":"2026-01-21","close":1501.0},{"date":"2026-01-22","close":1506.0},{"date":"2026-01-23","close":1475.0},{"date":"2026-01-26","close":1466.0},{"date":"2026-01-27","close":1446.0},{"date":"2026-01-28","close":1425.0},{"date":"2026-01-29","close":1432.0},{"date":"2026-01-30","close":1405.0},{"date":"2026-02-02","close":1358.0},{"date":"2026-02-03","close":1408.0},{"date":"2026-02-04","close":1468.0},{"date":"2026-02-05","close":1454.0},{"date":"2026-02-06","close":1445.0},{"date":"2026-02-09","close":1479.0},{"date":"2026-02-10","close":1437.0},{"date":"2026-02-11","close":1462.0},{"date":"2026-02-12","close":1465.0},{"date":"2026-02-13","close":1439.0},{"date":"2026-02-19","close":1466.0},{"date":"2026-02-20","close":1456.0},{"date":"2026-02-23","close":1529.0},{"date":"2026-02-24","close":1551.0},{"date":"2026-02-25","close":1557.0},{"date":"2026-02-26","close":1512.0},{"date":"2026-02-27","close":1485.0},{"date":"2026-03-03","close":1380.0},{"date":"2026-03-04","close":1200.0},{"date":"2026-03-05","close":1333.0},{"date":"2026-03-06","close":1330.0},{"date":"2026-03-09","close":1282.0},{"date":"2026-03-10","close":1320.0},{"date":"2026-03-11","close":1387.0},{"date":"2026-03-12","close":1416.0},{"date":"2026-03-13","close":1425.0},{"date":"2026-03-16","close":1443.0},{"date":"2026-03-17","close":1145.0},{"date":"2026-03-18","close":1153.0},{"date":"2026-03-19","close":1146.0},{"date":"2026-03-20","close":1180.0},{"date":"2026-03-23","close":1143.0},{"date":"2026-03-24","close":1103.0},{"date":"2026-03-25","close":1087.0},{"date":"2026-03-26","close":1023.0},{"date":"2026-03-27","close":1023.0},{"date":"2026-03-30","close":930.0},{"date":"2026-03-31","close":895.0},{"date":"2026-04-01","close":968.0},{"date":"2026-04-02","close":919.0},{"date":"2026-04-03","close":954.0},{"date":"2026-04-06","close":921.0},{"date":"2026-04-07","close":932.0},{"date":"2026-04-08","close":932.0},{"date":"2026-04-09","close":932.0},{"date":"2026-04-10","close":932.0},{"date":"2026-04-13","close":932.0},{"date":"2026-04-14","close":932.0},{"date":"2026-04-15","close":932.0},{"date":"2026-04-16","close":932.0},{"date":"2026-04-17","close":932.0},{"date":"2026-04-20","close":932.0},{"date":"2026-04-21","close":932.0},{"date":"2026-04-22","close":932.0},{"date":"2026-04-23","close":932.0},{"date":"2026-04-24","close":932.0},{"date":"2026-04-27","close":932.0},{"date":"2026-04-28","close":932.0},{"date":"2026-04-29","close":932.0},{"date":"2026-04-30","close":932.0},{"date":"2026-05-04","close":932.0},{"date":"2026-05-06","close":932.0},{"date":"2026-05-07","close":932.0},{"date":"2026-05-08","close":932.0},{"date":"2026-05-11","close":932.0},{"date":"2026-05-12","close":932.0},{"date":"2026-05-13","close":932.0},{"date":"2026-05-14","close":932.0},{"date":"2026-05-15","close":932.0},{"date":"2026-05-18","close":932.0},{"date":"2026-05-19","close":932.0},{"date":"2026-05-20","close":932.0},{"date":"2026-05-21","close":932.0},{"date":"2026-05-22","close":932.0},{"date":"2026-05-26","close":932.0},{"date":"2026-05-27","close":932.0},{"date":"2026-05-28","close":932.0},{"date":"2026-05-29","close":932.0},{"date":"2026-06-01","close":932.0},{"date":"2026-06-02","close":932.0},{"date":"2026-06-04","close":932.0},{"date":"2026-06-05","close":932.0},{"date":"2026-06-08","close":932.0},{"date":"2026-06-09","close":932.0},{"date":"2026-06-10","close":932.0},{"date":"2026-06-11","close":932.0},{"date":"2026-06-12","close":932.0},{"date":"2026-06-15","close":932.0},{"date":"2026-06-16","close":932.0},{"date":"2026-06-17","close":932.0},{"date":"2026-06-18","close":932.0},{"date":"2026-06-19","close":932.0},{"date":"2026-06-22","close":932.0},{"date":"2026-06-23","close":932.0},{"date":"2026-06-24","close":932.0},{"date":"2026-06-25","close":932.0},{"date":"2026-06-26","close":932.0},{"date":"2026-06-29","close":932.0},{"date":"2026-06-30","close":932.0},{"date":"2026-07-01","close":932.0},{"date":"2026-07-02","close":932.0},{"date":"2026-07-03","close":932.0},{"date":"2026-07-06","close":932.0},{"date":"2026-07-07","close":932.0},{"date":"2026-07-08","close":932.0},{"date":"2026-07-09","close":932.0},{"date":"2026-07-10","close":932.0},{"date":"2026-07-13","close":932.0},{"date":"2026-07-14","close":932.0},{"date":"2026-07-15","close":932.0},{"date":"2026-07-16","close":932.0},{"date":"2026-07-20","close":932.0},{"date":"2026-07-21","close":932.0},{"date":"2026-07-22","close":932.0},{"date":"2026-07-23","close":932.0},{"date":"2026-07-24","close":932.0},{"date":"2026-07-27","close":932.0},{"date":"2026-07-28","close":932.0},{"date":"2026-07-29","close":932.0},{"date":"2026-07-30","close":932.0},{"date":"2026-07-31","close":932.0},{"date":"2026-08-03","close":932.0},{"date":"2026-08-04","close":932.0},{"date":"2026-08-05","close":932.0},{"date":"2026-08-06","close":932.0},{"date":"2026-08-07","close":932.0},{"date":"2026-08-10","close":932.0},{"date":"2026-08-11","close":932.0},{"date":"2026-08-12","close":932.0},{"date":"2026-08-13","close":932.0},{"date":"2026-08-14","close":932.0},{"date":"2026-08-18","close":932.0},{"date":"2026-08-19","close":932.0},{"date":"2026-08-20","close":932.0},{"date":"2026-08-21","close":932.0},{"date":"2026-08-24","close":932.0},{"date":"2026-08-25","close":932.0},{"date":"2026-08-26","close":932.0},{"date":"2026-08-27","close":932.0},{"date":"2026-08-28","close":932.0},{"date":"2026-08-31","close":932.0},{"date":"2026-09-01","close":932.0},{"date":"2026-09-02","close":932.0},{"date":"2026-09-03","close":932.0},{"date":"2026-09-04","close":932.0},{"date":"2026-09-07","close":932.0},{"date":"2026-09-08","close":932.0},{"date":"2026-09-09","close":932.0},{"date":"2026-09-10","close":932.0},{"date":"2026-09-11","close":932.0},{"date":"2026-09-14","close":932.0},{"date":"2026-09-15","close":932.0},{"date":"2026-09-16","close":932.0},{"date":"2026-09-17","close":932.0},{"date":"2026-09-18","close":932.0},{"date":"2026-09-21","close":932.0},{"date":"2026-09-22","close":932.0},{"date":"2026-09-23","close":932.0},{"date":"2026-09-28","close":932.0},{"date":"2026-09-29","close":932.0},{"date":"2026-09-30","close":932.0},{"date":"2026-10-01","close":932.0},{"date":"2026-10-02","close":932.0},{"date":"2026-10-06","close":932.0},{"date":"2026-10-07","close":932.0},{"date":"2026-10-08","close":932.0},{"date":"2026-10-12","close":932.0},{"date":"2026-10-13","close":932.0},{"date":"2026-10-14","close":932.0},{"date":"2026-10-15","close":932.0},{"date":"2026-10-16","close":932.0},{"date":"2026-10-19","close":932.0},{"date":"2026-10-20","close":932.0},{"date":"2026-10-21","close":932.0},{"date":"2026-10-22","close":932.0},{"date":"2026-10-23","close":932.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 중립, 기관 중립","periods":{"d1":{"retail_net":0,"foreign_net":0,"institution_net":0},"d3":{"retail_net":0,"foreign_net":0,"institution_net":0},"d7":{"retail_net":0,"foreign_net":0,"institution_net":0},"d14":{"retail_net":0,"foreign_net":0,"institution_net":0},"d30":{"retail_net":0,"foreign_net":0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_flow":0,"foreign_trend":"중립","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":932.0,"low_30d":932.0,"high_30d":932.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.85,"per":null,"quarter":"2024-Q2"},{"pbr":0.69,"per":null,"quarter":"2024-Q3"},{"pbr":0.93,"per":null,"quarter":"2024-Q4"},{"pbr":0.8,"per":null,"quarter":"2025-Q1"},{"pbr":1.78,"per":null,"quarter":"2025-Q2"},{"pbr":1.22,"per":null,"quarter":"2025-Q3"},{"pbr":8.58,"per":null,"quarter":"2025-Q4"},{"pbr":6.47,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.12,"pbr_5y_low":0.69,"per_5y_avg":null,"per_5y_low":null,"current_pbr":6.47,"current_per":null,"pbr_5y_high":8.58,"per_5y_high":null,"pbr_5y_median":0.93,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":85.7,"per_percentile":null,"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":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 52% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +51.8%"},"momentum":{"grade":"C","reason":"RSI 100"},"valuation":{"grade":"C","reason":"적자 (EPS -155, PBR 6.47x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -700.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-5.57,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-10.22,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"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":-12.2,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-14.76,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-69.95,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.85,"per":null,"close":2330.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.69,"per":null,"close":1736.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.93,"per":null,"close":1553.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.8,"per":null,"close":1263.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.78,"per":null,"close":1994.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.22,"per":null,"close":1400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.58,"per":null,"close":1234.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"}],"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":"PBR","value":"6.5배"},{"label":"ROE","value":"-7.0%"}],"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":-155.0,"pbr":null,"per":null,"roa":-0.05570621662611631,"roe":null,"revenue":18433339114.0,"market_cap":null,"net_income":-6700613358.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.12204198002799245,"total_assets":120284840074.0,"total_equity":-8837051788.0,"profit_margin":-0.3635051314664378,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5025095230.0,"operating_margin":-0.27260905899482274},{"eps":-175.86,"pbr":6.47,"per":null,"roa":-0.06039566988210488,"roe":null,"revenue":12140276617.0,"market_cap":40400000000.0,"net_income":-7621192113.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.027420279578626344,"total_assets":126187723853.0,"total_equity":-2059079773.0,"profit_margin":-0.627760993709819,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2805992181.0,"operating_margin":-0.23113082753573966},{"eps":-1007.85,"pbr":null,"per":null,"roa":-0.32574455060946794,"roe":-7.005691448152656,"revenue":22105439631.0,"market_cap":null,"net_income":-43677936668.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.0452638286187632,"total_assets":134086469248.0,"total_equity":6234636080.0,"profit_margin":-1.9758908846466632,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6421455867.0,"operating_margin":-0.29049211299081085},{"eps":-5.91,"pbr":null,"per":null,"roa":-0.0018496841130965097,"roe":-0.005160499268183585,"revenue":30598481164.0,"market_cap":null,"net_income":-256053777.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13542796679318211,"total_assets":138431084090.0,"total_equity":49618024089.0,"profit_margin":-0.008368185846467919,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1962209819.0,"operating_margin":0.06412768687710542},{"eps":-475.68,"pbr":null,"per":null,"roa":-0.14667020873077974,"roe":-0.4251182961466837,"revenue":26656883883.0,"market_cap":null,"net_income":-20614656661.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16961007647571932,"total_assets":140551082864.0,"total_equity":48491577163.0,"profit_margin":-0.7733333255109637,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2238493507.0,"operating_margin":-0.08397431285760912},{"eps":-83.21,"pbr":null,"per":null,"roa":-0.022901919028460418,"roe":-0.05276325054582703,"revenue":16508283536.0,"market_cap":null,"net_income":-3606328138.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.003477013638324512,"total_assets":157468382170.0,"total_equity":68349241199.0,"profit_margin":-0.21845566985420356,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3270497280.0,"operating_margin":-0.19811249745425985},{"eps":-700.66,"pbr":null,"per":null,"roa":-0.2128208523226876,"roe":-0.4200689152452017,"revenue":46523138945.0,"market_cap":null,"net_income":-30365077624.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10807915633002221,"total_assets":142679052793.0,"total_equity":72285942906.0,"profit_margin":-0.6526876370035526,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5604810365.0,"operating_margin":-0.12047360715763501},{"eps":-40.39,"pbr":null,"per":null,"roa":-0.010774680450619635,"roe":-0.016071115875865516,"revenue":31204699154.0,"market_cap":null,"net_income":-1750198923.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.06215764899471461,"total_assets":162436271871.0,"total_equity":108903385211.0,"profit_margin":-0.05608767174336463,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-188583839.0,"operating_margin":-0.006043443587432447},{"eps":-219.72,"pbr":null,"per":null,"roa":-0.04918916475539696,"roe":-0.07978205211705403,"revenue":28943734577.0,"market_cap":null,"net_income":-9522295356.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.04254517777324213,"total_assets":193585221529.0,"total_equity":119353853446.0,"profit_margin":-0.32899332084004274,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3725782264.0,"operating_margin":-0.1287250010563832},{"eps":19.292405691621223,"pbr":null,"per":null,"roa":0.0032723674366125577,"roe":0.005029361463282467,"revenue":35734696776.0,"market_cap":null,"net_income":659100589.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.07560151289193075,"total_assets":201413992092.0,"total_equity":131050550614.0,"profit_margin":0.018444275409177743,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":748018250.0,"operating_margin":0.0209325478452746},{"eps":185.21,"pbr":null,"per":null,"roa":0.04289113366216399,"roe":0.06144936767270908,"revenue":56715334368.0,"market_cap":null,"net_income":8026586264.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.0795402065820366,"total_assets":187138589696.0,"total_equity":130621136848.0,"profit_margin":0.1415240931477038,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3639682573.0,"operating_margin":-0.06417457665653094},{"eps":13.0,"pbr":null,"per":null,"roa":0.0034250203876720602,"roe":0.00507228088162338,"revenue":39496715761.0,"market_cap":null,"net_income":615540263.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.06603084349547875,"total_assets":179718715023.0,"total_equity":121353741515.0,"profit_margin":0.015584593583039102,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":487416618.0,"operating_margin":0.012340687285227062}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"광명전기","phase":"above-fold","symbol_resolved":true}