{"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":"2026-10-23T09:48:40.740116+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-69.3,"direction":"higher_better","percentile":15},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-184.0,"direction":"higher_better","percentile":7}],"summary":"매출 -69.3%","percentile":11},"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":47.9,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-9.9,"direction":"higher_better","percentile":34}],"summary":"RSI 48","percentile":51},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -28원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -28, PBR 0.21x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-2.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-8.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.18,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.1,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.99,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 5.2x, 순차입금비율 0.1x","percentile":49}},"signals":[],"summary":"세중(039310)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 208.31억. 현재가 1,150원, 전일 대비 -1.8%, 30일 -9.9%. ROE -0.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 694.00, 기관 순매수 33.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-34.4741855203647,"grade":"C","trend":"하락","atr_14":100.0,"rsi_14":47.91154791154791,"sma_20":1204.75,"sma_60":1292.9,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 47.9로 중립 구간입니다. MACD(-34.47)가 시그널선(-37.99)을 상회합니다(골든크로스). 현재가가 SMA20(1205)과 SMA60(1293) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1112~1298 (현재 위치 21%).","bb_lower":1111.8955439949164,"bb_upper":1297.6044560050836,"macd_signal":-37.99187568956952},"change_pct":1.11,"chart_data":[{"date":"2024-10-23","open":1680,"high":1694,"low":1648,"close":1661,"volume":8291,"rsi_14":59.58,"sma_20":1634.55,"sma_60":1662.0,"sma_120":1817.56},{"date":"2024-10-24","open":1644,"high":1703,"low":1644,"close":1686,"volume":19204,"rsi_14":60.98,"sma_20":1639.85,"sma_60":1658.55,"sma_120":1815.15},{"date":"2024-10-25","open":1686,"high":1730,"low":1685,"close":1700,"volume":11127,"rsi_14":62.85,"sma_20":1646.7,"sma_60":1655.37,"sma_120":1812.97},{"date":"2024-10-28","open":1710,"high":1716,"low":1651,"close":1714,"volume":18601,"rsi_14":67.51,"sma_20":1652.15,"sma_60":1653.35,"sma_120":1810.84},{"date":"2024-10-29","open":1714,"high":1800,"low":1645,"close":1754,"volume":17162,"rsi_14":70.05,"sma_20":1659.85,"sma_60":1651.53,"sma_120":1809.08},{"date":"2024-10-30","open":1754,"high":1789,"low":1709,"close":1732,"volume":14907,"rsi_14":70.05,"sma_20":1666.35,"sma_60":1649.63,"sma_120":1807.67},{"date":"2024-10-31","open":1743,"high":1743,"low":1684,"close":1716,"volume":7921,"rsi_14":60.78,"sma_20":1672.3,"sma_60":1647.47,"sma_120":1805.97},{"date":"2024-11-01","open":1716,"high":1716,"low":1650,"close":1673,"volume":17907,"rsi_14":46.79,"sma_20":1675.45,"sma_60":1644.8,"sma_120":1803.62},{"date":"2024-11-04","open":1688,"high":1856,"low":1686,"close":1727,"volume":146034,"rsi_14":61.42,"sma_20":1681.4,"sma_60":1642.67,"sma_120":1801.59},{"date":"2024-11-05","open":1725,"high":1754,"low":1692,"close":1716,"volume":38005,"rsi_14":53.77,"sma_20":1687.7,"sma_60":1640.38,"sma_120":1799.37},{"date":"2024-11-06","open":1716,"high":1786,"low":1681,"close":1729,"volume":11559,"rsi_14":53.16,"sma_20":1694.15,"sma_60":1642.28,"sma_120":1797.11},{"date":"2024-11-07","open":1729,"high":1780,"low":1696,"close":1720,"volume":9502,"rsi_14":52.29,"sma_20":1701.25,"sma_60":1642.98,"sma_120":1794.8},{"date":"2024-11-08","open":1719,"high":1719,"low":1690,"close":1710,"volume":3058,"rsi_14":50.63,"sma_20":1704.55,"sma_60":1643.87,"sma_120":1792.44},{"date":"2024-11-11","open":1706,"high":1706,"low":1630,"close":1676,"volume":24269,"rsi_14":47.34,"sma_20":1703.65,"sma_60":1643.8,"sma_120":1789.83},{"date":"2024-11-12","open":1663,"high":1669,"low":1598,"close":1653,"volume":13763,"rsi_14":48.78,"sma_20":1703.8,"sma_60":1642.03,"sma_120":1786.94},{"date":"2024-11-13","open":1640,"high":1652,"low":1565,"close":1599,"volume":45656,"rsi_14":37.82,"sma_20":1699.1,"sma_60":1639.13,"sma_120":1783.14},{"date":"2024-11-14","open":1598,"high":1599,"low":1533,"close":1533,"volume":10266,"rsi_14":29.58,"sma_20":1690.25,"sma_60":1635.6,"sma_120":1778.58},{"date":"2024-11-15","open":1533,"high":1625,"low":1511,"close":1582,"volume":13015,"rsi_14":35.14,"sma_20":1684.05,"sma_60":1633.45,"sma_120":1774.52},{"date":"2024-11-18","open":1582,"high":1582,"low":1551,"close":1551,"volume":32885,"rsi_14":26.67,"sma_20":1676.3,"sma_60":1631.37,"sma_120":1770.32},{"date":"2024-11-19","open":1570,"high":1570,"low":1536,"close":1537,"volume":20466,"rsi_14":27.17,"sma_20":1668.45,"sma_60":1629.17,"sma_120":1766.04},{"date":"2024-11-20","open":1537,"high":1660,"low":1537,"close":1589,"volume":14469,"rsi_14":36.29,"sma_20":1664.85,"sma_60":1628.07,"sma_120":1762.62},{"date":"2024-11-21","open":1589,"high":1699,"low":1555,"close":1555,"volume":13693,"rsi_14":37.0,"sma_20":1658.3,"sma_60":1625.73,"sma_120":1759.1},{"date":"2024-11-22","open":1550,"high":1555,"low":1534,"close":1550,"volume":13675,"rsi_14":28.15,"sma_20":1650.8,"sma_60":1623.93,"sma_120":1755.38},{"date":"2024-11-25","open":1570,"high":1595,"low":1519,"close":1548,"volume":27640,"rsi_14":28.79,"sma_20":1642.5,"sma_60":1622.28,"sma_120":1751.64},{"date":"2024-11-26","open":1548,"high":1548,"low":1530,"close":1541,"volume":6306,"rsi_14":25.9,"sma_20":1631.85,"sma_60":1620.57,"sma_120":1747.86},{"date":"2024-11-27","open":1541,"high":1574,"low":1540,"close":1556,"volume":11963,"rsi_14":29.29,"sma_20":1623.05,"sma_60":1619.23,"sma_120":1744.34},{"date":"2024-11-28","open":1556,"high":1579,"low":1544,"close":1562,"volume":11447,"rsi_14":31.12,"sma_20":1615.35,"sma_60":1618.1,"sma_120":1740.86},{"date":"2024-11-29","open":1562,"high":1562,"low":1469,"close":1507,"volume":28631,"rsi_14":29.54,"sma_20":1607.05,"sma_60":1616.18,"sma_120":1736.86},{"date":"2024-12-02","open":1464,"high":1585,"low":1464,"close":1499,"volume":11437,"rsi_14":30.65,"sma_20":1595.65,"sma_60":1614.2,"sma_120":1732.78},{"date":"2024-12-03","open":1488,"high":1499,"low":1475,"close":1475,"volume":12811,"rsi_14":33.15,"sma_20":1583.6,"sma_60":1612.25,"sma_120":1728.28},{"date":"2024-12-04","open":1475,"high":1475,"low":1390,"close":1468,"volume":34311,"rsi_14":39.48,"sma_20":1570.55,"sma_60":1610.15,"sma_120":1723.6},{"date":"2024-12-05","open":1440,"high":1473,"low":1433,"close":1453,"volume":13418,"rsi_14":26.55,"sma_20":1557.2,"sma_60":1608.42,"sma_120":1718.92},{"date":"2024-12-06","open":1442,"high":1450,"low":1390,"close":1431,"volume":29843,"rsi_14":27.44,"sma_20":1543.25,"sma_60":1606.85,"sma_120":1714.05},{"date":"2024-12-09","open":1386,"high":1425,"low":1366,"close":1417,"volume":34184,"rsi_14":27.44,"sma_20":1530.3,"sma_60":1605.23,"sma_120":1709.23},{"date":"2024-12-10","open":1428,"high":1475,"low":1399,"close":1412,"volume":42658,"rsi_14":9.59,"sma_20":1518.25,"sma_60":1603.37,"sma_120":1704.38},{"date":"2024-12-11","open":1430,"high":1498,"low":1416,"close":1467,"volume":22702,"rsi_14":31.67,"sma_20":1511.65,"sma_60":1602.6,"sma_120":1700.18},{"date":"2024-12-12","open":1475,"high":1512,"low":1471,"close":1510,"volume":20426,"rsi_14":42.81,"sma_20":1510.5,"sma_60":1602.7,"sma_120":1696.45},{"date":"2024-12-13","open":1510,"high":1536,"low":1493,"close":1533,"volume":11112,"rsi_14":47.49,"sma_20":1508.05,"sma_60":1603.53,"sma_120":1692.97},{"date":"2024-12-16","open":1550,"high":1655,"low":1536,"close":1645,"volume":34553,"rsi_14":62.87,"sma_20":1512.75,"sma_60":1604.83,"sma_120":1690.1},{"date":"2024-12-17","open":1650,"high":1700,"low":1634,"close":1688,"volume":24708,"rsi_14":65.28,"sma_20":1520.3,"sma_60":1606.88,"sma_120":1687.65},{"date":"2024-12-18","open":1688,"high":1688,"low":1600,"close":1630,"volume":19423,"rsi_14":57.02,"sma_20":1522.35,"sma_60":1607.25,"sma_120":1684.73},{"date":"2024-12-19","open":1625,"high":1688,"low":1600,"close":1675,"volume":11481,"rsi_14":67.72,"sma_20":1528.35,"sma_60":1608.83,"sma_120":1682.2},{"date":"2024-12-20","open":1690,"high":1690,"low":1620,"close":1670,"volume":26001,"rsi_14":68.15,"sma_20":1534.35,"sma_60":1610.62,"sma_120":1679.58},{"date":"2024-12-23","open":1669,"high":1669,"low":1584,"close":1599,"volume":26878,"rsi_14":61.97,"sma_20":1536.9,"sma_60":1610.52,"sma_120":1676.38},{"date":"2024-12-24","open":1599,"high":1646,"low":1552,"close":1606,"volume":16833,"rsi_14":63.32,"sma_20":1540.15,"sma_60":1610.62,"sma_120":1673.51},{"date":"2024-12-26","open":1614,"high":1697,"low":1594,"close":1622,"volume":6176,"rsi_14":66.28,"sma_20":1543.45,"sma_60":1610.95,"sma_120":1670.61},{"date":"2024-12-27","open":1622,"high":1622,"low":1536,"close":1560,"volume":13105,"rsi_14":61.54,"sma_20":1543.35,"sma_60":1610.33,"sma_120":1667.22},{"date":"2024-12-30","open":1540,"high":1599,"low":1512,"close":1568,"volume":8276,"rsi_14":63.65,"sma_20":1546.4,"sma_60":1609.63,"sma_120":1663.97},{"date":"2025-01-02","open":1567,"high":1580,"low":1518,"close":1568,"volume":17963,"rsi_14":64.23,"sma_20":1549.85,"sma_60":1608.97,"sma_120":1660.73},{"date":"2025-01-03","open":1530,"high":1630,"low":1529,"close":1580,"volume":16878,"rsi_14":61.19,"sma_20":1555.1,"sma_60":1608.8,"sma_120":1657.61},{"date":"2025-01-06","open":1580,"high":1599,"low":1554,"close":1597,"volume":11510,"rsi_14":59.08,"sma_20":1561.55,"sma_60":1608.75,"sma_120":1654.78},{"date":"2025-01-07","open":1583,"high":1630,"low":1534,"close":1624,"volume":7480,"rsi_14":59.42,"sma_20":1570.1,"sma_60":1609.52,"sma_120":1652.41},{"date":"2025-01-08","open":1607,"high":1634,"low":1551,"close":1613,"volume":11772,"rsi_14":45.81,"sma_20":1579.2,"sma_60":1609.0,"sma_120":1649.93},{"date":"2025-01-09","open":1613,"high":1650,"low":1512,"close":1621,"volume":28164,"rsi_14":40.35,"sma_20":1589.4,"sma_60":1607.78,"sma_120":1647.52},{"date":"2025-01-10","open":1620,"high":1620,"low":1550,"close":1571,"volume":21364,"rsi_14":41.3,"sma_20":1597.35,"sma_60":1606.47,"sma_120":1644.7},{"date":"2025-01-13","open":1569,"high":1588,"low":1556,"close":1572,"volume":42530,"rsi_14":32.54,"sma_20":1602.6,"sma_60":1604.45,"sma_120":1642.05},{"date":"2025-01-14","open":1572,"high":1587,"low":1551,"close":1584,"volume":4003,"rsi_14":35.76,"sma_20":1606.3,"sma_60":1602.35,"sma_120":1639.31},{"date":"2025-01-15","open":1581,"high":1581,"low":1531,"close":1578,"volume":3813,"rsi_14":45.57,"sma_20":1608.55,"sma_60":1600.22,"sma_120":1636.58},{"date":"2025-01-16","open":1577,"high":1577,"low":1493,"close":1557,"volume":20437,"rsi_14":40.24,"sma_20":1604.15,"sma_60":1597.73,"sma_120":1633.75},{"date":"2025-01-17","open":1557,"high":1678,"low":1556,"close":1616,"volume":9401,"rsi_14":48.98,"sma_20":1600.55,"sma_60":1596.43,"sma_120":1631.42},{"date":"2025-01-20","open":1616,"high":1699,"low":1543,"close":1543,"volume":13104,"rsi_14":47.21,"sma_20":1596.2,"sma_60":1594.47,"sma_120":1628.23},{"date":"2025-01-21","open":1543,"high":1599,"low":1535,"close":1599,"volume":21308,"rsi_14":54.39,"sma_20":1592.4,"sma_60":1593.02,"sma_120":1625.78},{"date":"2025-01-22","open":1583,"high":1612,"low":1531,"close":1563,"volume":21610,"rsi_14":49.36,"sma_20":1587.05,"sma_60":1590.73,"sma_120":1623.05},{"date":"2025-01-23","open":1563,"high":1599,"low":1524,"close":1594,"volume":26087,"rsi_14":51.72,"sma_20":1586.8,"sma_60":1588.73,"sma_120":1621.04},{"date":"2025-01-24","open":1598,"high":1598,"low":1588,"close":1597,"volume":4120,"rsi_14":50.0,"sma_20":1586.35,"sma_60":1586.12,"sma_120":1618.83},{"date":"2025-01-31","open":1595,"high":1804,"low":1536,"close":1762,"volume":354190,"rsi_14":62.97,"sma_20":1593.35,"sma_60":1586.62,"sma_120":1618.12},{"date":"2025-02-03","open":1755,"high":1930,"low":1675,"close":1724,"volume":676571,"rsi_14":59.93,"sma_20":1601.55,"sma_60":1586.75,"sma_120":1617.11},{"date":"2025-02-04","open":1745,"high":1787,"low":1683,"close":1683,"volume":83723,"rsi_14":55.24,"sma_20":1607.3,"sma_60":1586.92,"sma_120":1615.86},{"date":"2025-02-05","open":1683,"high":1718,"low":1633,"close":1661,"volume":106000,"rsi_14":57.98,"sma_20":1611.95,"sma_60":1585.82,"sma_120":1614.24},{"date":"2025-02-06","open":1647,"high":1793,"low":1634,"close":1778,"volume":117123,"rsi_14":65.15,"sma_20":1621.85,"sma_60":1586.85,"sma_120":1613.62},{"date":"2025-02-07","open":1778,"high":1795,"low":1722,"close":1726,"volume":52276,"rsi_14":59.86,"sma_20":1628.3,"sma_60":1586.8,"sma_120":1614.54},{"date":"2025-02-10","open":1724,"high":1726,"low":1705,"close":1713,"volume":22066,"rsi_14":59.28,"sma_20":1632.75,"sma_60":1586.68,"sma_120":1614.83},{"date":"2025-02-11","open":1712,"high":1712,"low":1642,"close":1652,"volume":52840,"rsi_14":56.19,"sma_20":1634.7,"sma_60":1585.72,"sma_120":1614.79},{"date":"2025-02-12","open":1652,"high":1668,"low":1625,"close":1665,"volume":34611,"rsi_14":53.4,"sma_20":1636.9,"sma_60":1585.53,"sma_120":1614.67},{"date":"2025-02-13","open":1652,"high":1714,"low":1644,"close":1695,"volume":34229,"rsi_14":61.21,"sma_20":1643.1,"sma_60":1586.23,"sma_120":1614.13},{"date":"2025-02-14","open":1679,"high":1780,"low":1662,"close":1667,"volume":15736,"rsi_14":55.23,"sma_20":1647.85,"sma_60":1587.37,"sma_120":1613.25},{"date":"2025-02-17","open":1667,"high":1720,"low":1620,"close":1718,"volume":122557,"rsi_14":61.65,"sma_20":1654.55,"sma_60":1590.45,"sma_120":1613.03},{"date":"2025-02-18","open":1696,"high":1718,"low":1657,"close":1692,"volume":19189,"rsi_14":57.42,"sma_20":1660.25,"sma_60":1592.28,"sma_120":1612.87},{"date":"2025-02-19","open":1692,"high":1736,"low":1672,"close":1690,"volume":11612,"rsi_14":57.06,"sma_20":1666.9,"sma_60":1594.6,"sma_120":1612.98},{"date":"2025-02-20","open":1725,"high":1734,"low":1674,"close":1716,"volume":21314,"rsi_14":45.58,"sma_20":1671.9,"sma_60":1597.58,"sma_120":1613.38},{"date":"2025-02-21","open":1774,"high":1774,"low":1696,"close":1716,"volume":9361,"rsi_14":49.17,"sma_20":1680.55,"sma_60":1599.7,"sma_120":1613.88},{"date":"2025-02-24","open":1724,"high":1741,"low":1696,"close":1730,"volume":24311,"rsi_14":55.16,"sma_20":1687.1,"sma_60":1602.62,"sma_120":1614.17},{"date":"2025-02-25","open":1731,"high":1758,"low":1699,"close":1710,"volume":42332,"rsi_14":55.41,"sma_20":1694.45,"sma_60":1605.28,"sma_120":1614.61},{"date":"2025-02-26","open":1715,"high":1755,"low":1699,"close":1749,"volume":19814,"rsi_14":46.13,"sma_20":1702.2,"sma_60":1608.63,"sma_120":1615.46},{"date":"2025-02-27","open":1770,"high":1771,"low":1684,"close":1694,"volume":18708,"rsi_14":45.77,"sma_20":1707.05,"sma_60":1611.18,"sma_120":1615.88},{"date":"2025-02-28","open":1681,"high":1720,"low":1633,"close":1710,"volume":28405,"rsi_14":49.61,"sma_20":1704.45,"sma_60":1613.75,"sma_120":1616.49},{"date":"2025-03-04","open":1710,"high":1710,"low":1638,"close":1665,"volume":4529,"rsi_14":51.78,"sma_20":1701.5,"sma_60":1615.47,"sma_120":1616.78},{"date":"2025-03-05","open":1665,"high":1683,"low":1639,"close":1663,"volume":8014,"rsi_14":49.72,"sma_20":1700.5,"sma_60":1618.07,"sma_120":1617.12},{"date":"2025-03-06","open":1665,"high":1674,"low":1543,"close":1550,"volume":86313,"rsi_14":33.41,"sma_20":1694.95,"sma_60":1618.92,"sma_120":1616.56},{"date":"2025-03-07","open":1548,"high":1590,"low":1533,"close":1586,"volume":64716,"rsi_14":40.9,"sma_20":1685.35,"sma_60":1620.77,"sma_120":1616.51},{"date":"2025-03-10","open":1586,"high":1610,"low":1540,"close":1572,"volume":18642,"rsi_14":32.11,"sma_20":1677.65,"sma_60":1622.5,"sma_120":1616.33},{"date":"2025-03-11","open":1572,"high":1575,"low":1530,"close":1535,"volume":7353,"rsi_14":31.26,"sma_20":1668.75,"sma_60":1623.87,"sma_120":1616.14},{"date":"2025-03-12","open":1545,"high":1560,"low":1522,"close":1553,"volume":12723,"rsi_14":34.25,"sma_20":1663.8,"sma_60":1625.9,"sma_120":1616.38},{"date":"2025-03-13","open":1590,"high":1590,"low":1533,"close":1548,"volume":8864,"rsi_14":29.71,"sma_20":1657.95,"sma_60":1628.08,"sma_120":1616.66},{"date":"2025-03-14","open":1548,"high":1573,"low":1530,"close":1566,"volume":4379,"rsi_14":32.64,"sma_20":1651.5,"sma_60":1630.65,"sma_120":1617.01},{"date":"2025-03-17","open":1566,"high":1585,"low":1521,"close":1533,"volume":17165,"rsi_14":28.16,"sma_20":1644.8,"sma_60":1631.75,"sma_120":1617.17},{"date":"2025-03-18","open":1533,"high":1545,"low":1527,"close":1527,"volume":42272,"rsi_14":29.06,"sma_20":1635.25,"sma_60":1632.03,"sma_120":1617.37},{"date":"2025-03-19","open":1540,"high":1540,"low":1528,"close":1530,"volume":5838,"rsi_14":22.69,"sma_20":1627.15,"sma_60":1631.98,"sma_120":1617.76},{"date":"2025-03-20","open":1555,"high":1565,"low":1519,"close":1524,"volume":14255,"rsi_14":25.85,"sma_20":1618.85,"sma_60":1629.97,"sma_120":1617.4},{"date":"2025-03-21","open":1524,"high":1534,"low":1506,"close":1521,"volume":16190,"rsi_14":22.12,"sma_20":1609.1,"sma_60":1627.18,"sma_120":1617.03},{"date":"2025-03-24","open":1510,"high":1584,"low":1510,"close":1583,"volume":39410,"rsi_14":38.48,"sma_20":1602.45,"sma_60":1626.4,"sma_120":1616.83},{"date":"2025-03-25","open":1594,"high":1606,"low":1540,"close":1595,"volume":26712,"rsi_14":40.71,"sma_20":1595.7,"sma_60":1625.07,"sma_120":1616.95},{"date":"2025-03-26","open":1595,"high":1722,"low":1500,"close":1545,"volume":62711,"rsi_14":49.17,"sma_20":1587.45,"sma_60":1622.98,"sma_120":1616.8},{"date":"2025-03-27","open":1560,"high":1610,"low":1545,"close":1609,"volume":10700,"rsi_14":53.47,"sma_20":1580.45,"sma_60":1623.15,"sma_120":1616.83},{"date":"2025-03-28","open":1600,"high":1609,"low":1552,"close":1575,"volume":3994,"rsi_14":50.43,"sma_20":1574.5,"sma_60":1622.63,"sma_120":1616.62},{"date":"2025-03-31","open":1574,"high":1574,"low":1525,"close":1528,"volume":38955,"rsi_14":49.03,"sma_20":1565.4,"sma_60":1621.07,"sma_120":1616.01},{"date":"2025-04-01","open":1528,"high":1599,"low":1528,"close":1553,"volume":30852,"rsi_14":50.0,"sma_20":1559.8,"sma_60":1620.95,"sma_120":1615.64},{"date":"2025-04-02","open":1565,"high":1580,"low":1560,"close":1560,"volume":11005,"rsi_14":51.62,"sma_20":1554.65,"sma_60":1620.82,"sma_120":1615.22},{"date":"2025-04-03","open":1570,"high":1610,"low":1540,"close":1591,"volume":9073,"rsi_14":53.26,"sma_20":1556.7,"sma_60":1621.2,"sma_120":1615.08},{"date":"2025-04-04","open":1576,"high":1635,"low":1556,"close":1613,"volume":27907,"rsi_14":60.75,"sma_20":1558.05,"sma_60":1621.75,"sma_120":1615.28},{"date":"2025-04-07","open":1625,"high":1625,"low":1559,"close":1570,"volume":11431,"rsi_14":55.26,"sma_20":1557.95,"sma_60":1621.3,"sma_120":1615.03},{"date":"2025-04-08","open":1570,"high":1579,"low":1541,"close":1579,"volume":21725,"rsi_14":55.9,"sma_20":1560.15,"sma_60":1620.55,"sma_120":1615.03},{"date":"2025-04-09","open":1590,"high":1590,"low":1485,"close":1492,"volume":103640,"rsi_14":46.77,"sma_20":1557.1,"sma_60":1618.53,"sma_120":1613.77},{"date":"2025-04-10","open":1541,"high":1559,"low":1525,"close":1555,"volume":10959,"rsi_14":53.06,"sma_20":1557.45,"sma_60":1617.43,"sma_120":1612.61},{"date":"2025-04-11","open":1565,"high":1575,"low":1508,"close":1562,"volume":6179,"rsi_14":47.9,"sma_20":1557.25,"sma_60":1617.28,"sma_120":1611.88},{"date":"2025-04-14","open":1525,"high":1561,"low":1515,"close":1550,"volume":34644,"rsi_14":45.51,"sma_20":1558.1,"sma_60":1616.92,"sma_120":1610.68},{"date":"2025-04-15","open":1550,"high":1570,"low":1533,"close":1538,"volume":31662,"rsi_14":49.24,"sma_20":1558.65,"sma_60":1616.15,"sma_120":1609.25},{"date":"2025-04-16","open":1550,"high":1635,"low":1530,"close":1543,"volume":14750,"rsi_14":41.83,"sma_20":1559.3,"sma_60":1615.57,"sma_120":1607.89},{"date":"2025-04-17","open":1543,"high":1565,"low":1529,"close":1560,"volume":33006,"rsi_14":48.06,"sma_20":1561.1,"sma_60":1615.62,"sma_120":1606.67},{"date":"2025-04-18","open":1560,"high":1610,"low":1560,"close":1580,"volume":4649,"rsi_14":57.22,"sma_20":1564.05,"sma_60":1615.02,"sma_120":1605.72},{"date":"2025-04-21","open":1588,"high":1609,"low":1540,"close":1554,"volume":36431,"rsi_14":50.14,"sma_20":1562.6,"sma_60":1615.2,"sma_120":1604.83},{"date":"2025-04-22","open":1550,"high":1565,"low":1518,"close":1523,"volume":53444,"rsi_14":45.19,"sma_20":1559.0,"sma_60":1613.93,"sma_120":1603.47},{"date":"2025-04-23","open":1535,"high":1550,"low":1528,"close":1550,"volume":51710,"rsi_14":44.62,"sma_20":1559.25,"sma_60":1613.72,"sma_120":1602.22},{"date":"2025-04-24","open":1549,"high":1560,"low":1510,"close":1521,"volume":56494,"rsi_14":38.14,"sma_20":1554.85,"sma_60":1612.5,"sma_120":1600.62},{"date":"2025-04-25","open":1532,"high":1532,"low":1472,"close":1520,"volume":81871,"rsi_14":42.77,"sma_20":1552.1,"sma_60":1611.22,"sma_120":1598.67},{"date":"2025-04-28","open":1520,"high":1521,"low":1495,"close":1518,"volume":68091,"rsi_14":41.0,"sma_20":1551.6,"sma_60":1607.15,"sma_120":1596.88},{"date":"2025-04-29","open":1511,"high":1524,"low":1498,"close":1510,"volume":20376,"rsi_14":53.46,"sma_20":1549.45,"sma_60":1603.58,"sma_120":1595.17},{"date":"2025-04-30","open":1518,"high":1550,"low":1517,"close":1522,"volume":12474,"rsi_14":42.11,"sma_20":1547.55,"sma_60":1600.9,"sma_120":1593.91},{"date":"2025-05-02","open":1522,"high":1550,"low":1506,"close":1526,"volume":21979,"rsi_14":41.26,"sma_20":1544.3,"sma_60":1598.65,"sma_120":1592.23},{"date":"2025-05-07","open":1527,"high":1531,"low":1500,"close":1519,"volume":42590,"rsi_14":42.29,"sma_20":1539.6,"sma_60":1594.33,"sma_120":1590.59},{"date":"2025-05-08","open":1530,"high":1560,"low":1513,"close":1540,"volume":20945,"rsi_14":50.48,"sma_20":1538.1,"sma_60":1591.23,"sma_120":1589.02},{"date":"2025-05-09","open":1541,"high":1560,"low":1517,"close":1537,"volume":16526,"rsi_14":48.56,"sma_20":1536.0,"sma_60":1588.3,"sma_120":1587.49},{"date":"2025-05-12","open":1537,"high":1546,"low":1521,"close":1546,"volume":14512,"rsi_14":46.5,"sma_20":1538.7,"sma_60":1586.53,"sma_120":1586.12},{"date":"2025-05-13","open":1564,"high":1580,"low":1526,"close":1545,"volume":61511,"rsi_14":40.33,"sma_20":1538.2,"sma_60":1584.53,"sma_120":1585.03},{"date":"2025-05-14","open":1543,"high":1580,"low":1543,"close":1556,"volume":11108,"rsi_14":50.6,"sma_20":1537.9,"sma_60":1582.22,"sma_120":1584.22},{"date":"2025-05-15","open":1564,"high":1564,"low":1536,"close":1558,"volume":5455,"rsi_14":62.77,"sma_20":1538.3,"sma_60":1580.4,"sma_120":1583.88},{"date":"2025-05-16","open":1546,"high":1548,"low":1530,"close":1531,"volume":36433,"rsi_14":43.07,"sma_20":1537.95,"sma_60":1577.28,"sma_120":1583.87},{"date":"2025-05-19","open":1517,"high":1517,"low":1478,"close":1489,"volume":23160,"rsi_14":39.33,"sma_20":1535.25,"sma_60":1573.9,"sma_120":1583.09},{"date":"2025-05-20","open":1480,"high":1511,"low":1480,"close":1490,"volume":15767,"rsi_14":40.0,"sma_20":1531.75,"sma_60":1570.57,"sma_120":1582.58},{"date":"2025-05-21","open":1472,"high":1493,"low":1472,"close":1485,"volume":11241,"rsi_14":39.22,"sma_20":1527.0,"sma_60":1566.72,"sma_120":1582.15},{"date":"2025-05-22","open":1475,"high":1495,"low":1461,"close":1465,"volume":23421,"rsi_14":36.36,"sma_20":1522.55,"sma_60":1562.53,"sma_120":1581.12},{"date":"2025-05-23","open":1461,"high":1511,"low":1460,"close":1466,"volume":9187,"rsi_14":31.82,"sma_20":1519.7,"sma_60":1558.13,"sma_120":1580.38},{"date":"2025-05-26","open":1451,"high":1505,"low":1446,"close":1464,"volume":12217,"rsi_14":29.61,"sma_20":1515.4,"sma_60":1554.03,"sma_120":1579.66},{"date":"2025-05-27","open":1448,"high":1511,"low":1448,"close":1476,"volume":7155,"rsi_14":36.31,"sma_20":1513.15,"sma_60":1549.48,"sma_120":1579.06},{"date":"2025-05-28","open":1477,"high":1525,"low":1476,"close":1524,"volume":11877,"rsi_14":45.65,"sma_20":1513.35,"sma_60":1546.65,"sma_120":1578.92},{"date":"2025-05-29","open":1527,"high":1527,"low":1512,"close":1524,"volume":25237,"rsi_14":46.41,"sma_20":1513.65,"sma_60":1543.55,"sma_120":1578.65},{"date":"2025-05-30","open":1530,"high":1570,"low":1512,"close":1519,"volume":29911,"rsi_14":42.37,"sma_20":1514.1,"sma_60":1541.12,"sma_120":1578.29},{"date":"2025-06-02","open":1519,"high":1519,"low":1480,"close":1502,"volume":43163,"rsi_14":38.86,"sma_20":1513.1,"sma_60":1538.43,"sma_120":1578.25},{"date":"2025-06-04","open":1510,"high":1550,"low":1460,"close":1543,"volume":50738,"rsi_14":47.09,"sma_20":1513.95,"sma_60":1538.32,"sma_120":1578.62},{"date":"2025-06-05","open":1543,"high":1570,"low":1543,"close":1570,"volume":19878,"rsi_14":52.42,"sma_20":1516.5,"sma_60":1538.05,"sma_120":1579.41},{"date":"2025-06-09","open":1570,"high":1590,"low":1570,"close":1585,"volume":7935,"rsi_14":61.44,"sma_20":1518.75,"sma_60":1538.27,"sma_120":1580.38},{"date":"2025-06-10","open":1572,"high":1590,"low":1572,"close":1584,"volume":13150,"rsi_14":74.36,"sma_20":1521.1,"sma_60":1539.08,"sma_120":1581.47},{"date":"2025-06-11","open":1590,"high":1626,"low":1575,"close":1619,"volume":22889,"rsi_14":78.17,"sma_20":1524.75,"sma_60":1540.18,"sma_120":1583.04},{"date":"2025-06-12","open":1619,"high":1626,"low":1546,"close":1619,"volume":29605,"rsi_14":79.91,"sma_20":1528.45,"sma_60":1541.37,"sma_120":1584.72},{"date":"2025-06-13","open":1602,"high":1626,"low":1578,"close":1600,"volume":27735,"rsi_14":80.27,"sma_20":1530.65,"sma_60":1541.93,"sma_120":1586.29},{"date":"2025-06-16","open":1600,"high":1600,"low":1566,"close":1597,"volume":14543,"rsi_14":79.11,"sma_20":1532.6,"sma_60":1543.0,"sma_120":1587.38},{"date":"2025-06-17","open":1597,"high":1604,"low":1580,"close":1597,"volume":15551,"rsi_14":79.82,"sma_20":1535.9,"sma_60":1544.17,"sma_120":1588.1},{"date":"2025-06-18","open":1611,"high":1611,"low":1524,"close":1571,"volume":67067,"rsi_14":70.04,"sma_20":1540.0,"sma_60":1544.85,"sma_120":1588.42},{"date":"2025-06-19","open":1563,"high":1612,"low":1563,"close":1585,"volume":57181,"rsi_14":65.02,"sma_20":1544.75,"sma_60":1545.87,"sma_120":1587.92},{"date":"2025-06-20","open":1568,"high":1617,"low":1568,"close":1588,"volume":28921,"rsi_14":65.53,"sma_20":1549.9,"sma_60":1546.98,"sma_120":1587.08},{"date":"2025-06-23","open":1587,"high":1587,"low":1564,"close":1576,"volume":46163,"rsi_14":63.38,"sma_20":1555.45,"sma_60":1546.87,"sma_120":1586.63},{"date":"2025-06-24","open":1625,"high":1650,"low":1560,"close":1602,"volume":119257,"rsi_14":72.52,"sma_20":1562.25,"sma_60":1546.98,"sma_120":1586.03},{"date":"2025-06-25","open":1640,"high":1640,"low":1588,"close":1592,"volume":45597,"rsi_14":62.83,"sma_20":1568.65,"sma_60":1547.77,"sma_120":1585.38},{"date":"2025-06-26","open":1594,"high":1611,"low":1594,"close":1598,"volume":11195,"rsi_14":58.24,"sma_20":1574.75,"sma_60":1547.58,"sma_120":1585.37},{"date":"2025-06-27","open":1600,"high":1630,"low":1589,"close":1614,"volume":34546,"rsi_14":58.48,"sma_20":1579.25,"sma_60":1548.23,"sma_120":1585.43},{"date":"2025-06-30","open":1610,"high":1611,"low":1597,"close":1597,"volume":26003,"rsi_14":53.48,"sma_20":1582.9,"sma_60":1549.38,"sma_120":1585.22},{"date":"2025-07-01","open":1582,"high":1595,"low":1563,"close":1578,"volume":15706,"rsi_14":38.01,"sma_20":1585.85,"sma_60":1549.8,"sma_120":1585.38},{"date":"2025-07-02","open":1578,"high":1600,"low":1555,"close":1596,"volume":9544,"rsi_14":43.92,"sma_20":1590.55,"sma_60":1550.4,"sma_120":1585.61},{"date":"2025-07-03","open":1596,"high":1647,"low":1583,"close":1609,"volume":9934,"rsi_14":52.46,"sma_20":1593.85,"sma_60":1550.7,"sma_120":1585.95},{"date":"2025-07-04","open":1593,"high":1629,"low":1583,"close":1627,"volume":8859,"rsi_14":57.58,"sma_20":1596.7,"sma_60":1550.93,"sma_120":1586.34},{"date":"2025-07-07","open":1613,"high":1629,"low":1601,"close":1627,"volume":3808,"rsi_14":57.58,"sma_20":1598.8,"sma_60":1551.88,"sma_120":1586.59},{"date":"2025-07-08","open":1630,"high":1630,"low":1614,"close":1626,"volume":3250,"rsi_14":65.9,"sma_20":1600.9,"sma_60":1552.67,"sma_120":1586.61},{"date":"2025-07-09","open":1629,"high":1630,"low":1597,"close":1621,"volume":10794,"rsi_14":60.98,"sma_20":1601.0,"sma_60":1554.82,"sma_120":1586.67},{"date":"2025-07-10","open":1621,"high":1629,"low":1603,"close":1615,"volume":6316,"rsi_14":58.08,"sma_20":1600.8,"sma_60":1555.82,"sma_120":1586.62},{"date":"2025-07-11","open":1601,"high":1628,"low":1601,"close":1622,"volume":3717,"rsi_14":64.2,"sma_20":1601.9,"sma_60":1556.82,"sma_120":1587.05},{"date":"2025-07-14","open":1629,"high":1629,"low":1573,"close":1585,"volume":18188,"rsi_14":45.09,"sma_20":1601.3,"sma_60":1557.4,"sma_120":1587.16},{"date":"2025-07-15","open":1585,"high":1606,"low":1574,"close":1593,"volume":10065,"rsi_14":50.29,"sma_20":1601.1,"sma_60":1558.32,"sma_120":1587.23},{"date":"2025-07-16","open":1604,"high":1604,"low":1578,"close":1578,"volume":8303,"rsi_14":44.44,"sma_20":1601.45,"sma_60":1558.9,"sma_120":1587.23},{"date":"2025-07-17","open":1578,"high":1600,"low":1572,"close":1577,"volume":7869,"rsi_14":38.79,"sma_20":1601.05,"sma_60":1559.18,"sma_120":1587.4},{"date":"2025-07-18","open":1609,"high":1609,"low":1577,"close":1590,"volume":4630,"rsi_14":47.83,"sma_20":1601.15,"sma_60":1559.35,"sma_120":1587.18},{"date":"2025-07-21","open":1649,"high":1649,"low":1586,"close":1606,"volume":36854,"rsi_14":58.86,"sma_20":1602.65,"sma_60":1560.22,"sma_120":1587.71},{"date":"2025-07-22","open":1631,"high":1631,"low":1595,"close":1595,"volume":4624,"rsi_14":49.67,"sma_20":1602.3,"sma_60":1561.42,"sma_120":1587.67},{"date":"2025-07-23","open":1595,"high":1648,"low":1585,"close":1614,"volume":11226,"rsi_14":51.59,"sma_20":1603.4,"sma_60":1562.48,"sma_120":1588.1},{"date":"2025-07-24","open":1598,"high":1613,"low":1529,"close":1581,"volume":22988,"rsi_14":36.63,"sma_20":1602.55,"sma_60":1563.48,"sma_120":1587.99},{"date":"2025-07-25","open":1581,"high":1581,"low":1553,"close":1580,"volume":6292,"rsi_14":36.42,"sma_20":1600.85,"sma_60":1564.48,"sma_120":1587.85},{"date":"2025-07-28","open":1560,"high":1578,"low":1560,"close":1561,"volume":4547,"rsi_14":32.98,"sma_20":1599.05,"sma_60":1565.2,"sma_120":1586.17},{"date":"2025-07-29","open":1562,"high":1582,"low":1544,"close":1545,"volume":10617,"rsi_14":31.19,"sma_20":1597.4,"sma_60":1565.78,"sma_120":1584.68},{"date":"2025-07-30","open":1565,"high":1565,"low":1538,"close":1538,"volume":9320,"rsi_14":31.03,"sma_20":1594.5,"sma_60":1566.05,"sma_120":1583.47},{"date":"2025-07-31","open":1538,"high":1545,"low":1529,"close":1531,"volume":6848,"rsi_14":27.59,"sma_20":1590.6,"sma_60":1566.13,"sma_120":1582.39},{"date":"2025-08-01","open":1602,"high":1602,"low":1519,"close":1525,"volume":12100,"rsi_14":32.56,"sma_20":1585.5,"sma_60":1566.23,"sma_120":1580.28},{"date":"2025-08-04","open":1524,"high":1574,"low":1506,"close":1574,"volume":4272,"rsi_14":45.54,"sma_20":1582.85,"sma_60":1566.8,"sma_120":1579.02},{"date":"2025-08-05","open":1561,"high":1574,"low":1550,"close":1570,"volume":4960,"rsi_14":48.02,"sma_20":1580.05,"sma_60":1567.35,"sma_120":1577.83},{"date":"2025-08-06","open":1602,"high":1640,"low":1498,"close":1584,"volume":99342,"rsi_14":51.63,"sma_20":1578.2,"sma_60":1567.98,"sma_120":1577.26},{"date":"2025-08-07","open":1586,"high":1600,"low":1555,"close":1560,"volume":14248,"rsi_14":43.36,"sma_20":1575.45,"sma_60":1568.23,"sma_120":1576.38},{"date":"2025-08-08","open":1556,"high":1593,"low":1544,"close":1581,"volume":4593,"rsi_14":44.59,"sma_20":1573.4,"sma_60":1568.65,"sma_120":1575.43},{"date":"2025-08-11","open":1580,"high":1601,"low":1557,"close":1570,"volume":3514,"rsi_14":44.59,"sma_20":1572.65,"sma_60":1568.85,"sma_120":1574.62},{"date":"2025-08-12","open":1572,"high":1572,"low":1530,"close":1530,"volume":18075,"rsi_14":33.33,"sma_20":1569.5,"sma_60":1568.83,"sma_120":1573.06},{"date":"2025-08-13","open":1581,"high":1581,"low":1522,"close":1537,"volume":6082,"rsi_14":40.27,"sma_20":1567.45,"sma_60":1569.63,"sma_120":1571.77},{"date":"2025-08-14","open":1537,"high":1576,"low":1537,"close":1550,"volume":3778,"rsi_14":43.7,"sma_20":1566.1,"sma_60":1570.63,"sma_120":1570.6},{"date":"2025-08-18","open":1550,"high":1583,"low":1524,"close":1553,"volume":12744,"rsi_14":48.2,"sma_20":1564.25,"sma_60":1571.77,"sma_120":1569.24},{"date":"2025-08-19","open":1579,"high":1579,"low":1531,"close":1559,"volume":8256,"rsi_14":53.3,"sma_20":1561.9,"sma_60":1573.33,"sma_120":1567.93},{"date":"2025-08-20","open":1559,"high":1570,"low":1510,"close":1554,"volume":10592,"rsi_14":53.81,"sma_20":1559.85,"sma_60":1574.8,"sma_120":1566.47},{"date":"2025-08-21","open":1537,"high":1559,"low":1537,"close":1550,"volume":1546,"rsi_14":54.59,"sma_20":1556.65,"sma_60":1576.23,"sma_120":1565.13},{"date":"2025-08-22","open":1537,"high":1548,"low":1506,"close":1506,"volume":5366,"rsi_14":46.12,"sma_20":1552.9,"sma_60":1576.73,"sma_120":1563.11},{"date":"2025-08-25","open":1522,"high":1522,"low":1506,"close":1507,"volume":9749,"rsi_14":32.99,"sma_20":1549.25,"sma_60":1576.45,"sma_120":1561.55},{"date":"2025-08-26","open":1524,"high":1524,"low":1501,"close":1511,"volume":5169,"rsi_14":35.03,"sma_20":1546.75,"sma_60":1576.23,"sma_120":1559.89},{"date":"2025-08-27","open":1517,"high":1522,"low":1507,"close":1521,"volume":4848,"rsi_14":33.68,"sma_20":1545.55,"sma_60":1576.27,"sma_120":1558.69},{"date":"2025-08-28","open":1523,"high":1524,"low":1484,"close":1500,"volume":14924,"rsi_14":34.21,"sma_20":1543.65,"sma_60":1576.23,"sma_120":1557.33},{"date":"2025-08-29","open":1522,"high":1524,"low":1488,"close":1504,"volume":6592,"rsi_14":27.75,"sma_20":1542.3,"sma_60":1575.58,"sma_120":1556.95},{"date":"2025-09-01","open":1568,"high":1568,"low":1485,"close":1501,"volume":12002,"rsi_14":29.09,"sma_20":1541.1,"sma_60":1574.43,"sma_120":1556.24},{"date":"2025-09-02","open":1500,"high":1515,"low":1475,"close":1478,"volume":27108,"rsi_14":32.43,"sma_20":1536.3,"sma_60":1572.65,"sma_120":1555.46},{"date":"2025-09-03","open":1485,"high":1490,"low":1475,"close":1481,"volume":27387,"rsi_14":30.56,"sma_20":1531.85,"sma_60":1570.93,"sma_120":1555.01},{"date":"2025-09-04","open":1525,"high":1525,"low":1502,"close":1515,"volume":13855,"rsi_14":39.39,"sma_20":1528.4,"sma_60":1569.2,"sma_120":1554.69},{"date":"2025-09-05","open":1544,"high":1544,"low":1500,"close":1510,"volume":6254,"rsi_14":37.13,"sma_20":1525.9,"sma_60":1567.38,"sma_120":1554.38},{"date":"2025-09-08","open":1535,"high":1550,"low":1492,"close":1497,"volume":23404,"rsi_14":32.18,"sma_20":1521.7,"sma_60":1565.67,"sma_120":1553.8},{"date":"2025-09-09","open":1515,"high":1534,"low":1498,"close":1523,"volume":14309,"rsi_14":42.05,"sma_20":1519.35,"sma_60":1564.43,"sma_120":1553.72},{"date":"2025-09-10","open":1554,"high":1554,"low":1508,"close":1533,"volume":2888,"rsi_14":45.77,"sma_20":1519.5,"sma_60":1563.37,"sma_120":1553.77},{"date":"2025-09-11","open":1533,"high":1552,"low":1511,"close":1511,"volume":17085,"rsi_14":51.4,"sma_20":1518.2,"sma_60":1562.37,"sma_120":1553.61},{"date":"2025-09-12","open":1511,"high":1534,"low":1511,"close":1533,"volume":9887,"rsi_14":56.5,"sma_20":1517.35,"sma_60":1561.5,"sma_120":1553.68},{"date":"2025-09-15","open":1558,"high":1558,"low":1530,"close":1530,"volume":11355,"rsi_14":54.77,"sma_20":1516.2,"sma_60":1560.53,"sma_120":1553.76},{"date":"2025-09-16","open":1549,"high":1549,"low":1496,"close":1500,"volume":14181,"rsi_14":45.21,"sma_20":1513.25,"sma_60":1559.27,"sma_120":1553.07},{"date":"2025-09-17","open":1493,"high":1535,"low":1486,"close":1489,"volume":24541,"rsi_14":47.37,"sma_20":1510.0,"sma_60":1557.38,"sma_120":1552.18},{"date":"2025-09-18","open":1542,"high":1564,"low":1510,"close":1521,"volume":13545,"rsi_14":51.11,"sma_20":1507.95,"sma_60":1556.0,"sma_120":1551.88},{"date":"2025-09-19","open":1510,"high":1513,"low":1500,"close":1510,"volume":12579,"rsi_14":52.02,"sma_20":1508.15,"sma_60":1554.53,"sma_120":1551.06},{"date":"2025-09-22","open":1510,"high":1529,"low":1510,"close":1516,"volume":13528,"rsi_14":59.22,"sma_20":1508.6,"sma_60":1552.9,"sma_120":1550.57},{"date":"2025-09-23","open":1516,"high":1548,"low":1494,"close":1494,"volume":11741,"rsi_14":52.89,"sma_20":1507.75,"sma_60":1551.18,"sma_120":1550.28},{"date":"2025-09-24","open":1494,"high":1520,"low":1452,"close":1491,"volume":36698,"rsi_14":43.81,"sma_20":1506.25,"sma_60":1549.73,"sma_120":1549.77},{"date":"2025-09-25","open":1491,"high":1491,"low":1468,"close":1474,"volume":13412,"rsi_14":41.26,"sma_20":1504.95,"sma_60":1547.7,"sma_120":1549.05},{"date":"2025-09-26","open":1474,"high":1554,"low":1470,"close":1480,"volume":21238,"rsi_14":45.73,"sma_20":1503.75,"sma_60":1545.55,"sma_120":1548.12},{"date":"2025-09-29","open":1480,"high":1539,"low":1455,"close":1473,"volume":20336,"rsi_14":36.11,"sma_20":1502.35,"sma_60":1542.98,"sma_120":1546.96},{"date":"2025-09-30","open":1473,"high":1535,"low":1471,"close":1496,"volume":19901,"rsi_14":40.41,"sma_20":1503.25,"sma_60":1540.8,"sma_120":1546.34},{"date":"2025-10-01","open":1496,"high":1516,"low":1493,"close":1502,"volume":17007,"rsi_14":47.46,"sma_20":1504.3,"sma_60":1538.73,"sma_120":1545.7},{"date":"2025-10-02","open":1492,"high":1525,"low":1480,"close":1490,"volume":11614,"rsi_14":39.49,"sma_20":1503.55,"sma_60":1536.72,"sma_120":1545.77},{"date":"2025-10-10","open":1509,"high":1516,"low":1455,"close":1500,"volume":29027,"rsi_14":40.26,"sma_20":1503.05,"sma_60":1534.8,"sma_120":1545.31},{"date":"2025-10-13","open":1500,"high":1541,"low":1455,"close":1466,"volume":18366,"rsi_14":39.24,"sma_20":1501.5,"sma_60":1532.2,"sma_120":1544.51},{"date":"2025-10-14","open":1487,"high":1487,"low":1451,"close":1451,"volume":28020,"rsi_14":38.27,"sma_20":1497.9,"sma_60":1529.97,"sma_120":1543.68},{"date":"2025-10-15","open":1463,"high":1468,"low":1451,"close":1464,"volume":6133,"rsi_14":35.48,"sma_20":1494.45,"sma_60":1527.82,"sma_120":1543.07},{"date":"2025-10-16","open":1464,"high":1497,"low":1456,"close":1467,"volume":5199,"rsi_14":36.31,"sma_20":1492.25,"sma_60":1525.97,"sma_120":1542.43},{"date":"2025-10-17","open":1467,"high":1467,"low":1458,"close":1467,"volume":6037,"rsi_14":33.77,"sma_20":1488.95,"sma_60":1524.13,"sma_120":1541.66},{"date":"2025-10-20","open":1453,"high":1479,"low":1453,"close":1470,"volume":34568,"rsi_14":40.91,"sma_20":1485.95,"sma_60":1522.13,"sma_120":1540.74},{"date":"2025-10-21","open":1470,"high":1514,"low":1460,"close":1484,"volume":30507,"rsi_14":47.55,"sma_20":1485.15,"sma_60":1520.1,"sma_120":1540.16},{"date":"2025-10-22","open":1484,"high":1484,"low":1450,"close":1471,"volume":8871,"rsi_14":48.92,"sma_20":1484.25,"sma_60":1518.03,"sma_120":1539.72},{"date":"2025-10-23","open":1471,"high":1484,"low":1471,"close":1471,"volume":3389,"rsi_14":46.62,"sma_20":1482.35,"sma_60":1515.65,"sma_120":1539.07},{"date":"2025-10-24","open":1461,"high":1471,"low":1460,"close":1465,"volume":10165,"rsi_14":46.97,"sma_20":1480.1,"sma_60":1513.72,"sma_120":1538.6},{"date":"2025-10-27","open":1465,"high":1469,"low":1450,"close":1460,"volume":12350,"rsi_14":34.21,"sma_20":1477.3,"sma_60":1511.72,"sma_120":1538.1},{"date":"2025-10-28","open":1460,"high":1468,"low":1448,"close":1449,"volume":16984,"rsi_14":27.73,"sma_20":1475.05,"sma_60":1509.85,"sma_120":1537.53},{"date":"2025-10-29","open":1449,"high":1449,"low":1432,"close":1438,"volume":51607,"rsi_14":25.78,"sma_20":1472.4,"sma_60":1508.07,"sma_120":1536.92},{"date":"2025-10-30","open":1434,"high":1446,"low":1431,"close":1439,"volume":26141,"rsi_14":26.36,"sma_20":1470.65,"sma_60":1506.42,"sma_120":1536.23},{"date":"2025-10-31","open":1444,"high":1500,"low":1431,"close":1478,"volume":57714,"rsi_14":54.48,"sma_20":1470.55,"sma_60":1505.53,"sma_120":1535.83},{"date":"2025-11-03","open":1478,"high":1490,"low":1421,"close":1421,"volume":44378,"rsi_14":41.48,"sma_20":1467.95,"sma_60":1503.8,"sma_120":1535.02},{"date":"2025-11-04","open":1421,"high":1451,"low":1419,"close":1428,"volume":15342,"rsi_14":39.41,"sma_20":1464.55,"sma_60":1501.37,"sma_120":1534.08},{"date":"2025-11-05","open":1427,"high":1432,"low":1402,"close":1422,"volume":48347,"rsi_14":36.99,"sma_20":1460.55,"sma_60":1498.9,"sma_120":1533.12},{"date":"2025-11-06","open":1415,"high":1500,"low":1415,"close":1464,"volume":84481,"rsi_14":49.3,"sma_20":1458.75,"sma_60":1496.9,"sma_120":1532.44},{"date":"2025-11-07","open":1459,"high":1493,"low":1454,"close":1481,"volume":19195,"rsi_14":52.4,"sma_20":1457.8,"sma_60":1495.58,"sma_120":1531.91},{"date":"2025-11-10","open":1458,"high":1518,"low":1452,"close":1488,"volume":54463,"rsi_14":50.9,"sma_20":1458.9,"sma_60":1494.03,"sma_120":1531.34},{"date":"2025-11-11","open":1486,"high":1634,"low":1415,"close":1458,"volume":154235,"rsi_14":47.28,"sma_20":1459.25,"sma_60":1492.17,"sma_120":1530.51},{"date":"2025-11-12","open":1458,"high":1475,"low":1434,"close":1447,"volume":4907,"rsi_14":45.2,"sma_20":1458.4,"sma_60":1490.78,"sma_120":1529.81},{"date":"2025-11-13","open":1461,"high":1530,"low":1433,"close":1474,"volume":10532,"rsi_14":51.66,"sma_20":1458.75,"sma_60":1489.73,"sma_120":1529.68},{"date":"2025-11-14","open":1452,"high":1494,"low":1438,"close":1467,"volume":3941,"rsi_14":51.28,"sma_20":1458.75,"sma_60":1488.35,"sma_120":1529.49},{"date":"2025-11-17","open":1443,"high":1460,"low":1420,"close":1420,"volume":20413,"rsi_14":45.31,"sma_20":1456.25,"sma_60":1486.13,"sma_120":1528.95},{"date":"2025-11-18","open":1420,"high":1476,"low":1394,"close":1394,"volume":49332,"rsi_14":43.21,"sma_20":1451.75,"sma_60":1483.38,"sma_120":1528.36},{"date":"2025-11-19","open":1394,"high":1435,"low":1379,"close":1382,"volume":60989,"rsi_14":41.49,"sma_20":1447.3,"sma_60":1480.52,"sma_120":1527.66},{"date":"2025-11-20","open":1379,"high":1407,"low":1369,"close":1401,"volume":18185,"rsi_14":37.78,"sma_20":1443.8,"sma_60":1478.03,"sma_120":1527.13},{"date":"2025-11-21","open":1385,"high":1425,"low":1356,"close":1401,"volume":40208,"rsi_14":46.12,"sma_20":1440.6,"sma_60":1476.28,"sma_120":1526.51},{"date":"2025-11-24","open":1378,"high":1382,"low":1358,"close":1374,"volume":25288,"rsi_14":40.29,"sma_20":1436.3,"sma_60":1474.07,"sma_120":1525.26},{"date":"2025-11-25","open":1371,"high":1371,"low":1316,"close":1339,"volume":28910,"rsi_14":36.48,"sma_20":1430.8,"sma_60":1471.2,"sma_120":1523.72},{"date":"2025-11-26","open":1339,"high":1339,"low":1326,"close":1339,"volume":22385,"rsi_14":26.42,"sma_20":1425.85,"sma_60":1468.17,"sma_120":1522.22},{"date":"2025-11-27","open":1327,"high":1338,"low":1324,"close":1337,"volume":10915,"rsi_14":21.2,"sma_20":1420.75,"sma_60":1465.45,"sma_120":1520.84},{"date":"2025-11-28","open":1337,"high":1351,"low":1321,"close":1321,"volume":70315,"rsi_14":17.76,"sma_20":1412.9,"sma_60":1462.4,"sma_120":1518.99},{"date":"2025-12-01","open":1321,"high":1363,"low":1309,"close":1319,"volume":65439,"rsi_14":19.91,"sma_20":1407.8,"sma_60":1459.37,"sma_120":1516.9},{"date":"2025-12-02","open":1319,"high":1324,"low":1311,"close":1322,"volume":31979,"rsi_14":21.97,"sma_20":1402.5,"sma_60":1456.77,"sma_120":1514.71},{"date":"2025-12-03","open":1322,"high":1370,"low":1319,"close":1344,"volume":26071,"rsi_14":20.18,"sma_20":1398.6,"sma_60":1454.48,"sma_120":1512.71},{"date":"2025-12-04","open":1344,"high":1467,"low":1338,"close":1389,"volume":197475,"rsi_14":34.77,"sma_20":1394.85,"sma_60":1452.38,"sma_120":1510.79},{"date":"2025-12-05","open":1389,"high":1420,"low":1366,"close":1415,"volume":29077,"rsi_14":48.94,"sma_20":1391.55,"sma_60":1450.8,"sma_120":1509.09},{"date":"2025-12-08","open":1415,"high":1429,"low":1384,"close":1399,"volume":9222,"rsi_14":51.11,"sma_20":1387.1,"sma_60":1449.17,"sma_120":1507.42},{"date":"2025-12-09","open":1396,"high":1396,"low":1359,"close":1360,"volume":14856,"rsi_14":45.63,"sma_20":1382.2,"sma_60":1446.45,"sma_120":1505.44},{"date":"2025-12-10","open":1346,"high":1380,"low":1330,"close":1333,"volume":104495,"rsi_14":36.92,"sma_20":1376.5,"sma_60":1443.12,"sma_120":1503.24},{"date":"2025-12-11","open":1335,"high":1345,"low":1324,"close":1334,"volume":8498,"rsi_14":37.16,"sma_20":1369.5,"sma_60":1440.17,"sma_120":1501.27},{"date":"2025-12-12","open":1327,"high":1347,"low":1319,"close":1325,"volume":37991,"rsi_14":39.92,"sma_20":1362.4,"sma_60":1436.7,"sma_120":1499.1},{"date":"2025-12-15","open":1331,"high":1334,"low":1322,"close":1322,"volume":15750,"rsi_14":45.97,"sma_20":1357.5,"sma_60":1433.23,"sma_120":1496.88},{"date":"2025-12-16","open":1315,"high":1328,"low":1298,"close":1310,"volume":92250,"rsi_14":43.5,"sma_20":1353.3,"sma_60":1430.07,"sma_120":1494.67},{"date":"2025-12-17","open":1306,"high":1308,"low":1274,"close":1285,"volume":52258,"rsi_14":39.43,"sma_20":1348.45,"sma_60":1426.67,"sma_120":1492.03},{"date":"2025-12-18","open":1355,"high":1355,"low":1275,"close":1304,"volume":30295,"rsi_14":46.59,"sma_20":1343.6,"sma_60":1423.25,"sma_120":1489.62},{"date":"2025-12-19","open":1294,"high":1334,"low":1294,"close":1320,"volume":9328,"rsi_14":50.19,"sma_20":1339.55,"sma_60":1420.08,"sma_120":1487.31},{"date":"2025-12-22","open":1320,"high":1339,"low":1298,"close":1314,"volume":15576,"rsi_14":48.5,"sma_20":1336.55,"sma_60":1416.72,"sma_120":1484.81},{"date":"2025-12-23","open":1314,"high":1314,"low":1299,"close":1310,"volume":10472,"rsi_14":43.15,"sma_20":1335.1,"sma_60":1413.65,"sma_120":1482.42},{"date":"2025-12-24","open":1310,"high":1357,"low":1296,"close":1319,"volume":15831,"rsi_14":33.49,"sma_20":1334.1,"sma_60":1410.78,"sma_120":1480.26},{"date":"2025-12-26","open":1305,"high":1348,"low":1300,"close":1316,"volume":26788,"rsi_14":23.81,"sma_20":1333.05,"sma_60":1408.15,"sma_120":1477.92},{"date":"2025-12-29","open":1316,"high":1340,"low":1316,"close":1329,"volume":3190,"rsi_14":31.18,"sma_20":1333.45,"sma_60":1405.63,"sma_120":1475.59},{"date":"2025-12-30","open":1357,"high":1369,"low":1324,"close":1354,"volume":116053,"rsi_14":48.26,"sma_20":1335.2,"sma_60":1403.65,"sma_120":1473.32},{"date":"2026-01-02","open":1369,"high":1370,"low":1354,"close":1360,"volume":69383,"rsi_14":58.94,"sma_20":1337.1,"sma_60":1401.38,"sma_120":1471.09},{"date":"2026-01-05","open":1360,"high":1379,"low":1348,"close":1360,"volume":83167,"rsi_14":58.67,"sma_20":1337.9,"sma_60":1399.02,"sma_120":1468.88},{"date":"2026-01-06","open":1360,"high":1360,"low":1335,"close":1347,"volume":20177,"rsi_14":57.14,"sma_20":1335.8,"sma_60":1396.47,"sma_120":1466.59},{"date":"2026-01-07","open":1334,"high":1360,"low":1334,"close":1353,"volume":26563,"rsi_14":59.87,"sma_20":1332.7,"sma_60":1394.02,"sma_120":1464.41},{"date":"2026-01-08","open":1339,"high":1353,"low":1321,"close":1339,"volume":5444,"rsi_14":59.12,"sma_20":1329.7,"sma_60":1391.9,"sma_120":1462.05},{"date":"2026-01-09","open":1339,"high":1351,"low":1322,"close":1348,"volume":8652,"rsi_14":72.03,"sma_20":1329.1,"sma_60":1390.18,"sma_120":1460.08},{"date":"2026-01-12","open":1326,"high":1361,"low":1326,"close":1351,"volume":3910,"rsi_14":68.5,"sma_20":1330.0,"sma_60":1388.3,"sma_120":1458.06},{"date":"2026-01-13","open":1363,"high":1363,"low":1331,"close":1356,"volume":23964,"rsi_14":65.52,"sma_20":1331.1,"sma_60":1386.45,"sma_120":1456.21},{"date":"2026-01-14","open":1356,"high":1358,"low":1324,"close":1324,"volume":36048,"rsi_14":53.52,"sma_20":1331.05,"sma_60":1384.07,"sma_120":1454.1},{"date":"2026-01-15","open":1329,"high":1343,"low":1315,"close":1342,"volume":16662,"rsi_14":60.26,"sma_20":1332.05,"sma_60":1381.93,"sma_120":1452.03},{"date":"2026-01-16","open":1331,"high":1378,"low":1330,"close":1333,"volume":10487,"rsi_14":54.49,"sma_20":1333.2,"sma_60":1379.42,"sma_120":1449.76},{"date":"2026-01-19","open":1358,"high":1358,"low":1312,"close":1312,"volume":26204,"rsi_14":44.72,"sma_20":1336.0,"sma_60":1374.47,"sma_120":1447.4},{"date":"2026-01-20","open":1319,"high":1340,"low":1304,"close":1336,"volume":14730,"rsi_14":44.38,"sma_20":1336.8,"sma_60":1372.32,"sma_120":1445.08},{"date":"2026-01-21","open":1348,"high":1348,"low":1296,"close":1299,"volume":29422,"rsi_14":34.03,"sma_20":1336.05,"sma_60":1369.63,"sma_120":1442.73},{"date":"2026-01-22","open":1300,"high":1312,"low":1295,"close":1298,"volume":24675,"rsi_14":33.85,"sma_20":1335.45,"sma_60":1367.12,"sma_120":1440.38},{"date":"2026-01-23","open":1304,"high":1304,"low":1284,"close":1297,"volume":29768,"rsi_14":36.11,"sma_20":1334.35,"sma_60":1364.77,"sma_120":1438.18},{"date":"2026-01-26","open":1300,"high":1344,"low":1298,"close":1332,"volume":17607,"rsi_14":44.98,"sma_20":1335.15,"sma_60":1362.98,"sma_120":1436.41},{"date":"2026-01-27","open":1332,"high":1332,"low":1296,"close":1311,"volume":19052,"rsi_14":43.52,"sma_20":1334.25,"sma_60":1360.2,"sma_120":1434.52},{"date":"2026-01-28","open":1311,"high":1311,"low":1282,"close":1287,"volume":62489,"rsi_14":36.8,"sma_20":1330.9,"sma_60":1357.97,"sma_120":1432.48},{"date":"2026-01-29","open":1287,"high":1329,"low":1285,"close":1306,"volume":30008,"rsi_14":40.89,"sma_20":1328.2,"sma_60":1355.93,"sma_120":1430.66},{"date":"2026-01-30","open":1306,"high":1349,"low":1297,"close":1339,"volume":30292,"rsi_14":46.91,"sma_20":1327.15,"sma_60":1354.55,"sma_120":1428.7},{"date":"2026-02-02","open":1317,"high":1328,"low":1285,"close":1315,"volume":38440,"rsi_14":48.31,"sma_20":1325.55,"sma_60":1352.07,"sma_120":1426.58},{"date":"2026-02-03","open":1309,"high":1309,"low":1274,"close":1301,"volume":47813,"rsi_14":42.21,"sma_20":1322.95,"sma_60":1349.07,"sma_120":1424.22},{"date":"2026-02-04","open":1301,"high":1301,"low":1274,"close":1299,"volume":38399,"rsi_14":43.36,"sma_20":1320.95,"sma_60":1348.5,"sma_120":1422.04},{"date":"2026-02-05","open":1299,"high":1300,"low":1284,"close":1300,"volume":24296,"rsi_14":43.58,"sma_20":1318.55,"sma_60":1345.37,"sma_120":1419.7},{"date":"2026-02-06","open":1300,"high":1300,"low":1261,"close":1293,"volume":20050,"rsi_14":46.09,"sma_20":1315.65,"sma_60":1342.62,"sma_120":1417.39},{"date":"2026-02-09","open":1293,"high":1305,"low":1280,"close":1302,"volume":182327,"rsi_14":42.54,"sma_20":1312.95,"sma_60":1340.2,"sma_120":1415.49},{"date":"2026-02-10","open":1300,"high":1343,"low":1300,"close":1319,"volume":50417,"rsi_14":54.81,"sma_20":1312.7,"sma_60":1337.62,"sma_120":1413.67},{"date":"2026-02-11","open":1415,"high":1415,"low":1322,"close":1359,"volume":145392,"rsi_14":62.35,"sma_20":1313.55,"sma_60":1335.82,"sma_120":1412.08},{"date":"2026-02-12","open":1359,"high":1371,"low":1341,"close":1349,"volume":18355,"rsi_14":60.16,"sma_20":1314.35,"sma_60":1334.63,"sma_120":1410.38},{"date":"2026-02-13","open":1338,"high":1407,"low":1338,"close":1362,"volume":89210,"rsi_14":56.41,"sma_20":1315.8,"sma_60":1334.1,"sma_120":1408.74},{"date":"2026-02-19","open":1357,"high":1362,"low":1313,"close":1337,"volume":48300,"rsi_14":55.46,"sma_20":1317.05,"sma_60":1333.35,"sma_120":1406.93},{"date":"2026-02-20","open":1344,"high":1394,"low":1339,"close":1353,"volume":41349,"rsi_14":64.35,"sma_20":1317.9,"sma_60":1332.55,"sma_120":1405.29},{"date":"2026-02-23","open":1343,"high":1459,"low":1343,"close":1417,"volume":201605,"rsi_14":70.18,"sma_20":1323.8,"sma_60":1332.82,"sma_120":1404.55},{"date":"2026-02-24","open":1405,"high":1420,"low":1383,"close":1412,"volume":29898,"rsi_14":64.78,"sma_20":1329.5,"sma_60":1333.45,"sma_120":1403.76},{"date":"2026-02-25","open":1401,"high":1412,"low":1386,"close":1396,"volume":28327,"rsi_14":66.95,"sma_20":1334.45,"sma_60":1334.4,"sma_120":1402.8},{"date":"2026-02-26","open":1396,"high":1396,"low":1331,"close":1358,"volume":48215,"rsi_14":60.84,"sma_20":1335.75,"sma_60":1334.65,"sma_120":1400.05},{"date":"2026-02-27","open":1347,"high":1357,"low":1325,"close":1337,"volume":16721,"rsi_14":56.74,"sma_20":1337.05,"sma_60":1334.72,"sma_120":1400.08},{"date":"2026-03-03","open":1337,"high":1337,"low":1292,"close":1292,"volume":36985,"rsi_14":48.77,"sma_20":1337.3,"sma_60":1334.23,"sma_120":1398.32},{"date":"2026-03-04","open":1273,"high":1292,"low":1220,"close":1256,"volume":179288,"rsi_14":44.79,"sma_20":1334.8,"sma_60":1333.18,"sma_120":1396.28},{"date":"2026-03-05","open":1230,"high":1335,"low":1230,"close":1280,"volume":31019,"rsi_14":47.03,"sma_20":1331.85,"sma_60":1332.48,"sma_120":1394.62},{"date":"2026-03-06","open":1287,"high":1470,"low":1278,"close":1441,"volume":676008,"rsi_14":61.87,"sma_20":1338.15,"sma_60":1334.1,"sma_120":1394.29},{"date":"2026-03-09","open":1441,"high":1505,"low":1301,"close":1488,"volume":380115,"rsi_14":62.38,"sma_20":1347.5,"sma_60":1335.75,"sma_120":1394.07},{"date":"2026-03-10","open":1488,"high":1500,"low":1422,"close":1481,"volume":206357,"rsi_14":62.74,"sma_20":1356.6,"sma_60":1336.85,"sma_120":1393.83},{"date":"2026-03-11","open":1508,"high":1508,"low":1440,"close":1489,"volume":146219,"rsi_14":62.38,"sma_20":1366.05,"sma_60":1338.35,"sma_120":1393.76},{"date":"2026-03-12","open":1486,"high":1590,"low":1444,"close":1453,"volume":609891,"rsi_14":61.07,"sma_20":1374.05,"sma_60":1339.9,"sma_120":1393.17},{"date":"2026-03-13","open":1453,"high":1511,"low":1400,"close":1481,"volume":165258,"rsi_14":61.94,"sma_20":1383.0,"sma_60":1342.37,"sma_120":1392.74},{"date":"2026-03-16","open":1478,"high":1685,"low":1470,"close":1639,"volume":583304,"rsi_14":67.62,"sma_20":1399.0,"sma_60":1347.58,"sma_120":1392.14},{"date":"2026-03-17","open":1670,"high":1670,"low":1510,"close":1631,"volume":314951,"rsi_14":67.3,"sma_20":1412.6,"sma_60":1352.55,"sma_120":1394.62},{"date":"2026-03-18","open":1631,"high":1944,"low":1605,"close":1858,"volume":1163596,"rsi_14":77.37,"sma_20":1438.05,"sma_60":1361.48,"sma_120":1397.36},{"date":"2026-03-19","open":1858,"high":2290,"low":1838,"close":2290,"volume":1343146,"rsi_14":87.64,"sma_20":1484.45,"sma_60":1377.82,"sma_120":1403.94},{"date":"2026-03-20","open":2370,"high":2430,"low":1998,"close":1998,"volume":1088524,"rsi_14":71.9,"sma_20":1517.5,"sma_60":1389.7,"sma_120":1408.18},{"date":"2026-03-23","open":2045,"high":2240,"low":2030,"close":2205,"volume":598628,"rsi_14":77.32,"sma_20":1560.1,"sma_60":1404.72,"sma_120":1413.98},{"date":"2026-03-24","open":2285,"high":2350,"low":2115,"close":2185,"volume":468036,"rsi_14":78.07,"sma_20":1598.5,"sma_60":1419.13,"sma_120":1419.61},{"date":"2026-03-25","open":2290,"high":2380,"low":2145,"close":2355,"volume":896876,"rsi_14":79.84,"sma_20":1645.65,"sma_60":1436.48,"sma_120":1426.6},{"date":"2026-03-26","open":2295,"high":2420,"low":2150,"close":2290,"volume":845678,"rsi_14":74.9,"sma_20":1690.35,"sma_60":1452.82,"sma_120":1433.23},{"date":"2026-03-27","open":2240,"high":2900,"low":2150,"close":2500,"volume":2031529,"rsi_14":77.09,"sma_20":1747.45,"sma_60":1472.5,"sma_120":1441.64},{"date":"2026-03-30","open":2600,"high":2600,"low":2060,"close":2060,"volume":1318251,"rsi_14":62.58,"sma_20":1783.6,"sma_60":1484.9,"sma_120":1446.53},{"date":"2026-03-31","open":2020,"high":2250,"low":1837,"close":1851,"volume":918567,"rsi_14":57.23,"sma_20":1811.55,"sma_60":1493.6,"sma_120":1449.62},{"date":"2026-04-01","open":1887,"high":1996,"low":1803,"close":1827,"volume":471386,"rsi_14":57.58,"sma_20":1840.25,"sma_60":1501.53,"sma_120":1452.59},{"date":"2026-04-02","open":1830,"high":1830,"low":1671,"close":1739,"volume":711324,"rsi_14":55.06,"sma_20":1863.2,"sma_60":1507.85,"sma_120":1454.62},{"date":"2026-04-03","open":1763,"high":1763,"low":1600,"close":1623,"volume":510772,"rsi_14":49.68,"sma_20":1872.3,"sma_60":1512.23,"sma_120":1455.62},{"date":"2026-04-06","open":1638,"high":1785,"low":1552,"close":1743,"volume":660368,"rsi_14":52.14,"sma_20":1885.05,"sma_60":1518.83,"sma_120":1457.65},{"date":"2026-04-07","open":1693,"high":1804,"low":1601,"close":1650,"volume":323679,"rsi_14":45.82,"sma_20":1893.5,"sma_60":1523.78,"sma_120":1458.9},{"date":"2026-04-08","open":1651,"high":1780,"low":1623,"close":1765,"volume":463928,"rsi_14":37.9,"sma_20":1907.3,"sma_60":1530.88,"sma_120":1461.39},{"date":"2026-04-09","open":1741,"high":1796,"low":1650,"close":1737,"volume":245612,"rsi_14":43.15,"sma_20":1921.5,"sma_60":1537.37,"sma_120":1463.78},{"date":"2026-04-10","open":1778,"high":1778,"low":1673,"close":1719,"volume":218073,"rsi_14":35.84,"sma_20":1933.4,"sma_60":1543.5,"sma_120":1465.9},{"date":"2026-04-13","open":1709,"high":1786,"low":1665,"close":1741,"volume":226414,"rsi_14":37.08,"sma_20":1938.5,"sma_60":1549.92,"sma_120":1468.18},{"date":"2026-04-14","open":1742,"high":1786,"low":1719,"close":1770,"volume":222366,"rsi_14":31.45,"sma_20":1945.45,"sma_60":1557.35,"sma_120":1470.71},{"date":"2026-04-15","open":1789,"high":1845,"low":1733,"close":1782,"volume":324198,"rsi_14":33.33,"sma_20":1941.65,"sma_60":1564.68,"sma_120":1473.31},{"date":"2026-04-16","open":1752,"high":1803,"low":1743,"close":1768,"volume":241750,"rsi_14":22.44,"sma_20":1915.55,"sma_60":1571.93,"sma_120":1475.67},{"date":"2026-04-17","open":1768,"high":1826,"low":1720,"close":1749,"volume":169442,"rsi_14":32.86,"sma_20":1903.1,"sma_60":1579.22,"sma_120":1477.99},{"date":"2026-04-20","open":1753,"high":1767,"low":1676,"close":1696,"volume":229726,"rsi_14":39.68,"sma_20":1877.65,"sma_60":1585.22,"sma_120":1479.87},{"date":"2026-04-21","open":1724,"high":1724,"low":1646,"close":1654,"volume":292865,"rsi_14":38.6,"sma_20":1851.1,"sma_60":1591.13,"sma_120":1481.44},{"date":"2026-04-22","open":1685,"high":1685,"low":1612,"close":1654,"volume":227825,"rsi_14":43.76,"sma_20":1816.05,"sma_60":1597.07,"sma_120":1483.06},{"date":"2026-04-23","open":1630,"high":1686,"low":1630,"close":1674,"volume":205771,"rsi_14":54.36,"sma_20":1785.25,"sma_60":1603.35,"sma_120":1484.93},{"date":"2026-04-24","open":1671,"high":1688,"low":1648,"close":1666,"volume":94521,"rsi_14":41.86,"sma_20":1743.55,"sma_60":1608.92,"sma_120":1486.83},{"date":"2026-04-27","open":1676,"high":1964,"low":1664,"close":1903,"volume":910748,"rsi_14":70.5,"sma_20":1735.7,"sma_60":1618.78,"sma_120":1490.7},{"date":"2026-04-28","open":1880,"high":1880,"low":1803,"close":1832,"volume":262958,"rsi_14":55.85,"sma_20":1734.75,"sma_60":1627.87,"sma_120":1493.65},{"date":"2026-04-29","open":1809,"high":1869,"low":1752,"close":1775,"volume":300174,"rsi_14":53.16,"sma_20":1732.0,"sma_60":1635.68,"sma_120":1495.81},{"date":"2026-04-30","open":1774,"high":1860,"low":1741,"close":1780,"volume":245107,"rsi_14":50.93,"sma_20":1745.6,"sma_60":1858.13,"sma_120":1603.91},{"date":"2026-05-04","open":1833,"high":1833,"low":1659,"close":1665,"volume":303501,"rsi_14":44.43,"sma_20":1736.15,"sma_60":1648.87,"sma_120":1501.56},{"date":"2026-05-06","open":1667,"high":1683,"low":1538,"close":1580,"volume":263761,"rsi_14":37.13,"sma_20":1728.0,"sma_60":1653.52,"sma_120":1502.53},{"date":"2026-05-07","open":1580,"high":1580,"low":1514,"close":1525,"volume":167665,"rsi_14":33.55,"sma_20":1721.75,"sma_60":1657.28,"sma_120":1502.89},{"date":"2026-05-08","open":1525,"high":1575,"low":1495,"close":1505,"volume":150986,"rsi_14":33.29,"sma_20":1708.75,"sma_60":1660.7,"sma_120":1503.03},{"date":"2026-05-11","open":1505,"high":1505,"low":1355,"close":1394,"volume":392687,"rsi_14":29.81,"sma_20":1691.6,"sma_60":1662.38,"sma_120":1502.5},{"date":"2026-05-12","open":1394,"high":1450,"low":1285,"close":1403,"volume":280798,"rsi_14":32.46,"sma_20":1675.8,"sma_60":1664.07,"sma_120":1502.13},{"date":"2026-05-13","open":1419,"high":1458,"low":1388,"close":1398,"volume":111809,"rsi_14":33.96,"sma_20":1658.65,"sma_60":1665.38,"sma_120":1501.5},{"date":"2026-05-14","open":1398,"high":1424,"low":1361,"close":1416,"volume":78879,"rsi_14":35.42,"sma_20":1640.95,"sma_60":1666.33,"sma_120":1501.08},{"date":"2026-05-15","open":1417,"high":1517,"low":1368,"close":1494,"volume":239479,"rsi_14":39.7,"sma_20":1626.55,"sma_60":1668.75,"sma_120":1501.69},{"date":"2026-05-18","open":1494,"high":1517,"low":1382,"close":1480,"volume":153390,"rsi_14":39.43,"sma_20":1612.15,"sma_60":1670.72,"sma_120":1502.41},{"date":"2026-05-19","open":1500,"high":1515,"low":1430,"close":1431,"volume":98290,"rsi_14":15.9,"sma_20":1596.25,"sma_60":1672.28,"sma_120":1502.82},{"date":"2026-05-20","open":1483,"high":1483,"low":1390,"close":1444,"volume":49880,"rsi_14":19.4,"sma_20":1583.65,"sma_60":1673.8,"sma_120":1503.17},{"date":"2026-05-21","open":1444,"high":1518,"low":1335,"close":1380,"volume":112090,"rsi_14":19.19,"sma_20":1569.95,"sma_60":1673.18,"sma_120":1503.0},{"date":"2026-05-22","open":1380,"high":1442,"low":1380,"close":1419,"volume":63474,"rsi_14":23.26,"sma_20":1558.2,"sma_60":1673.3,"sma_120":1503.38},{"date":"2026-05-26","open":1419,"high":1419,"low":1280,"close":1340,"volume":314352,"rsi_14":24.57,"sma_20":1541.5,"sma_60":1672.37,"sma_120":1503.38},{"date":"2026-05-27","open":1340,"high":1365,"low":1281,"close":1330,"volume":151864,"rsi_14":27.84,"sma_20":1524.7,"sma_60":1671.9,"sma_120":1503.31},{"date":"2026-05-28","open":1330,"high":1337,"low":1200,"close":1296,"volume":172584,"rsi_14":28.91,"sma_20":1494.35,"sma_60":1671.22,"sma_120":1502.97},{"date":"2026-05-29","open":1349,"high":1349,"low":1215,"close":1226,"volume":102051,"rsi_14":26.48,"sma_20":1464.05,"sma_60":1670.12,"sma_120":1502.17},{"date":"2026-06-01","open":1226,"high":1297,"low":1172,"close":1291,"volume":236216,"rsi_14":40.59,"sma_20":1439.85,"sma_60":1670.7,"sma_120":1501.94},{"date":"2026-06-02","open":1290,"high":1290,"low":1122,"close":1210,"volume":350457,"rsi_14":34.41,"sma_20":1411.35,"sma_60":1669.53,"sma_120":1501.01},{"date":"2026-06-04","open":1170,"high":1170,"low":1030,"close":1112,"volume":403596,"rsi_14":29.92,"sma_20":1383.7,"sma_60":1664.05,"sma_120":1499.08},{"date":"2026-06-05","open":1112,"high":1189,"low":1079,"close":1119,"volume":77664,"rsi_14":28.82,"sma_20":1360.65,"sma_60":1657.9,"sma_120":1496.83},{"date":"2026-06-08","open":1119,"high":1136,"low":1030,"close":1061,"volume":171200,"rsi_14":18.21,"sma_20":1337.45,"sma_60":1650.9,"sma_120":1493.88},{"date":"2026-06-09","open":1061,"high":1085,"low":1010,"close":1060,"volume":81344,"rsi_14":18.56,"sma_20":1315.2,"sma_60":1643.75,"sma_120":1491.05},{"date":"2026-06-10","open":1060,"high":1079,"low":985,"close":1009,"volume":167951,"rsi_14":18.51,"sma_20":1295.95,"sma_60":1636.35,"sma_120":1488.12},{"date":"2026-06-11","open":1000,"high":1071,"low":990,"close":1055,"volume":115089,"rsi_14":22.33,"sma_20":1278.55,"sma_60":1629.25,"sma_120":1485.81},{"date":"2026-06-12","open":1056,"high":1090,"low":1042,"close":1059,"volume":62111,"rsi_14":25.04,"sma_20":1261.6,"sma_60":1619.58,"sma_120":1483.52},{"date":"2026-06-15","open":1080,"high":1113,"low":1020,"close":1028,"volume":356751,"rsi_14":19.21,"sma_20":1242.2,"sma_60":1609.53,"sma_120":1481.04},{"date":"2026-06-16","open":1050,"high":1065,"low":1023,"close":1029,"volume":72889,"rsi_14":22.08,"sma_20":1218.95,"sma_60":1595.72,"sma_120":1478.6},{"date":"2026-06-17","open":1019,"high":1077,"low":1016,"close":1029,"volume":62369,"rsi_14":26.56,"sma_20":1087.9,"sma_60":1452.05,"sma_120":1462.28},{"date":"2026-06-18","open":1029,"high":1060,"low":988,"close":990,"volume":86421,"rsi_14":22.28,"sma_20":1174.35,"sma_60":1557.9,"sma_120":1473.8},{"date":"2026-06-19","open":990,"high":1012,"low":939,"close":988,"volume":114964,"rsi_14":25.41,"sma_20":1151.55,"sma_60":1537.62,"sma_120":1471.17},{"date":"2026-06-22","open":935,"high":988,"low":935,"close":976,"volume":44294,"rsi_14":13.46,"sma_20":1131.35,"sma_60":1517.47,"sma_120":1468.3},{"date":"2026-06-23","open":976,"high":998,"low":953,"close":959,"volume":77431,"rsi_14":15.8,"sma_20":1108.35,"sma_60":1494.2,"sma_120":1465.34},{"date":"2026-06-24","open":959,"high":1006,"low":938,"close":958,"volume":113130,"rsi_14":21.48,"sma_20":1089.25,"sma_60":1472.0,"sma_120":1462.41},{"date":"2026-06-25","open":960,"high":993,"low":894,"close":935,"volume":56314,"rsi_14":17.83,"sma_20":1069.5,"sma_60":1445.92,"sma_120":1459.21},{"date":"2026-06-26","open":881,"high":934,"low":830,"close":871,"volume":76304,"rsi_14":17.47,"sma_20":1048.25,"sma_60":1426.1,"sma_120":1455.5},{"date":"2026-06-29","open":855,"high":1036,"low":850,"close":1016,"volume":196324,"rsi_14":44.95,"sma_20":1037.75,"sma_60":1412.18,"sma_120":1452.89},{"date":"2026-06-30","open":1016,"high":1110,"low":980,"close":1030,"volume":125343,"rsi_14":52.63,"sma_20":1024.7,"sma_60":1398.85,"sma_120":1450.19},{"date":"2026-07-01","open":1030,"high":1059,"low":1000,"close":1032,"volume":85638,"rsi_14":46.76,"sma_20":1015.8,"sma_60":1387.07,"sma_120":1447.46},{"date":"2026-07-02","open":1032,"high":1063,"low":1011,"close":1028,"volume":31158,"rsi_14":45.63,"sma_20":1011.6,"sma_60":1377.15,"sma_120":1444.69},{"date":"2026-07-03","open":1020,"high":1089,"low":1013,"close":1076,"volume":20058,"rsi_14":56.45,"sma_20":1009.45,"sma_60":1366.03,"sma_120":1442.43},{"date":"2026-07-06","open":1067,"high":1076,"low":1021,"close":1042,"volume":26501,"rsi_14":51.6,"sma_20":1008.5,"sma_60":1355.9,"sma_120":1439.84},{"date":"2026-07-07","open":1033,"high":1093,"low":1005,"close":1032,"volume":45558,"rsi_14":50.36,"sma_20":1007.1,"sma_60":1343.68,"sma_120":1437.28},{"date":"2026-07-08","open":1043,"high":1074,"low":1003,"close":1031,"volume":21828,"rsi_14":55.44,"sma_20":1008.2,"sma_60":1331.92,"sma_120":1434.64},{"date":"2026-07-09","open":1030,"high":1090,"low":980,"close":1047,"volume":47472,"rsi_14":57.54,"sma_20":1007.8,"sma_60":1320.72,"sma_120":1432.11},{"date":"2026-07-10","open":1005,"high":1084,"low":1005,"close":1054,"volume":61279,"rsi_14":60.1,"sma_20":1007.55,"sma_60":1309.27,"sma_120":1429.59},{"date":"2026-07-13","open":1059,"high":1081,"low":1015,"close":1015,"volume":23683,"rsi_14":56.86,"sma_20":1006.9,"sma_60":1296.68,"sma_120":1427.02},{"date":"2026-07-14","open":1021,"high":1087,"low":1017,"close":1030,"volume":81942,"rsi_14":58.53,"sma_20":1006.95,"sma_60":1284.15,"sma_120":1424.42},{"date":"2026-07-15","open":1030,"high":1061,"low":1019,"close":1060,"volume":19700,"rsi_14":64.57,"sma_20":1008.5,"sma_60":1272.35,"sma_120":1422.14},{"date":"2026-07-16","open":1060,"high":1188,"low":1040,"close":1140,"volume":161716,"rsi_14":80.22,"sma_20":1016.0,"sma_60":1262.2,"sma_120":1420.71},{"date":"2026-07-20","open":1120,"high":1180,"low":1118,"close":1132,"volume":76037,"rsi_14":68.83,"sma_20":1023.2,"sma_60":1252.8,"sma_120":1419.01},{"date":"2026-07-21","open":1132,"high":1160,"low":1035,"close":1158,"volume":67645,"rsi_14":70.0,"sma_20":1032.3,"sma_60":1244.53,"sma_120":1417.83},{"date":"2026-07-22","open":1158,"high":1187,"low":1076,"close":1136,"volume":93493,"rsi_14":65.29,"sma_20":1041.15,"sma_60":1235.9,"sma_120":1416.48},{"date":"2026-07-23","open":1136,"high":1169,"low":1082,"close":1101,"volume":60591,"rsi_14":59.84,"sma_20":1048.3,"sma_60":1226.35,"sma_120":1414.85},{"date":"2026-07-24","open":1133,"high":1172,"low":1102,"close":1136,"volume":59786,"rsi_14":58.38,"sma_20":1058.35,"sma_60":1217.52,"sma_120":1413.22},{"date":"2026-07-27","open":1137,"high":1170,"low":1086,"close":1104,"volume":41511,"rsi_14":58.71,"sma_20":1070.0,"sma_60":1204.2,"sma_120":1411.49},{"date":"2026-07-28","open":1142,"high":1142,"low":1050,"close":1105,"volume":38226,"rsi_14":60.52,"sma_20":1074.45,"sma_60":1192.08,"sma_120":1409.97},{"date":"2026-07-29","open":1138,"high":1138,"low":1036,"close":1067,"volume":43827,"rsi_14":54.69,"sma_20":1076.3,"sma_60":1180.28,"sma_120":1407.98},{"date":"2026-07-30","open":1010,"high":1072,"low":1010,"close":1044,"volume":85517,"rsi_14":49.62,"sma_20":1076.9,"sma_60":1168.02,"sma_120":1405.53},{"date":"2026-07-31","open":1044,"high":1115,"low":1010,"close":1096,"volume":28266,"rsi_14":54.82,"sma_20":1080.3,"sma_60":1158.53,"sma_120":1403.7},{"date":"2026-08-03","open":1143,"high":1143,"low":1039,"close":1090,"volume":29179,"rsi_14":59.31,"sma_20":1081.0,"sma_60":1150.37,"sma_120":1401.94},{"date":"2026-08-04","open":1114,"high":1114,"low":1036,"close":1051,"volume":73148,"rsi_14":52.46,"sma_20":1081.45,"sma_60":1142.47,"sma_120":1399.88},{"date":"2026-08-05","open":1064,"high":1109,"low":1048,"close":1102,"volume":103412,"rsi_14":54.69,"sma_20":1084.95,"sma_60":1135.75,"sma_120":1398.22},{"date":"2026-08-06","open":1128,"high":1395,"low":1109,"close":1222,"volume":1964766,"rsi_14":58.4,"sma_20":1094.5,"sma_60":1132.88,"sma_120":1397.63},{"date":"2026-08-07","open":1222,"high":1287,"low":1172,"close":1217,"volume":193196,"rsi_14":58.76,"sma_20":1103.0,"sma_60":1129.78,"sma_120":1396.92},{"date":"2026-08-10","open":1239,"high":1275,"low":1199,"close":1258,"volume":92086,"rsi_14":60.0,"sma_20":1113.2,"sma_60":1127.45,"sma_120":1396.42},{"date":"2026-08-11","open":1258,"high":1533,"low":1252,"close":1493,"volume":460706,"rsi_14":75.04,"sma_20":1137.1,"sma_60":1128.73,"sma_120":1397.53},{"date":"2026-08-12","open":1501,"high":1680,"low":1500,"close":1648,"volume":637852,"rsi_14":82.83,"sma_20":1168.0,"sma_60":1131.3,"sma_120":1400.03},{"date":"2026-08-13","open":1660,"high":1788,"low":1538,"close":1762,"volume":365258,"rsi_14":84.32,"sma_20":1203.1,"sma_60":1136.0,"sma_120":1403.36},{"date":"2026-08-14","open":1762,"high":1795,"low":1700,"close":1703,"volume":159683,"rsi_14":81.9,"sma_20":1231.25,"sma_60":1140.53,"sma_120":1406.41},{"date":"2026-08-18","open":1663,"high":1698,"low":1517,"close":1541,"volume":183094,"rsi_14":69.82,"sma_20":1251.7,"sma_60":1142.15,"sma_120":1407.97},{"date":"2026-08-19","open":1541,"high":1584,"low":1517,"close":1537,"volume":49249,"rsi_14":72.05,"sma_20":1270.65,"sma_60":1144.77,"sma_120":1408.97},{"date":"2026-08-20","open":1546,"high":1546,"low":1451,"close":1483,"volume":56950,"rsi_14":70.01,"sma_20":1288.0,"sma_60":1145.83,"sma_120":1409.57},{"date":"2026-08-21","open":1483,"high":1483,"low":1400,"close":1432,"volume":81137,"rsi_14":65.33,"sma_20":1304.55,"sma_60":1147.37,"sma_120":1409.87},{"date":"2026-08-24","open":1432,"high":1460,"low":1404,"close":1416,"volume":51880,"rsi_14":64.74,"sma_20":1318.55,"sma_60":1148.8,"sma_120":1410.35},{"date":"2026-08-25","open":1418,"high":1500,"low":1373,"close":1451,"volume":34987,"rsi_14":68.15,"sma_20":1335.9,"sma_60":1151.38,"sma_120":1411.3},{"date":"2026-08-26","open":1451,"high":1451,"low":1411,"close":1447,"volume":21375,"rsi_14":66.35,"sma_20":1353.0,"sma_60":1155.07,"sma_120":1412.59},{"date":"2026-08-27","open":1447,"high":1477,"low":1411,"close":1424,"volume":34865,"rsi_14":60.54,"sma_20":1370.85,"sma_60":1157.28,"sma_120":1413.99},{"date":"2026-08-28","open":1424,"high":1467,"low":1351,"close":1386,"volume":73509,"rsi_14":58.53,"sma_20":1387.95,"sma_60":1160.22,"sma_120":1414.88},{"date":"2026-08-31","open":1386,"high":1460,"low":1352,"close":1388,"volume":35159,"rsi_14":56.83,"sma_20":1402.55,"sma_60":1164.82,"sma_120":1414.43},{"date":"2026-09-01","open":1388,"high":1433,"low":1374,"close":1413,"volume":25915,"rsi_14":44.61,"sma_20":1418.7,"sma_60":1169.72,"sma_120":1413.81},{"date":"2026-09-02","open":1398,"high":1470,"low":1370,"close":1465,"volume":31274,"rsi_14":35.68,"sma_20":1439.4,"sma_60":1176.45,"sma_120":1413.67},{"date":"2026-09-03","open":1549,"high":1549,"low":1402,"close":1467,"volume":23843,"rsi_14":22.01,"sma_20":1457.65,"sma_60":1183.23,"sma_120":1413.49},{"date":"2026-09-04","open":1500,"high":1500,"low":1351,"close":1385,"volume":57094,"rsi_14":21.09,"sma_20":1465.8,"sma_60":1189.5,"sma_120":1412.92},{"date":"2026-09-07","open":1399,"high":1487,"low":1350,"close":1364,"volume":35453,"rsi_14":28.36,"sma_20":1473.15,"sma_60":1194.65,"sma_120":1411.95},{"date":"2026-09-08","open":1353,"high":1370,"low":1218,"close":1277,"volume":115067,"rsi_14":23.58,"sma_20":1474.1,"sma_60":1198.28,"sma_120":1408.93},{"date":"2026-09-09","open":1277,"high":1340,"low":1277,"close":1328,"volume":21755,"rsi_14":34.15,"sma_20":1465.85,"sma_60":1203.28,"sma_120":1406.41},{"date":"2026-09-10","open":1328,"high":1381,"low":1306,"close":1322,"volume":17560,"rsi_14":37.61,"sma_20":1449.55,"sma_60":1208.17,"sma_120":1401.94},{"date":"2026-09-11","open":1311,"high":1347,"low":1284,"close":1294,"volume":41690,"rsi_14":36.62,"sma_20":1426.15,"sma_60":1212.58,"sma_120":1393.64},{"date":"2026-09-14","open":1294,"high":1330,"low":1292,"close":1329,"volume":10023,"rsi_14":36.62,"sma_20":1407.45,"sma_60":1218.23,"sma_120":1388.07},{"date":"2026-09-15","open":1308,"high":1432,"low":1250,"close":1376,"volume":32393,"rsi_14":42.89,"sma_20":1399.2,"sma_60":1224.7,"sma_120":1381.16},{"date":"2026-09-16","open":1279,"high":1370,"low":1221,"close":1256,"volume":22860,"rsi_14":35.91,"sma_20":1385.15,"sma_60":1229.37,"sma_120":1373.42},{"date":"2026-09-17","open":1255,"high":1298,"low":1235,"close":1298,"volume":26515,"rsi_14":42.67,"sma_20":1375.9,"sma_60":1235.02,"sma_120":1364.61},{"date":"2026-09-18","open":1255,"high":1386,"low":1255,"close":1302,"volume":15089,"rsi_14":42.86,"sma_20":1369.4,"sma_60":1240.75,"sma_120":1356.38},{"date":"2026-09-21","open":1302,"high":1313,"low":1237,"close":1313,"volume":18053,"rsi_14":41.5,"sma_20":1364.25,"sma_60":1247.05,"sma_120":1346.48},{"date":"2026-09-22","open":1249,"high":1304,"low":1240,"close":1259,"volume":27429,"rsi_14":32.54,"sma_20":1354.65,"sma_60":1253.52,"sma_120":1339.81},{"date":"2026-09-23","open":1243,"high":1499,"low":1236,"close":1302,"volume":19541,"rsi_14":36.93,"sma_20":1347.4,"sma_60":1258.28,"sma_120":1335.23},{"date":"2026-09-28","open":1239,"high":1320,"low":1233,"close":1269,"volume":12363,"rsi_14":40.03,"sma_20":1339.65,"sma_60":1262.27,"sma_120":1330.56},{"date":"2026-09-29","open":1348,"high":1348,"low":1135,"close":1210,"volume":94734,"rsi_14":37.58,"sma_20":1330.85,"sma_60":1265.23,"sma_120":1326.15},{"date":"2026-09-30","open":1184,"high":1215,"low":1139,"close":1188,"volume":36289,"rsi_14":41.98,"sma_20":1320.85,"sma_60":1267.9,"sma_120":1322.53},{"date":"2026-10-01","open":1177,"high":1219,"low":1150,"close":1219,"volume":41670,"rsi_14":39.81,"sma_20":1311.15,"sma_60":1270.28,"sma_120":1318.16},{"date":"2026-10-02","open":1199,"high":1245,"low":1177,"close":1177,"volume":11527,"rsi_14":37.3,"sma_20":1296.75,"sma_60":1272.53,"sma_120":1314.22},{"date":"2026-10-06","open":1182,"high":1240,"low":1147,"close":1164,"volume":25195,"rsi_14":38.31,"sma_20":1281.6,"sma_60":1274.73,"sma_120":1309.21},{"date":"2026-10-07","open":1165,"high":1234,"low":1150,"close":1213,"volume":38497,"rsi_14":39.82,"sma_20":1273.0,"sma_60":1277.77,"sma_120":1304.84},{"date":"2026-10-08","open":1168,"high":1209,"low":1168,"close":1198,"volume":10434,"rsi_14":33.46,"sma_20":1264.7,"sma_60":1280.28,"sma_120":1300.5},{"date":"2026-10-12","open":1189,"high":1203,"low":1071,"close":1140,"volume":55025,"rsi_14":37.82,"sma_20":1257.85,"sma_60":1281.72,"sma_120":1295.49},{"date":"2026-10-13","open":1138,"high":1191,"low":1122,"close":1180,"volume":19119,"rsi_14":37.55,"sma_20":1250.45,"sma_60":1284.47,"sma_120":1290.58},{"date":"2026-10-14","open":1172,"high":1220,"low":1141,"close":1188,"volume":14213,"rsi_14":38.08,"sma_20":1243.75,"sma_60":1287.1,"sma_120":1285.62},{"date":"2026-10-15","open":1165,"high":1195,"low":1116,"close":1139,"volume":32195,"rsi_14":33.14,"sma_20":1236.0,"sma_60":1288.42,"sma_120":1280.38},{"date":"2026-10-16","open":1173,"high":1210,"low":1156,"close":1180,"volume":27863,"rsi_14":42.15,"sma_20":1228.55,"sma_60":1289.08,"sma_120":1275.64},{"date":"2026-10-19","open":1187,"high":1289,"low":1139,"close":1206,"volume":11109,"rsi_14":40.12,"sma_20":1220.05,"sma_60":1290.32,"sma_120":1271.56},{"date":"2026-10-20","open":1192,"high":1204,"low":1148,"close":1199,"volume":12583,"rsi_14":42.39,"sma_20":1217.2,"sma_60":1291.0,"sma_120":1267.77},{"date":"2026-10-21","open":1170,"high":1201,"low":1156,"close":1180,"volume":10520,"rsi_14":46.43,"sma_20":1211.3,"sma_60":1291.73,"sma_120":1263.82},{"date":"2026-10-22","open":1189,"high":1498,"low":1140,"close":1171,"volume":17843,"rsi_14":47.91,"sma_20":1204.75,"sma_60":1292.9,"sma_120":1259.62},{"date":"2026-10-23","open":1176,"high":1184,"low":1146,"close":1184,"volume":26559}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-205.29000000000002,"pbr":0.22,"per":null,"roa":-0.45,"roe":-0.51,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":44775201243.0,"analysis":"ROE -0.5%로 적자 상태입니다. 시가총액 208.31억. 매출 447.75억, 영업이익 -10.49억.","eps_basis":"TTM","debt_ratio":0.1331712356147199,"market_cap":21446411232,"net_income":-3714342185.0,"total_debt":13213529017.0,"ttm_window":"2025Q3~2026Q2","gross_margin":41.07,"total_assets":112435624209.0,"total_equity":99222095192.0,"profit_margin":-8.3,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-1049027244.0,"operating_margin":-2.34,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":1184.0,"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":4860.0},{"date":"2016-10-25","close":4525.0},{"date":"2016-10-26","close":4405.0},{"date":"2016-10-27","close":4515.0},{"date":"2016-10-28","close":4410.0},{"date":"2016-10-31","close":4300.0},{"date":"2016-11-01","close":4460.0},{"date":"2016-11-02","close":4170.0},{"date":"2016-11-03","close":4200.0},{"date":"2016-11-04","close":4275.0},{"date":"2016-11-07","close":4270.0},{"date":"2016-11-08","close":4300.0},{"date":"2016-11-09","close":4050.0},{"date":"2016-11-10","close":4305.0},{"date":"2016-11-11","close":4325.0},{"date":"2016-11-14","close":4395.0},{"date":"2016-11-15","close":4280.0},{"date":"2016-11-16","close":4310.0},{"date":"2016-11-17","close":4370.0},{"date":"2016-11-18","close":4300.0},{"date":"2016-11-21","close":4295.0},{"date":"2016-11-22","close":4485.0},{"date":"2016-11-23","close":4400.0},{"date":"2016-11-24","close":4240.0},{"date":"2016-11-25","close":4240.0},{"date":"2016-11-28","close":4125.0},{"date":"2016-11-29","close":4050.0},{"date":"2016-11-30","close":4120.0},{"date":"2016-12-01","close":4015.0},{"date":"2016-12-02","close":3980.0},{"date":"2016-12-05","close":3890.0},{"date":"2016-12-06","close":3895.0},{"date":"2016-12-07","close":3975.0},{"date":"2016-12-08","close":3990.0},{"date":"2016-12-09","close":3980.0},{"date":"2016-12-12","close":4020.0},{"date":"2016-12-13","close":4050.0},{"date":"2016-12-14","close":4050.0},{"date":"2016-12-15","close":4085.0},{"date":"2016-12-16","close":4065.0},{"date":"2016-12-19","close":4070.0},{"date":"2016-12-20","close":4065.0},{"date":"2016-12-21","close":4115.0},{"date":"2016-12-22","close":4070.0},{"date":"2016-12-23","close":4070.0},{"date":"2016-12-26","close":4030.0},{"date":"2016-12-27","close":4095.0},{"date":"2016-12-28","close":4115.0},{"date":"2016-12-29","close":4075.0},{"date":"2017-01-02","close":4195.0},{"date":"2017-01-03","close":4260.0},{"date":"2017-01-04","close":4310.0},{"date":"2017-01-05","close":4430.0},{"date":"2017-01-06","close":4420.0},{"date":"2017-01-09","close":4490.0},{"date":"2017-01-10","close":4485.0},{"date":"2017-01-11","close":4480.0},{"date":"2017-01-12","close":4400.0},{"date":"2017-01-13","close":4435.0},{"date":"2017-01-16","close":4330.0},{"date":"2017-01-17","close":4275.0},{"date":"2017-01-18","close":4240.0},{"date":"2017-01-19","close":4240.0},{"date":"2017-01-20","close":4220.0},{"date":"2017-01-23","close":4220.0},{"date":"2017-01-24","close":4130.0},{"date":"2017-01-25","close":4135.0},{"date":"2017-01-26","close":4140.0},{"date":"2017-01-31","close":4130.0},{"date":"2017-02-01","close":4200.0},{"date":"2017-02-02","close":4150.0},{"date":"2017-02-03","close":4150.0},{"date":"2017-02-06","close":4100.0},{"date":"2017-02-07","close":4100.0},{"date":"2017-02-08","close":4095.0},{"date":"2017-02-09","close":4125.0},{"date":"2017-02-10","close":4225.0},{"date":"2017-02-13","close":5080.0},{"date":"2017-02-14","close":5180.0},{"date":"2017-02-15","close":5120.0},{"date":"2017-02-16","close":5040.0},{"date":"2017-02-17","close":4820.0},{"date":"2017-02-20","close":4695.0},{"date":"2017-02-21","close":4770.0},{"date":"2017-02-22","close":4650.0},{"date":"2017-02-23","close":4740.0},{"date":"2017-02-24","close":4650.0},{"date":"2017-02-27","close":4690.0},{"date":"2017-02-28","close":4650.0},{"date":"2017-03-02","close":4440.0},{"date":"2017-03-03","close":4375.0},{"date":"2017-03-06","close":4420.0},{"date":"2017-03-07","close":4415.0},{"date":"2017-03-08","close":4450.0},{"date":"2017-03-09","close":4405.0},{"date":"2017-03-10","close":4335.0},{"date":"2017-03-13","close":4515.0},{"date":"2017-03-14","close":4580.0},{"date":"2017-03-15","close":4415.0},{"date":"2017-03-16","close":4485.0},{"date":"2017-03-17","close":4525.0},{"date":"2017-03-20","close":4400.0},{"date":"2017-03-21","close":4430.0},{"date":"2017-03-22","close":4420.0},{"date":"2017-03-23","close":4420.0},{"date":"2017-03-24","close":4580.0},{"date":"2017-03-27","close":4515.0},{"date":"2017-03-28","close":4630.0},{"date":"2017-03-29","close":4695.0},{"date":"2017-03-30","close":4670.0},{"date":"2017-03-31","close":4735.0},{"date":"2017-04-03","close":4585.0},{"date":"2017-04-04","close":4575.0},{"date":"2017-04-05","close":4700.0},{"date":"2017-04-06","close":4675.0},{"date":"2017-04-07","close":4700.0},{"date":"2017-04-10","close":4570.0},{"date":"2017-04-11","close":4490.0},{"date":"2017-04-12","close":4560.0},{"date":"2017-04-13","close":4570.0},{"date":"2017-04-14","close":4320.0},{"date":"2017-04-17","close":4355.0},{"date":"2017-04-18","close":4380.0},{"date":"2017-04-19","close":4445.0},{"date":"2017-04-20","close":4440.0},{"date":"2017-04-21","close":4435.0},{"date":"2017-04-24","close":4245.0},{"date":"2017-04-25","close":4260.0},{"date":"2017-04-26","close":4270.0},{"date":"2017-04-27","close":4270.0},{"date":"2017-04-28","close":4225.0},{"date":"2017-05-02","close":4265.0},{"date":"2017-05-04","close":4210.0},{"date":"2017-05-08","close":4195.0},{"date":"2017-05-10","close":4210.0},{"date":"2017-05-11","close":4250.0},{"date":"2017-05-12","close":4265.0},{"date":"2017-05-15","close":4365.0},{"date":"2017-05-16","close":4315.0},{"date":"2017-05-17","close":4430.0},{"date":"2017-05-18","close":4400.0},{"date":"2017-05-19","close":4450.0},{"date":"2017-05-22","close":4400.0},{"date":"2017-05-23","close":4325.0},{"date":"2017-05-24","close":4275.0},{"date":"2017-05-25","close":4260.0},{"date":"2017-05-26","close":4280.0},{"date":"2017-05-29","close":4260.0},{"date":"2017-05-30","close":4360.0},{"date":"2017-05-31","close":4325.0},{"date":"2017-06-01","close":4260.0},{"date":"2017-06-02","close":4365.0},{"date":"2017-06-05","close":4360.0},{"date":"2017-06-07","close":4395.0},{"date":"2017-06-08","close":4355.0},{"date":"2017-06-09","close":4385.0},{"date":"2017-06-12","close":4200.0},{"date":"2017-06-13","close":4205.0},{"date":"2017-06-14","close":4205.0},{"date":"2017-06-15","close":4135.0},{"date":"2017-06-16","close":4190.0},{"date":"2017-06-19","close":4170.0},{"date":"2017-06-20","close":4055.0},{"date":"2017-06-21","close":3980.0},{"date":"2017-06-22","close":3985.0},{"date":"2017-06-23","close":4010.0},{"date":"2017-06-26","close":4000.0},{"date":"2017-06-27","close":3980.0},{"date":"2017-06-28","close":3885.0},{"date":"2017-06-29","close":3880.0},{"date":"2017-06-30","close":3865.0},{"date":"2017-07-03","close":3860.0},{"date":"2017-07-04","close":3855.0},{"date":"2017-07-05","close":3895.0},{"date":"2017-07-06","close":3875.0},{"date":"2017-07-07","close":3870.0},{"date":"2017-07-10","close":3825.0},{"date":"2017-07-11","close":3740.0},{"date":"2017-07-12","close":3760.0},{"date":"2017-07-13","close":3740.0},{"date":"2017-07-14","close":3655.0},{"date":"2017-07-17","close":3670.0},{"date":"2017-07-18","close":3620.0},{"date":"2017-07-19","close":3625.0},{"date":"2017-07-20","close":3700.0},{"date":"2017-07-21","close":3710.0},{"date":"2017-07-24","close":3685.0},{"date":"2017-07-25","close":3685.0},{"date":"2017-07-26","close":3625.0},{"date":"2017-07-27","close":3650.0},{"date":"2017-07-28","close":3655.0},{"date":"2017-07-31","close":3635.0},{"date":"2017-08-01","close":3720.0},{"date":"2017-08-02","close":3770.0},{"date":"2017-08-03","close":3795.0},{"date":"2017-08-04","close":3830.0},{"date":"2017-08-07","close":3840.0},{"date":"2017-08-08","close":3780.0},{"date":"2017-08-09","close":3750.0},{"date":"2017-08-10","close":3680.0},{"date":"2017-08-11","close":3560.0},{"date":"2017-08-14","close":3485.0},{"date":"2017-08-16","close":3320.0},{"date":"2017-08-17","close":3360.0},{"date":"2017-08-18","close":3360.0},{"date":"2017-08-21","close":3360.0},{"date":"2017-08-22","close":3345.0},{"date":"2017-08-23","close":3315.0},{"date":"2017-08-24","close":3300.0},{"date":"2017-08-25","close":3310.0},{"date":"2017-08-28","close":3380.0},{"date":"2017-08-29","close":3350.0},{"date":"2017-08-30","close":3405.0},{"date":"2017-08-31","close":3365.0},{"date":"2017-09-01","close":3375.0},{"date":"2017-09-04","close":3365.0},{"date":"2017-09-05","close":3270.0},{"date":"2017-09-06","close":3265.0},{"date":"2017-09-07","close":3310.0},{"date":"2017-09-08","close":3285.0},{"date":"2017-09-11","close":3255.0},{"date":"2017-09-12","close":3265.0},{"date":"2017-09-13","close":3210.0},{"date":"2017-09-14","close":3215.0},{"date":"2017-09-15","close":3225.0},{"date":"2017-09-18","close":3215.0},{"date":"2017-09-19","close":3195.0},{"date":"2017-09-20","close":3145.0},{"date":"2017-09-21","close":3030.0},{"date":"2017-09-22","close":2975.0},{"date":"2017-09-25","close":2855.0},{"date":"2017-09-26","close":2860.0},{"date":"2017-09-27","close":2950.0},{"date":"2017-09-28","close":3020.0},{"date":"2017-09-29","close":3105.0},{"date":"2017-10-10","close":2970.0},{"date":"2017-10-11","close":3030.0},{"date":"2017-10-12","close":3060.0},{"date":"2017-10-13","close":3025.0},{"date":"2017-10-16","close":2950.0},{"date":"2017-10-17","close":2945.0},{"date":"2017-10-18","close":2920.0},{"date":"2017-10-19","close":2910.0},{"date":"2017-10-20","close":2895.0},{"date":"2017-10-23","close":2875.0},{"date":"2017-10-24","close":2920.0},{"date":"2017-10-25","close":2885.0},{"date":"2017-10-26","close":2870.0},{"date":"2017-10-27","close":3380.0},{"date":"2017-10-30","close":3410.0},{"date":"2017-10-31","close":3425.0},{"date":"2017-11-01","close":3330.0},{"date":"2017-11-02","close":3250.0},{"date":"2017-11-03","close":3245.0},{"date":"2017-11-06","close":3315.0},{"date":"2017-11-07","close":3250.0},{"date":"2017-11-08","close":3270.0},{"date":"2017-11-09","close":3245.0},{"date":"2017-11-10","close":3280.0},{"date":"2017-11-13","close":3280.0},{"date":"2017-11-14","close":3235.0},{"date":"2017-11-15","close":3130.0},{"date":"2017-11-16","close":3170.0},{"date":"2017-11-17","close":3205.0},{"date":"2017-11-20","close":3270.0},{"date":"2017-11-21","close":3225.0},{"date":"2017-11-22","close":3225.0},{"date":"2017-11-23","close":3225.0},{"date":"2017-11-24","close":3340.0},{"date":"2017-11-27","close":3270.0},{"date":"2017-11-28","close":3475.0},{"date":"2017-11-29","close":3400.0},{"date":"2017-11-30","close":3230.0},{"date":"2017-12-01","close":3225.0},{"date":"2017-12-04","close":3320.0},{"date":"2017-12-05","close":3345.0},{"date":"2017-12-06","close":3315.0},{"date":"2017-12-07","close":3360.0},{"date":"2017-12-08","close":3350.0},{"date":"2017-12-11","close":3305.0},{"date":"2017-12-12","close":3220.0},{"date":"2017-12-13","close":3280.0},{"date":"2017-12-14","close":3385.0},{"date":"2017-12-15","close":3285.0},{"date":"2017-12-18","close":3360.0},{"date":"2017-12-19","close":3365.0},{"date":"2017-12-20","close":3250.0},{"date":"2017-12-21","close":3045.0},{"date":"2017-12-22","close":3040.0},{"date":"2017-12-26","close":3050.0},{"date":"2017-12-27","close":3000.0},{"date":"2017-12-28","close":3020.0},{"date":"2018-01-02","close":3070.0},{"date":"2018-01-03","close":3165.0},{"date":"2018-01-04","close":3100.0},{"date":"2018-01-05","close":3055.0},{"date":"2018-01-08","close":3010.0},{"date":"2018-01-09","close":3020.0},{"date":"2018-01-10","close":3050.0},{"date":"2018-01-11","close":3060.0},{"date":"2018-01-12","close":3015.0},{"date":"2018-01-15","close":2995.0},{"date":"2018-01-16","close":2965.0},{"date":"2018-01-17","close":3070.0},{"date":"2018-01-18","close":3145.0},{"date":"2018-01-19","close":3160.0},{"date":"2018-01-22","close":3185.0},{"date":"2018-01-23","close":3155.0},{"date":"2018-01-24","close":3195.0},{"date":"2018-01-25","close":3240.0},{"date":"2018-01-26","close":3270.0},{"date":"2018-01-29","close":3310.0},{"date":"2018-01-30","close":3225.0},{"date":"2018-01-31","close":3190.0},{"date":"2018-02-01","close":3305.0},{"date":"2018-02-02","close":3215.0},{"date":"2018-02-05","close":3090.0},{"date":"2018-02-06","close":3040.0},{"date":"2018-02-07","close":2990.0},{"date":"2018-02-08","close":3050.0},{"date":"2018-02-09","close":3000.0},{"date":"2018-02-12","close":2985.0},{"date":"2018-02-13","close":2970.0},{"date":"2018-02-14","close":2930.0},{"date":"2018-02-19","close":2915.0},{"date":"2018-02-20","close":2960.0},{"date":"2018-02-21","close":2965.0},{"date":"2018-02-22","close":3015.0},{"date":"2018-02-23","close":3015.0},{"date":"2018-02-26","close":3015.0},{"date":"2018-02-27","close":3000.0},{"date":"2018-02-28","close":2990.0},{"date":"2018-03-02","close":2930.0},{"date":"2018-03-05","close":2880.0},{"date":"2018-03-06","close":2860.0},{"date":"2018-03-07","close":2825.0},{"date":"2018-03-08","close":2835.0},{"date":"2018-03-09","close":2860.0},{"date":"2018-03-12","close":2880.0},{"date":"2018-03-13","close":2885.0},{"date":"2018-03-14","close":2875.0},{"date":"2018-03-15","close":2885.0},{"date":"2018-03-16","close":2885.0},{"date":"2018-03-19","close":2810.0},{"date":"2018-03-20","close":2800.0},{"date":"2018-03-21","close":2785.0},{"date":"2018-03-22","close":2650.0},{"date":"2018-03-23","close":2510.0},{"date":"2018-03-26","close":2460.0},{"date":"2018-03-27","close":2515.0},{"date":"2018-03-28","close":2500.0},{"date":"2018-03-29","close":2515.0},{"date":"2018-03-30","close":2605.0},{"date":"2018-04-02","close":2710.0},{"date":"2018-04-03","close":2725.0},{"date":"2018-04-04","close":2635.0},{"date":"2018-04-05","close":2710.0},{"date":"2018-04-06","close":2685.0},{"date":"2018-04-09","close":2690.0},{"date":"2018-04-10","close":2610.0},{"date":"2018-04-11","close":2590.0},{"date":"2018-04-12","close":2605.0},{"date":"2018-04-13","close":2590.0},{"date":"2018-04-16","close":2575.0},{"date":"2018-04-17","close":2630.0},{"date":"2018-04-18","close":2675.0},{"date":"2018-04-19","close":2705.0},{"date":"2018-04-20","close":2795.0},{"date":"2018-04-23","close":2820.0},{"date":"2018-04-24","close":2780.0},{"date":"2018-04-25","close":2735.0},{"date":"2018-04-26","close":2720.0},{"date":"2018-04-27","close":2765.0},{"date":"2018-04-30","close":2780.0},{"date":"2018-05-02","close":2855.0},{"date":"2018-05-03","close":2890.0},{"date":"2018-05-04","close":2865.0},{"date":"2018-05-08","close":2865.0},{"date":"2018-05-09","close":2805.0},{"date":"2018-05-10","close":2860.0},{"date":"2018-05-11","close":2850.0},{"date":"2018-05-14","close":2820.0},{"date":"2018-05-15","close":2810.0},{"date":"2018-05-16","close":2675.0},{"date":"2018-05-17","close":2695.0},{"date":"2018-05-18","close":2715.0},{"date":"2018-05-21","close":2930.0},{"date":"2018-05-23","close":3125.0},{"date":"2018-05-24","close":3140.0},{"date":"2018-05-25","close":3140.0},{"date":"2018-05-28","close":3300.0},{"date":"2018-05-29","close":3205.0},{"date":"2018-05-30","close":3130.0},{"date":"2018-05-31","close":3350.0},{"date":"2018-06-01","close":3300.0},{"date":"2018-06-04","close":3305.0},{"date":"2018-06-05","close":3275.0},{"date":"2018-06-07","close":3390.0},{"date":"2018-06-08","close":3320.0},{"date":"2018-06-11","close":3215.0},{"date":"2018-06-12","close":3435.0},{"date":"2018-06-14","close":3285.0},{"date":"2018-06-15","close":3140.0},{"date":"2018-06-18","close":3420.0},{"date":"2018-06-19","close":3675.0},{"date":"2018-06-20","close":4025.0},{"date":"2018-06-21","close":4180.0},{"date":"2018-06-22","close":4195.0},{"date":"2018-06-25","close":3800.0},{"date":"2018-06-26","close":3945.0},{"date":"2018-06-27","close":4435.0},{"date":"2018-06-28","close":4545.0},{"date":"2018-06-29","close":4385.0},{"date":"2018-07-02","close":3695.0},{"date":"2018-07-03","close":3860.0},{"date":"2018-07-04","close":3430.0},{"date":"2018-07-05","close":3280.0},{"date":"2018-07-06","close":3410.0},{"date":"2018-07-09","close":3420.0},{"date":"2018-07-10","close":3390.0},{"date":"2018-07-11","close":3530.0},{"date":"2018-07-12","close":3615.0},{"date":"2018-07-13","close":3715.0},{"date":"2018-07-16","close":3585.0},{"date":"2018-07-17","close":3335.0},{"date":"2018-07-18","close":3175.0},{"date":"2018-07-19","close":3130.0},{"date":"2018-07-20","close":3145.0},{"date":"2018-07-23","close":3140.0},{"date":"2018-07-24","close":3200.0},{"date":"2018-07-25","close":3155.0},{"date":"2018-07-26","close":3220.0},{"date":"2018-07-27","close":3300.0},{"date":"2018-07-30","close":3285.0},{"date":"2018-07-31","close":3325.0},{"date":"2018-08-01","close":3450.0},{"date":"2018-08-02","close":3505.0},{"date":"2018-08-03","close":3540.0},{"date":"2018-08-06","close":3730.0},{"date":"2018-08-07","close":3735.0},{"date":"2018-08-08","close":3835.0},{"date":"2018-08-09","close":3740.0},{"date":"2018-08-10","close":3640.0},{"date":"2018-08-13","close":3640.0},{"date":"2018-08-14","close":3870.0},{"date":"2018-08-16","close":3985.0},{"date":"2018-08-17","close":3955.0},{"date":"2018-08-20","close":3815.0},{"date":"2018-08-21","close":3870.0},{"date":"2018-08-22","close":3740.0},{"date":"2018-08-23","close":3805.0},{"date":"2018-08-24","close":3910.0},{"date":"2018-08-27","close":3840.0},{"date":"2018-08-28","close":3820.0},{"date":"2018-08-29","close":3870.0},{"date":"2018-08-30","close":4110.0},{"date":"2018-08-31","close":4040.0},{"date":"2018-09-03","close":4225.0},{"date":"2018-09-04","close":4230.0},{"date":"2018-09-05","close":4205.0},{"date":"2018-09-06","close":4185.0},{"date":"2018-09-07","close":4140.0},{"date":"2018-09-10","close":4140.0},{"date":"2018-09-11","close":4135.0},{"date":"2018-09-12","close":4140.0},{"date":"2018-09-13","close":4060.0},{"date":"2018-09-14","close":4025.0},{"date":"2018-09-17","close":3910.0},{"date":"2018-09-18","close":3880.0},{"date":"2018-09-19","close":4000.0},{"date":"2018-09-20","close":3690.0},{"date":"2018-09-21","close":3715.0},{"date":"2018-09-27","close":3605.0},{"date":"2018-09-28","close":3520.0},{"date":"2018-10-01","close":3565.0},{"date":"2018-10-02","close":3470.0},{"date":"2018-10-04","close":3620.0},{"date":"2018-10-05","close":3525.0},{"date":"2018-10-08","close":3420.0},{"date":"2018-10-10","close":3250.0},{"date":"2018-10-11","close":3040.0},{"date":"2018-10-12","close":3255.0},{"date":"2018-10-15","close":3275.0},{"date":"2018-10-16","close":3350.0},{"date":"2018-10-17","close":3410.0},{"date":"2018-10-18","close":3410.0},{"date":"2018-10-19","close":3445.0},{"date":"2018-10-22","close":3495.0},{"date":"2018-10-23","close":3380.0},{"date":"2018-10-24","close":3295.0},{"date":"2018-10-25","close":3175.0},{"date":"2018-10-26","close":3310.0},{"date":"2018-10-29","close":3195.0},{"date":"2018-10-30","close":3255.0},{"date":"2018-10-31","close":3320.0},{"date":"2018-11-01","close":3380.0},{"date":"2018-11-02","close":3470.0},{"date":"2018-11-05","close":3480.0},{"date":"2018-11-06","close":3465.0},{"date":"2018-11-07","close":3380.0},{"date":"2018-11-08","close":3435.0},{"date":"2018-11-09","close":3365.0},{"date":"2018-11-12","close":3220.0},{"date":"2018-11-13","close":3215.0},{"date":"2018-11-14","close":3155.0},{"date":"2018-11-15","close":3205.0},{"date":"2018-11-16","close":3300.0},{"date":"2018-11-19","close":3450.0},{"date":"2018-11-20","close":3405.0},{"date":"2018-11-21","close":3535.0},{"date":"2018-11-22","close":3430.0},{"date":"2018-11-23","close":3310.0},{"date":"2018-11-26","close":3395.0},{"date":"2018-11-27","close":3510.0},{"date":"2018-11-28","close":3550.0},{"date":"2018-11-29","close":3555.0},{"date":"2018-11-30","close":3730.0},{"date":"2018-12-03","close":3820.0},{"date":"2018-12-04","close":3790.0},{"date":"2018-12-05","close":4020.0},{"date":"2018-12-06","close":3890.0},{"date":"2018-12-07","close":3860.0},{"date":"2018-12-10","close":3845.0},{"date":"2018-12-11","close":3830.0},{"date":"2018-12-12","close":3835.0},{"date":"2018-12-13","close":4000.0},{"date":"2018-12-14","close":4075.0},{"date":"2018-12-17","close":4080.0},{"date":"2018-12-18","close":3880.0},{"date":"2018-12-19","close":3925.0},{"date":"2018-12-20","close":3815.0},{"date":"2018-12-21","close":3810.0},{"date":"2018-12-24","close":3735.0},{"date":"2018-12-26","close":3580.0},{"date":"2018-12-27","close":3600.0},{"date":"2018-12-28","close":3750.0},{"date":"2019-01-02","close":3930.0},{"date":"2019-01-03","close":3585.0},{"date":"2019-01-04","close":3730.0},{"date":"2019-01-07","close":4200.0},{"date":"2019-01-08","close":4090.0},{"date":"2019-01-09","close":4070.0},{"date":"2019-01-10","close":4095.0},{"date":"2019-01-11","close":3980.0},{"date":"2019-01-14","close":3985.0},{"date":"2019-01-15","close":4055.0},{"date":"2019-01-16","close":4150.0},{"date":"2019-01-17","close":4120.0},{"date":"2019-01-18","close":4115.0},{"date":"2019-01-21","close":4105.0},{"date":"2019-01-22","close":4105.0},{"date":"2019-01-23","close":4140.0},{"date":"2019-01-24","close":4030.0},{"date":"2019-01-25","close":4135.0},{"date":"2019-01-28","close":4120.0},{"date":"2019-01-29","close":4170.0},{"date":"2019-01-30","close":4430.0},{"date":"2019-01-31","close":4315.0},{"date":"2019-02-01","close":4650.0},{"date":"2019-02-07","close":4720.0},{"date":"2019-02-08","close":4640.0},{"date":"2019-02-11","close":4820.0},{"date":"2019-02-12","close":4590.0},{"date":"2019-02-13","close":4640.0},{"date":"2019-02-14","close":4545.0},{"date":"2019-02-15","close":4545.0},{"date":"2019-02-18","close":4475.0},{"date":"2019-02-19","close":4690.0},{"date":"2019-02-20","close":4445.0},{"date":"2019-02-21","close":4420.0},{"date":"2019-02-22","close":4550.0},{"date":"2019-02-25","close":4600.0},{"date":"2019-02-26","close":4590.0},{"date":"2019-02-27","close":4690.0},{"date":"2019-02-28","close":3935.0},{"date":"2019-03-04","close":4190.0},{"date":"2019-03-05","close":4190.0},{"date":"2019-03-06","close":4235.0},{"date":"2019-03-07","close":4140.0},{"date":"2019-03-08","close":3850.0},{"date":"2019-03-11","close":3790.0},{"date":"2019-03-12","close":3875.0},{"date":"2019-03-13","close":3745.0},{"date":"2019-03-14","close":3755.0},{"date":"2019-03-15","close":3585.0},{"date":"2019-03-18","close":3660.0},{"date":"2019-03-19","close":3665.0},{"date":"2019-03-20","close":3660.0},{"date":"2019-03-21","close":3650.0},{"date":"2019-03-22","close":3560.0},{"date":"2019-03-25","close":3570.0},{"date":"2019-03-26","close":3670.0},{"date":"2019-03-27","close":3640.0},{"date":"2019-03-28","close":3650.0},{"date":"2019-03-29","close":3730.0},{"date":"2019-04-01","close":3725.0},{"date":"2019-04-02","close":3735.0},{"date":"2019-04-03","close":3825.0},{"date":"2019-04-04","close":3775.0},{"date":"2019-04-05","close":3755.0},{"date":"2019-04-08","close":3745.0},{"date":"2019-04-09","close":3725.0},{"date":"2019-04-10","close":3695.0},{"date":"2019-04-11","close":3785.0},{"date":"2019-04-12","close":3750.0},{"date":"2019-04-15","close":3765.0},{"date":"2019-04-16","close":3780.0},{"date":"2019-04-17","close":3760.0},{"date":"2019-04-18","close":3725.0},{"date":"2019-04-19","close":3845.0},{"date":"2019-04-22","close":3820.0},{"date":"2019-04-23","close":3775.0},{"date":"2019-04-24","close":3710.0},{"date":"2019-04-25","close":3625.0},{"date":"2019-04-26","close":3540.0},{"date":"2019-04-29","close":3475.0},{"date":"2019-04-30","close":3455.0},{"date":"2019-05-02","close":3495.0},{"date":"2019-05-03","close":3520.0},{"date":"2019-05-07","close":3525.0},{"date":"2019-05-08","close":3450.0},{"date":"2019-05-09","close":3350.0},{"date":"2019-05-10","close":3330.0},{"date":"2019-05-13","close":3300.0},{"date":"2019-05-14","close":3315.0},{"date":"2019-05-15","close":3475.0},{"date":"2019-05-16","close":3500.0},{"date":"2019-05-17","close":3560.0},{"date":"2019-05-20","close":3505.0},{"date":"2019-05-21","close":3505.0},{"date":"2019-05-22","close":3425.0},{"date":"2019-05-23","close":3485.0},{"date":"2019-05-24","close":3435.0},{"date":"2019-05-27","close":3500.0},{"date":"2019-05-28","close":3585.0},{"date":"2019-05-29","close":3485.0},{"date":"2019-05-30","close":3330.0},{"date":"2019-05-31","close":3500.0},{"date":"2019-06-03","close":3490.0},{"date":"2019-06-04","close":3600.0},{"date":"2019-06-05","close":3580.0},{"date":"2019-06-07","close":3540.0},{"date":"2019-06-10","close":3670.0},{"date":"2019-06-11","close":3740.0},{"date":"2019-06-12","close":3700.0},{"date":"2019-06-13","close":4010.0},{"date":"2019-06-14","close":3975.0},{"date":"2019-06-17","close":3845.0},{"date":"2019-06-18","close":3865.0},{"date":"2019-06-19","close":3815.0},{"date":"2019-06-20","close":3815.0},{"date":"2019-06-21","close":3790.0},{"date":"2019-06-24","close":3820.0},{"date":"2019-06-25","close":3745.0},{"date":"2019-06-26","close":3705.0},{"date":"2019-06-27","close":3680.0},{"date":"2019-06-28","close":3820.0},{"date":"2019-07-01","close":3845.0},{"date":"2019-07-02","close":3865.0},{"date":"2019-07-03","close":3755.0},{"date":"2019-07-04","close":3655.0},{"date":"2019-07-05","close":3800.0},{"date":"2019-07-08","close":3550.0},{"date":"2019-07-09","close":3480.0},{"date":"2019-07-10","close":3470.0},{"date":"2019-07-11","close":3520.0},{"date":"2019-07-12","close":3445.0},{"date":"2019-07-15","close":3415.0},{"date":"2019-07-16","close":3355.0},{"date":"2019-07-17","close":3200.0},{"date":"2019-07-18","close":3200.0},{"date":"2019-07-19","close":3220.0},{"date":"2019-07-22","close":3165.0},{"date":"2019-07-23","close":3115.0},{"date":"2019-07-24","close":3105.0},{"date":"2019-07-25","close":3000.0},{"date":"2019-07-26","close":2920.0},{"date":"2019-07-29","close":2765.0},{"date":"2019-07-30","close":2885.0},{"date":"2019-07-31","close":2950.0},{"date":"2019-08-01","close":2885.0},{"date":"2019-08-02","close":2850.0},{"date":"2019-08-05","close":2655.0},{"date":"2019-08-06","close":2550.0},{"date":"2019-08-07","close":2570.0},{"date":"2019-08-08","close":2735.0},{"date":"2019-08-09","close":2800.0},{"date":"2019-08-12","close":2815.0},{"date":"2019-08-13","close":2855.0},{"date":"2019-08-14","close":2830.0},{"date":"2019-08-16","close":2720.0},{"date":"2019-08-19","close":2880.0},{"date":"2019-08-20","close":2835.0},{"date":"2019-08-21","close":2895.0},{"date":"2019-08-22","close":2875.0},{"date":"2019-08-23","close":2820.0},{"date":"2019-08-26","close":2690.0},{"date":"2019-08-27","close":2675.0},{"date":"2019-08-28","close":2735.0},{"date":"2019-08-29","close":2665.0},{"date":"2019-08-30","close":2745.0},{"date":"2019-09-02","close":2800.0},{"date":"2019-09-03","close":2860.0},{"date":"2019-09-04","close":2865.0},{"date":"2019-09-05","close":2895.0},{"date":"2019-09-06","close":3160.0},{"date":"2019-09-09","close":2960.0},{"date":"2019-09-10","close":3080.0},{"date":"2019-09-11","close":3135.0},{"date":"2019-09-16","close":3210.0},{"date":"2019-09-17","close":3210.0},{"date":"2019-09-18","close":3265.0},{"date":"2019-09-19","close":3335.0},{"date":"2019-09-20","close":3300.0},{"date":"2019-09-23","close":3240.0},{"date":"2019-09-24","close":3255.0},{"date":"2019-09-25","close":3170.0},{"date":"2019-09-26","close":3200.0},{"date":"2019-09-27","close":3190.0},{"date":"2019-09-30","close":3280.0},{"date":"2019-10-01","close":3195.0},{"date":"2019-10-02","close":3220.0},{"date":"2019-10-04","close":3215.0},{"date":"2019-10-07","close":3195.0},{"date":"2019-10-08","close":3215.0},{"date":"2019-10-10","close":3215.0},{"date":"2019-10-11","close":3070.0},{"date":"2019-10-14","close":3120.0},{"date":"2019-10-15","close":3085.0},{"date":"2019-10-16","close":3095.0},{"date":"2019-10-17","close":3095.0},{"date":"2019-10-18","close":3055.0},{"date":"2019-10-21","close":3050.0},{"date":"2019-10-22","close":3025.0},{"date":"2019-10-23","close":3035.0},{"date":"2019-10-24","close":2970.0},{"date":"2019-10-25","close":2960.0},{"date":"2019-10-28","close":2945.0},{"date":"2019-10-29","close":2960.0},{"date":"2019-10-30","close":3050.0},{"date":"2019-10-31","close":3050.0},{"date":"2019-11-01","close":3085.0},{"date":"2019-11-04","close":3060.0},{"date":"2019-11-05","close":3040.0},{"date":"2019-11-06","close":3080.0},{"date":"2019-11-07","close":3100.0},{"date":"2019-11-08","close":3080.0},{"date":"2019-11-11","close":3100.0},{"date":"2019-11-12","close":3135.0},{"date":"2019-11-13","close":3120.0},{"date":"2019-11-14","close":3140.0},{"date":"2019-11-15","close":3135.0},{"date":"2019-11-18","close":3125.0},{"date":"2019-11-19","close":3010.0},{"date":"2019-11-20","close":3060.0},{"date":"2019-11-21","close":2945.0},{"date":"2019-11-22","close":2960.0},{"date":"2019-11-25","close":3035.0},{"date":"2019-11-26","close":3295.0},{"date":"2019-11-27","close":3275.0},{"date":"2019-11-28","close":3275.0},{"date":"2019-11-29","close":3265.0},{"date":"2019-12-02","close":3215.0},{"date":"2019-12-03","close":3170.0},{"date":"2019-12-04","close":3050.0},{"date":"2019-12-05","close":2875.0},{"date":"2019-12-06","close":2930.0},{"date":"2019-12-09","close":2950.0},{"date":"2019-12-10","close":2965.0},{"date":"2019-12-11","close":3025.0},{"date":"2019-12-12","close":3030.0},{"date":"2019-12-13","close":3050.0},{"date":"2019-12-16","close":3055.0},{"date":"2019-12-17","close":3030.0},{"date":"2019-12-18","close":3075.0},{"date":"2019-12-19","close":3060.0},{"date":"2019-12-20","close":3055.0},{"date":"2019-12-23","close":2980.0},{"date":"2019-12-24","close":3010.0},{"date":"2019-12-26","close":3010.0},{"date":"2019-12-27","close":3030.0},{"date":"2019-12-30","close":3070.0},{"date":"2020-01-02","close":3075.0},{"date":"2020-01-03","close":3110.0},{"date":"2020-01-06","close":3050.0},{"date":"2020-01-07","close":3065.0},{"date":"2020-01-08","close":2885.0},{"date":"2020-01-09","close":2975.0},{"date":"2020-01-10","close":3070.0},{"date":"2020-01-13","close":3150.0},{"date":"2020-01-14","close":3165.0},{"date":"2020-01-15","close":3370.0},{"date":"2020-01-16","close":3345.0},{"date":"2020-01-17","close":3280.0},{"date":"2020-01-20","close":3200.0},{"date":"2020-01-21","close":3200.0},{"date":"2020-01-22","close":3175.0},{"date":"2020-01-23","close":3040.0},{"date":"2020-01-28","close":2890.0},{"date":"2020-01-29","close":2810.0},{"date":"2020-01-30","close":2685.0},{"date":"2020-01-31","close":2555.0},{"date":"2020-02-03","close":2690.0},{"date":"2020-02-04","close":2740.0},{"date":"2020-02-05","close":2725.0},{"date":"2020-02-06","close":2815.0},{"date":"2020-02-07","close":2805.0},{"date":"2020-02-10","close":2785.0},{"date":"2020-02-11","close":2840.0},{"date":"2020-02-12","close":2860.0},{"date":"2020-02-13","close":2880.0},{"date":"2020-02-14","close":2880.0},{"date":"2020-02-17","close":2800.0},{"date":"2020-02-18","close":2720.0},{"date":"2020-02-19","close":2625.0},{"date":"2020-02-20","close":2570.0},{"date":"2020-02-21","close":2425.0},{"date":"2020-02-24","close":2265.0},{"date":"2020-02-25","close":2420.0},{"date":"2020-02-26","close":2370.0},{"date":"2020-02-27","close":2280.0},{"date":"2020-02-28","close":2170.0},{"date":"2020-03-02","close":2195.0},{"date":"2020-03-03","close":2210.0},{"date":"2020-03-04","close":2265.0},{"date":"2020-03-05","close":2350.0},{"date":"2020-03-06","close":2285.0},{"date":"2020-03-09","close":2175.0},{"date":"2020-03-10","close":2115.0},{"date":"2020-03-11","close":2050.0},{"date":"2020-03-12","close":1845.0},{"date":"2020-03-13","close":1620.0},{"date":"2020-03-16","close":1500.0},{"date":"2020-03-17","close":1500.0},{"date":"2020-03-18","close":1455.0},{"date":"2020-03-19","close":1170.0},{"date":"2020-03-20","close":1205.0},{"date":"2020-03-23","close":1100.0},{"date":"2020-03-24","close":1170.0},{"date":"2020-03-25","close":1380.0},{"date":"2020-03-26","close":1595.0},{"date":"2020-03-27","close":1670.0},{"date":"2020-03-30","close":1930.0},{"date":"2020-03-31","close":2000.0},{"date":"2020-04-01","close":1850.0},{"date":"2020-04-02","close":1985.0},{"date":"2020-04-03","close":2015.0},{"date":"2020-04-06","close":2055.0},{"date":"2020-04-07","close":1920.0},{"date":"2020-04-08","close":1880.0},{"date":"2020-04-09","close":1910.0},{"date":"2020-04-10","close":1950.0},{"date":"2020-04-13","close":1950.0},{"date":"2020-04-14","close":1950.0},{"date":"2020-04-16","close":1880.0},{"date":"2020-04-17","close":1960.0},{"date":"2020-04-20","close":2000.0},{"date":"2020-04-21","close":1965.0},{"date":"2020-04-22","close":2015.0},{"date":"2020-04-23","close":2210.0},{"date":"2020-04-24","close":2265.0},{"date":"2020-04-27","close":2555.0},{"date":"2020-04-28","close":2470.0},{"date":"2020-04-29","close":2435.0},{"date":"2020-05-04","close":2350.0},{"date":"2020-05-06","close":2500.0},{"date":"2020-05-07","close":2520.0},{"date":"2020-05-08","close":2520.0},{"date":"2020-05-11","close":2540.0},{"date":"2020-05-12","close":2535.0},{"date":"2020-05-13","close":2525.0},{"date":"2020-05-14","close":2535.0},{"date":"2020-05-15","close":2475.0},{"date":"2020-05-18","close":2520.0},{"date":"2020-05-19","close":2635.0},{"date":"2020-05-20","close":2635.0},{"date":"2020-05-21","close":2660.0},{"date":"2020-05-22","close":2670.0},{"date":"2020-05-25","close":2750.0},{"date":"2020-05-26","close":2725.0},{"date":"2020-05-27","close":2810.0},{"date":"2020-05-28","close":2830.0},{"date":"2020-05-29","close":2855.0},{"date":"2020-06-01","close":3035.0},{"date":"2020-06-02","close":2935.0},{"date":"2020-06-03","close":2950.0},{"date":"2020-06-04","close":3100.0},{"date":"2020-06-05","close":3155.0},{"date":"2020-06-08","close":3140.0},{"date":"2020-06-09","close":3035.0},{"date":"2020-06-10","close":3000.0},{"date":"2020-06-11","close":2895.0},{"date":"2020-06-12","close":2895.0},{"date":"2020-06-15","close":2585.0},{"date":"2020-06-16","close":2770.0},{"date":"2020-06-17","close":2690.0},{"date":"2020-06-18","close":2680.0},{"date":"2020-06-19","close":2715.0},{"date":"2020-06-22","close":2640.0},{"date":"2020-06-23","close":2655.0},{"date":"2020-06-24","close":2715.0},{"date":"2020-06-25","close":2650.0},{"date":"2020-06-26","close":2700.0},{"date":"2020-06-29","close":2620.0},{"date":"2020-06-30","close":2635.0},{"date":"2020-07-01","close":2680.0},{"date":"2020-07-02","close":2765.0},{"date":"2020-07-03","close":2855.0},{"date":"2020-07-06","close":3060.0},{"date":"2020-07-07","close":3090.0},{"date":"2020-07-08","close":3000.0},{"date":"2020-07-09","close":2850.0},{"date":"2020-07-10","close":2865.0},{"date":"2020-07-13","close":2945.0},{"date":"2020-07-14","close":2990.0},{"date":"2020-07-15","close":3010.0},{"date":"2020-07-16","close":2965.0},{"date":"2020-07-17","close":2935.0},{"date":"2020-07-20","close":2865.0},{"date":"2020-07-21","close":2820.0},{"date":"2020-07-22","close":2820.0},{"date":"2020-07-23","close":2775.0},{"date":"2020-07-24","close":2675.0},{"date":"2020-07-27","close":2720.0},{"date":"2020-07-28","close":2720.0},{"date":"2020-07-29","close":2730.0},{"date":"2020-07-30","close":2805.0},{"date":"2020-07-31","close":2800.0},{"date":"2020-08-03","close":2765.0},{"date":"2020-08-04","close":2785.0},{"date":"2020-08-05","close":2775.0},{"date":"2020-08-06","close":2795.0},{"date":"2020-08-07","close":2770.0},{"date":"2020-08-10","close":2690.0},{"date":"2020-08-11","close":2685.0},{"date":"2020-08-12","close":2800.0},{"date":"2020-08-13","close":2725.0},{"date":"2020-08-14","close":2710.0},{"date":"2020-08-18","close":2710.0},{"date":"2020-08-19","close":2710.0},{"date":"2020-08-20","close":2710.0},{"date":"2020-08-21","close":2710.0},{"date":"2020-08-24","close":2710.0},{"date":"2020-08-25","close":2710.0},{"date":"2020-08-26","close":2710.0},{"date":"2020-08-27","close":2710.0},{"date":"2020-08-28","close":2710.0},{"date":"2020-08-31","close":2710.0},{"date":"2020-09-01","close":2710.0},{"date":"2020-09-02","close":2710.0},{"date":"2020-09-03","close":2710.0},{"date":"2020-09-04","close":2710.0},{"date":"2020-09-07","close":2710.0},{"date":"2020-09-08","close":2710.0},{"date":"2020-09-09","close":2710.0},{"date":"2020-09-10","close":2710.0},{"date":"2020-09-11","close":2710.0},{"date":"2020-09-14","close":2710.0},{"date":"2020-09-15","close":2710.0},{"date":"2020-09-16","close":2710.0},{"date":"2020-09-17","close":2710.0},{"date":"2020-09-18","close":2710.0},{"date":"2020-09-21","close":2410.0},{"date":"2020-09-22","close":2215.0},{"date":"2020-09-23","close":2355.0},{"date":"2020-09-24","close":2320.0},{"date":"2020-09-25","close":2460.0},{"date":"2020-09-28","close":2570.0},{"date":"2020-09-29","close":2620.0},{"date":"2020-10-05","close":2610.0},{"date":"2020-10-06","close":2620.0},{"date":"2020-10-07","close":2650.0},{"date":"2020-10-08","close":2630.0},{"date":"2020-10-12","close":2725.0},{"date":"2020-10-13","close":2645.0},{"date":"2020-10-14","close":2650.0},{"date":"2020-10-15","close":2585.0},{"date":"2020-10-16","close":2510.0},{"date":"2020-10-19","close":2435.0},{"date":"2020-10-20","close":2450.0},{"date":"2020-10-21","close":2450.0},{"date":"2020-10-22","close":2410.0},{"date":"2020-10-23","close":2435.0},{"date":"2020-10-26","close":2425.0},{"date":"2020-10-27","close":2400.0},{"date":"2020-10-28","close":2370.0},{"date":"2020-10-29","close":2355.0},{"date":"2020-10-30","close":2285.0},{"date":"2020-11-02","close":2350.0},{"date":"2020-11-03","close":2465.0},{"date":"2020-11-04","close":2500.0},{"date":"2020-11-05","close":2500.0},{"date":"2020-11-06","close":2420.0},{"date":"2020-11-09","close":2400.0},{"date":"2020-11-10","close":2520.0},{"date":"2020-11-11","close":2510.0},{"date":"2020-11-12","close":2495.0},{"date":"2020-11-13","close":2480.0},{"date":"2020-11-16","close":2445.0},{"date":"2020-11-17","close":2480.0},{"date":"2020-11-18","close":2450.0},{"date":"2020-11-19","close":2400.0},{"date":"2020-11-20","close":2405.0},{"date":"2020-11-23","close":2430.0},{"date":"2020-11-24","close":2445.0},{"date":"2020-11-25","close":2620.0},{"date":"2020-11-26","close":2570.0},{"date":"2020-11-27","close":2540.0},{"date":"2020-11-30","close":2570.0},{"date":"2020-12-01","close":2570.0},{"date":"2020-12-02","close":2640.0},{"date":"2020-12-03","close":2750.0},{"date":"2020-12-04","close":2700.0},{"date":"2020-12-07","close":2630.0},{"date":"2020-12-08","close":2580.0},{"date":"2020-12-09","close":2850.0},{"date":"2020-12-10","close":2800.0},{"date":"2020-12-11","close":2765.0},{"date":"2020-12-14","close":2775.0},{"date":"2020-12-15","close":2750.0},{"date":"2020-12-16","close":2750.0},{"date":"2020-12-17","close":2700.0},{"date":"2020-12-18","close":2700.0},{"date":"2020-12-21","close":2660.0},{"date":"2020-12-22","close":2585.0},{"date":"2020-12-23","close":2585.0},{"date":"2020-12-24","close":2595.0},{"date":"2020-12-28","close":2510.0},{"date":"2020-12-29","close":2715.0},{"date":"2020-12-30","close":2755.0},{"date":"2021-01-04","close":2835.0},{"date":"2021-01-05","close":2825.0},{"date":"2021-01-06","close":2830.0},{"date":"2021-01-07","close":2910.0},{"date":"2021-01-08","close":2840.0},{"date":"2021-01-11","close":2825.0},{"date":"2021-01-12","close":2820.0},{"date":"2021-01-13","close":2890.0},{"date":"2021-01-14","close":3030.0},{"date":"2021-01-15","close":2935.0},{"date":"2021-01-18","close":2935.0},{"date":"2021-01-19","close":2810.0},{"date":"2021-01-20","close":2810.0},{"date":"2021-01-21","close":2790.0},{"date":"2021-01-22","close":2785.0},{"date":"2021-01-25","close":2920.0},{"date":"2021-01-26","close":2885.0},{"date":"2021-01-27","close":2865.0},{"date":"2021-01-28","close":2835.0},{"date":"2021-01-29","close":2695.0},{"date":"2021-02-01","close":2710.0},{"date":"2021-02-02","close":2770.0},{"date":"2021-02-03","close":2795.0},{"date":"2021-02-04","close":2800.0},{"date":"2021-02-05","close":2785.0},{"date":"2021-02-08","close":2785.0},{"date":"2021-02-09","close":2770.0},{"date":"2021-02-10","close":2925.0},{"date":"2021-02-15","close":2870.0},{"date":"2021-02-16","close":2865.0},{"date":"2021-02-17","close":2870.0},{"date":"2021-02-18","close":2850.0},{"date":"2021-02-19","close":2835.0},{"date":"2021-02-22","close":2830.0},{"date":"2021-02-23","close":2890.0},{"date":"2021-02-24","close":2845.0},{"date":"2021-02-25","close":2925.0},{"date":"2021-02-26","close":2820.0},{"date":"2021-03-02","close":2775.0},{"date":"2021-03-03","close":2800.0},{"date":"2021-03-04","close":2730.0},{"date":"2021-03-05","close":2680.0},{"date":"2021-03-08","close":2750.0},{"date":"2021-03-09","close":2750.0},{"date":"2021-03-10","close":2670.0},{"date":"2021-03-11","close":2740.0},{"date":"2021-03-12","close":2785.0},{"date":"2021-03-15","close":2850.0},{"date":"2021-03-16","close":2880.0},{"date":"2021-03-17","close":2875.0},{"date":"2021-03-18","close":2885.0},{"date":"2021-03-19","close":2850.0},{"date":"2021-03-22","close":2490.0},{"date":"2021-03-23","close":2475.0},{"date":"2021-03-24","close":2515.0},{"date":"2021-03-25","close":2550.0},{"date":"2021-03-26","close":2585.0},{"date":"2021-03-29","close":2545.0},{"date":"2021-03-30","close":2565.0},{"date":"2021-03-31","close":2575.0},{"date":"2021-04-01","close":2575.0},{"date":"2021-04-02","close":2575.0},{"date":"2021-04-05","close":2695.0},{"date":"2021-04-06","close":2695.0},{"date":"2021-04-07","close":2680.0},{"date":"2021-04-08","close":2675.0},{"date":"2021-04-09","close":2680.0},{"date":"2021-04-12","close":2730.0},{"date":"2021-04-13","close":2725.0},{"date":"2021-04-14","close":2720.0},{"date":"2021-04-15","close":2720.0},{"date":"2021-04-16","close":2750.0},{"date":"2021-04-19","close":2715.0},{"date":"2021-04-20","close":2740.0},{"date":"2021-04-21","close":2715.0},{"date":"2021-04-22","close":2730.0},{"date":"2021-04-23","close":2720.0},{"date":"2021-04-26","close":2750.0},{"date":"2021-04-27","close":2835.0},{"date":"2021-04-28","close":2760.0},{"date":"2021-04-29","close":2800.0},{"date":"2021-04-30","close":2805.0},{"date":"2021-05-03","close":2805.0},{"date":"2021-05-04","close":2840.0},{"date":"2021-05-06","close":2860.0},{"date":"2021-05-07","close":2915.0},{"date":"2021-05-10","close":2995.0},{"date":"2021-05-11","close":2990.0},{"date":"2021-05-12","close":2930.0},{"date":"2021-05-13","close":2945.0},{"date":"2021-05-14","close":2970.0},{"date":"2021-05-17","close":2990.0},{"date":"2021-05-18","close":3005.0},{"date":"2021-05-20","close":3050.0},{"date":"2021-05-21","close":3120.0},{"date":"2021-05-24","close":3300.0},{"date":"2021-05-25","close":3355.0},{"date":"2021-05-26","close":3365.0},{"date":"2021-05-27","close":3300.0},{"date":"2021-05-28","close":3330.0},{"date":"2021-05-31","close":3810.0},{"date":"2021-06-01","close":4045.0},{"date":"2021-06-02","close":4350.0},{"date":"2021-06-03","close":4395.0},{"date":"2021-06-04","close":4680.0},{"date":"2021-06-07","close":5270.0},{"date":"2021-06-08","close":4860.0},{"date":"2021-06-09","close":5400.0},{"date":"2021-06-10","close":5480.0},{"date":"2021-06-11","close":5470.0},{"date":"2021-06-14","close":5320.0},{"date":"2021-06-15","close":5320.0},{"date":"2021-06-16","close":5280.0},{"date":"2021-06-17","close":5260.0},{"date":"2021-06-18","close":5020.0},{"date":"2021-06-21","close":4915.0},{"date":"2021-06-22","close":5120.0},{"date":"2021-06-23","close":5010.0},{"date":"2021-06-24","close":5020.0},{"date":"2021-06-25","close":5020.0},{"date":"2021-06-28","close":4870.0},{"date":"2021-06-29","close":4890.0},{"date":"2021-06-30","close":4815.0},{"date":"2021-07-01","close":4815.0},{"date":"2021-07-02","close":5030.0},{"date":"2021-07-05","close":5030.0},{"date":"2021-07-06","close":4975.0},{"date":"2021-07-07","close":4890.0},{"date":"2021-07-08","close":4885.0},{"date":"2021-07-09","close":4765.0},{"date":"2021-07-12","close":4750.0},{"date":"2021-07-13","close":4760.0},{"date":"2021-07-14","close":4800.0},{"date":"2021-07-15","close":4760.0},{"date":"2021-07-16","close":4750.0},{"date":"2021-07-19","close":4700.0},{"date":"2021-07-20","close":4640.0},{"date":"2021-07-21","close":4695.0},{"date":"2021-07-22","close":4880.0},{"date":"2021-07-23","close":4965.0},{"date":"2021-07-26","close":5060.0},{"date":"2021-07-27","close":5010.0},{"date":"2021-07-28","close":4965.0},{"date":"2021-07-29","close":4970.0},{"date":"2021-07-30","close":4900.0},{"date":"2021-08-02","close":4685.0},{"date":"2021-08-03","close":4710.0},{"date":"2021-08-04","close":4800.0},{"date":"2021-08-05","close":4755.0},{"date":"2021-08-06","close":4900.0},{"date":"2021-08-09","close":4750.0},{"date":"2021-08-10","close":4735.0},{"date":"2021-08-11","close":4600.0},{"date":"2021-08-12","close":4525.0},{"date":"2021-08-13","close":4490.0},{"date":"2021-08-17","close":4240.0},{"date":"2021-08-18","close":4315.0},{"date":"2021-08-19","close":4030.0},{"date":"2021-08-20","close":3880.0},{"date":"2021-08-23","close":4125.0},{"date":"2021-08-24","close":4270.0},{"date":"2021-08-25","close":4400.0},{"date":"2021-08-26","close":4360.0},{"date":"2021-08-27","close":4220.0},{"date":"2021-08-30","close":4070.0},{"date":"2021-08-31","close":4190.0},{"date":"2021-09-01","close":4260.0},{"date":"2021-09-02","close":4545.0},{"date":"2021-09-03","close":4415.0},{"date":"2021-09-06","close":4420.0},{"date":"2021-09-07","close":4290.0},{"date":"2021-09-08","close":4190.0},{"date":"2021-09-09","close":4060.0},{"date":"2021-09-10","close":4150.0},{"date":"2021-09-13","close":4080.0},{"date":"2021-09-14","close":4150.0},{"date":"2021-09-15","close":4130.0},{"date":"2021-09-16","close":4090.0},{"date":"2021-09-17","close":4110.0},{"date":"2021-09-23","close":4090.0},{"date":"2021-09-24","close":4055.0},{"date":"2021-09-27","close":4020.0},{"date":"2021-09-28","close":4000.0},{"date":"2021-09-29","close":4030.0},{"date":"2021-09-30","close":3980.0},{"date":"2021-10-01","close":3980.0},{"date":"2021-10-05","close":4025.0},{"date":"2021-10-06","close":3760.0},{"date":"2021-10-07","close":3775.0},{"date":"2021-10-08","close":3730.0},{"date":"2021-10-12","close":3625.0},{"date":"2021-10-13","close":3630.0},{"date":"2021-10-14","close":3810.0},{"date":"2021-10-15","close":3855.0},{"date":"2021-10-18","close":3860.0},{"date":"2021-10-19","close":3960.0},{"date":"2021-10-20","close":4000.0},{"date":"2021-10-21","close":3925.0},{"date":"2021-10-22","close":3955.0},{"date":"2021-10-25","close":3995.0},{"date":"2021-10-26","close":4075.0},{"date":"2021-10-27","close":3980.0},{"date":"2021-10-28","close":3940.0},{"date":"2021-10-29","close":3915.0},{"date":"2021-11-01","close":3905.0},{"date":"2021-11-02","close":3905.0},{"date":"2021-11-03","close":3870.0},{"date":"2021-11-04","close":3785.0},{"date":"2021-11-05","close":3745.0},{"date":"2021-11-08","close":3745.0},{"date":"2021-11-09","close":3700.0},{"date":"2021-11-10","close":3660.0},{"date":"2021-11-11","close":3590.0},{"date":"2021-11-12","close":3580.0},{"date":"2021-11-15","close":3580.0},{"date":"2021-11-16","close":3560.0},{"date":"2021-11-17","close":3500.0},{"date":"2021-11-18","close":3560.0},{"date":"2021-11-19","close":3595.0},{"date":"2021-11-22","close":3440.0},{"date":"2021-11-23","close":3330.0},{"date":"2021-11-24","close":3325.0},{"date":"2021-11-25","close":3305.0},{"date":"2021-11-26","close":3280.0},{"date":"2021-11-29","close":3220.0},{"date":"2021-11-30","close":3180.0},{"date":"2021-12-01","close":3130.0},{"date":"2021-12-02","close":3170.0},{"date":"2021-12-03","close":3400.0},{"date":"2021-12-06","close":3420.0},{"date":"2021-12-07","close":3445.0},{"date":"2021-12-08","close":3660.0},{"date":"2021-12-09","close":3695.0},{"date":"2021-12-10","close":3620.0},{"date":"2021-12-13","close":3630.0},{"date":"2021-12-14","close":4015.0},{"date":"2021-12-15","close":4055.0},{"date":"2021-12-16","close":3950.0},{"date":"2021-12-17","close":3875.0},{"date":"2021-12-20","close":3680.0},{"date":"2021-12-21","close":3565.0},{"date":"2021-12-22","close":3725.0},{"date":"2021-12-23","close":3585.0},{"date":"2021-12-24","close":3735.0},{"date":"2021-12-27","close":3640.0},{"date":"2021-12-28","close":3630.0},{"date":"2021-12-29","close":3545.0},{"date":"2021-12-30","close":3660.0},{"date":"2022-01-03","close":3595.0},{"date":"2022-01-04","close":3590.0},{"date":"2022-01-05","close":3590.0},{"date":"2022-01-06","close":3610.0},{"date":"2022-01-07","close":3600.0},{"date":"2022-01-10","close":3660.0},{"date":"2022-01-11","close":3635.0},{"date":"2022-01-12","close":3650.0},{"date":"2022-01-13","close":3795.0},{"date":"2022-01-14","close":3785.0},{"date":"2022-01-17","close":3605.0},{"date":"2022-01-18","close":3700.0},{"date":"2022-01-19","close":3660.0},{"date":"2022-01-20","close":3740.0},{"date":"2022-01-21","close":3885.0},{"date":"2022-01-24","close":3960.0},{"date":"2022-01-25","close":3925.0},{"date":"2022-01-26","close":3805.0},{"date":"2022-01-27","close":3730.0},{"date":"2022-01-28","close":3750.0},{"date":"2022-02-03","close":3855.0},{"date":"2022-02-04","close":4060.0},{"date":"2022-02-07","close":3975.0},{"date":"2022-02-08","close":3825.0},{"date":"2022-02-09","close":3975.0},{"date":"2022-02-10","close":3915.0},{"date":"2022-02-11","close":3960.0},{"date":"2022-02-14","close":3955.0},{"date":"2022-02-15","close":3920.0},{"date":"2022-02-16","close":3960.0},{"date":"2022-02-17","close":3995.0},{"date":"2022-02-18","close":4010.0},{"date":"2022-02-21","close":4010.0},{"date":"2022-02-22","close":4010.0},{"date":"2022-02-23","close":4010.0},{"date":"2022-02-24","close":3950.0},{"date":"2022-02-25","close":4010.0},{"date":"2022-02-28","close":4010.0},{"date":"2022-03-02","close":4035.0},{"date":"2022-03-03","close":4055.0},{"date":"2022-03-04","close":4055.0},{"date":"2022-03-07","close":4100.0},{"date":"2022-03-08","close":4100.0},{"date":"2022-03-10","close":4100.0},{"date":"2022-03-11","close":4100.0},{"date":"2022-03-14","close":4230.0},{"date":"2022-03-15","close":4230.0},{"date":"2022-03-16","close":4230.0},{"date":"2022-03-17","close":4125.0},{"date":"2022-03-18","close":4115.0},{"date":"2022-03-21","close":4115.0},{"date":"2022-03-22","close":4090.0},{"date":"2022-03-23","close":4000.0},{"date":"2022-03-24","close":3970.0},{"date":"2022-03-25","close":3985.0},{"date":"2022-03-28","close":3985.0},{"date":"2022-03-29","close":3850.0},{"date":"2022-03-30","close":4000.0},{"date":"2022-03-31","close":4065.0},{"date":"2022-04-01","close":4010.0},{"date":"2022-04-04","close":4020.0},{"date":"2022-04-05","close":4040.0},{"date":"2022-04-06","close":4115.0},{"date":"2022-04-07","close":3950.0},{"date":"2022-04-08","close":3950.0},{"date":"2022-04-11","close":3860.0},{"date":"2022-04-12","close":3700.0},{"date":"2022-04-13","close":3730.0},{"date":"2022-04-14","close":3780.0},{"date":"2022-04-15","close":3765.0},{"date":"2022-04-18","close":3800.0},{"date":"2022-04-19","close":3740.0},{"date":"2022-04-20","close":3700.0},{"date":"2022-04-21","close":3720.0},{"date":"2022-04-22","close":3660.0},{"date":"2022-04-25","close":3570.0},{"date":"2022-04-26","close":3520.0},{"date":"2022-04-27","close":3420.0},{"date":"2022-04-28","close":3380.0},{"date":"2022-04-29","close":3525.0},{"date":"2022-05-02","close":3625.0},{"date":"2022-05-03","close":3620.0},{"date":"2022-05-04","close":3555.0},{"date":"2022-05-06","close":3530.0},{"date":"2022-05-09","close":3440.0},{"date":"2022-05-10","close":3415.0},{"date":"2022-05-11","close":3440.0},{"date":"2022-05-12","close":3370.0},{"date":"2022-05-13","close":3350.0},{"date":"2022-05-16","close":3375.0},{"date":"2022-05-17","close":3450.0},{"date":"2022-05-18","close":3510.0},{"date":"2022-05-19","close":3400.0},{"date":"2022-05-20","close":3380.0},{"date":"2022-05-23","close":3285.0},{"date":"2022-05-24","close":3265.0},{"date":"2022-05-25","close":3265.0},{"date":"2022-05-26","close":3280.0},{"date":"2022-05-27","close":3380.0},{"date":"2022-05-30","close":3430.0},{"date":"2022-05-31","close":3410.0},{"date":"2022-06-02","close":3410.0},{"date":"2022-06-03","close":3480.0},{"date":"2022-06-07","close":3480.0},{"date":"2022-06-08","close":3480.0},{"date":"2022-06-09","close":3430.0},{"date":"2022-06-10","close":3445.0},{"date":"2022-06-13","close":3255.0},{"date":"2022-06-14","close":3150.0},{"date":"2022-06-15","close":3000.0},{"date":"2022-06-16","close":3045.0},{"date":"2022-06-17","close":3000.0},{"date":"2022-06-20","close":2820.0},{"date":"2022-06-21","close":2790.0},{"date":"2022-06-22","close":2685.0},{"date":"2022-06-23","close":2445.0},{"date":"2022-06-24","close":2585.0},{"date":"2022-06-27","close":2625.0},{"date":"2022-06-28","close":2760.0},{"date":"2022-06-29","close":2815.0},{"date":"2022-06-30","close":2690.0},{"date":"2022-07-01","close":2600.0},{"date":"2022-07-04","close":2600.0},{"date":"2022-07-05","close":2795.0},{"date":"2022-07-06","close":2715.0},{"date":"2022-07-07","close":2755.0},{"date":"2022-07-08","close":2850.0},{"date":"2022-07-11","close":2755.0},{"date":"2022-07-12","close":2665.0},{"date":"2022-07-13","close":2670.0},{"date":"2022-07-14","close":2670.0},{"date":"2022-07-15","close":2720.0},{"date":"2022-07-18","close":2735.0},{"date":"2022-07-19","close":2730.0},{"date":"2022-07-20","close":2710.0},{"date":"2022-07-21","close":2940.0},{"date":"2022-07-22","close":2940.0},{"date":"2022-07-25","close":2945.0},{"date":"2022-07-26","close":2935.0},{"date":"2022-07-27","close":2935.0},{"date":"2022-07-28","close":2905.0},{"date":"2022-07-29","close":2920.0},{"date":"2022-08-01","close":2940.0},{"date":"2022-08-02","close":2910.0},{"date":"2022-08-03","close":2860.0},{"date":"2022-08-04","close":2895.0},{"date":"2022-08-05","close":2940.0},{"date":"2022-08-08","close":2935.0},{"date":"2022-08-09","close":2950.0},{"date":"2022-08-10","close":2945.0},{"date":"2022-08-11","close":2940.0},{"date":"2022-08-12","close":2925.0},{"date":"2022-08-16","close":2940.0},{"date":"2022-08-17","close":2860.0},{"date":"2022-08-18","close":2875.0},{"date":"2022-08-19","close":2920.0},{"date":"2022-08-22","close":3000.0},{"date":"2022-08-23","close":3040.0},{"date":"2022-08-24","close":3095.0},{"date":"2022-08-25","close":3090.0},{"date":"2022-08-26","close":3000.0},{"date":"2022-08-29","close":2950.0},{"date":"2022-08-30","close":2980.0},{"date":"2022-08-31","close":2925.0},{"date":"2022-09-01","close":3060.0},{"date":"2022-09-02","close":2915.0},{"date":"2022-09-05","close":2740.0},{"date":"2022-09-06","close":2815.0},{"date":"2022-09-07","close":2675.0},{"date":"2022-09-08","close":2680.0},{"date":"2022-09-13","close":2800.0},{"date":"2022-09-14","close":2795.0},{"date":"2022-09-15","close":2820.0},{"date":"2022-09-16","close":2870.0},{"date":"2022-09-19","close":2990.0},{"date":"2022-09-20","close":2980.0},{"date":"2022-09-21","close":2970.0},{"date":"2022-09-22","close":3015.0},{"date":"2022-09-23","close":2995.0},{"date":"2022-09-26","close":2790.0},{"date":"2022-09-27","close":2690.0},{"date":"2022-09-28","close":2730.0},{"date":"2022-09-29","close":2635.0},{"date":"2022-09-30","close":2560.0},{"date":"2022-10-04","close":2620.0},{"date":"2022-10-05","close":2645.0},{"date":"2022-10-06","close":2715.0},{"date":"2022-10-07","close":2635.0},{"date":"2022-10-11","close":2405.0},{"date":"2022-10-12","close":2410.0},{"date":"2022-10-13","close":2375.0},{"date":"2022-10-14","close":2530.0},{"date":"2022-10-17","close":2490.0},{"date":"2022-10-18","close":2510.0},{"date":"2022-10-19","close":2530.0},{"date":"2022-10-20","close":2550.0},{"date":"2022-10-21","close":2540.0},{"date":"2022-10-24","close":2590.0},{"date":"2022-10-25","close":2610.0},{"date":"2022-10-26","close":2615.0},{"date":"2022-10-27","close":2580.0},{"date":"2022-10-28","close":2575.0},{"date":"2022-10-31","close":2520.0},{"date":"2022-11-01","close":2510.0},{"date":"2022-11-02","close":2495.0},{"date":"2022-11-03","close":2495.0},{"date":"2022-11-04","close":2470.0},{"date":"2022-11-07","close":2525.0},{"date":"2022-11-08","close":2530.0},{"date":"2022-11-09","close":2545.0},{"date":"2022-11-10","close":2550.0},{"date":"2022-11-11","close":2575.0},{"date":"2022-11-14","close":2620.0},{"date":"2022-11-15","close":2600.0},{"date":"2022-11-16","close":2570.0},{"date":"2022-11-17","close":2580.0},{"date":"2022-11-18","close":2565.0},{"date":"2022-11-21","close":2540.0},{"date":"2022-11-22","close":2485.0},{"date":"2022-11-23","close":2530.0},{"date":"2022-11-24","close":2710.0},{"date":"2022-11-25","close":2840.0},{"date":"2022-11-28","close":2790.0},{"date":"2022-11-29","close":2845.0},{"date":"2022-11-30","close":2790.0},{"date":"2022-12-01","close":2785.0},{"date":"2022-12-02","close":2760.0},{"date":"2022-12-05","close":2885.0},{"date":"2022-12-06","close":2830.0},{"date":"2022-12-07","close":2715.0},{"date":"2022-12-08","close":2705.0},{"date":"2022-12-09","close":2765.0},{"date":"2022-12-12","close":2835.0},{"date":"2022-12-13","close":2810.0},{"date":"2022-12-14","close":2720.0},{"date":"2022-12-15","close":2730.0},{"date":"2022-12-16","close":2730.0},{"date":"2022-12-19","close":2710.0},{"date":"2022-12-20","close":2635.0},{"date":"2022-12-21","close":2585.0},{"date":"2022-12-22","close":2635.0},{"date":"2022-12-23","close":2630.0},{"date":"2022-12-26","close":2645.0},{"date":"2022-12-27","close":2650.0},{"date":"2022-12-28","close":2695.0},{"date":"2022-12-29","close":2580.0},{"date":"2023-01-02","close":2545.0},{"date":"2023-01-03","close":2490.0},{"date":"2023-01-04","close":2570.0},{"date":"2023-01-05","close":2570.0},{"date":"2023-01-06","close":2630.0},{"date":"2023-01-09","close":2645.0},{"date":"2023-01-10","close":2670.0},{"date":"2023-01-11","close":2690.0},{"date":"2023-01-12","close":2680.0},{"date":"2023-01-13","close":2680.0},{"date":"2023-01-16","close":2680.0},{"date":"2023-01-17","close":2705.0},{"date":"2023-01-18","close":2705.0},{"date":"2023-01-19","close":2700.0},{"date":"2023-01-20","close":2705.0},{"date":"2023-01-25","close":2705.0},{"date":"2023-01-26","close":2730.0},{"date":"2023-01-27","close":2815.0},{"date":"2023-01-30","close":2900.0},{"date":"2023-01-31","close":2850.0},{"date":"2023-02-01","close":2780.0},{"date":"2023-02-02","close":2780.0},{"date":"2023-02-03","close":2815.0},{"date":"2023-02-06","close":2815.0},{"date":"2023-02-07","close":2825.0},{"date":"2023-02-08","close":2800.0},{"date":"2023-02-09","close":3230.0},{"date":"2023-02-10","close":3250.0},{"date":"2023-02-13","close":3260.0},{"date":"2023-02-14","close":3120.0},{"date":"2023-02-15","close":3030.0},{"date":"2023-02-16","close":3170.0},{"date":"2023-02-17","close":3145.0},{"date":"2023-02-20","close":3095.0},{"date":"2023-02-21","close":3080.0},{"date":"2023-02-22","close":3065.0},{"date":"2023-02-23","close":3065.0},{"date":"2023-02-24","close":3100.0},{"date":"2023-02-27","close":3135.0},{"date":"2023-02-28","close":3150.0},{"date":"2023-03-02","close":3150.0},{"date":"2023-03-03","close":3110.0},{"date":"2023-03-06","close":2995.0},{"date":"2023-03-07","close":2975.0},{"date":"2023-03-08","close":2885.0},{"date":"2023-03-09","close":2930.0},{"date":"2023-03-10","close":2840.0},{"date":"2023-03-13","close":2755.0},{"date":"2023-03-14","close":2565.0},{"date":"2023-03-15","close":2650.0},{"date":"2023-03-16","close":2660.0},{"date":"2023-03-17","close":2675.0},{"date":"2023-03-20","close":2655.0},{"date":"2023-03-21","close":2615.0},{"date":"2023-03-22","close":2490.0},{"date":"2023-03-23","close":2460.0},{"date":"2023-03-24","close":2495.0},{"date":"2023-03-27","close":2475.0},{"date":"2023-03-28","close":2580.0},{"date":"2023-03-29","close":2570.0},{"date":"2023-03-30","close":2515.0},{"date":"2023-03-31","close":2515.0},{"date":"2023-04-03","close":2495.0},{"date":"2023-04-04","close":2490.0},{"date":"2023-04-05","close":2490.0},{"date":"2023-04-06","close":2465.0},{"date":"2023-04-07","close":2465.0},{"date":"2023-04-10","close":2455.0},{"date":"2023-04-11","close":2460.0},{"date":"2023-04-12","close":2490.0},{"date":"2023-04-13","close":2480.0},{"date":"2023-04-14","close":2470.0},{"date":"2023-04-17","close":2460.0},{"date":"2023-04-18","close":2450.0},{"date":"2023-04-19","close":2450.0},{"date":"2023-04-20","close":2455.0},{"date":"2023-04-21","close":2450.0},{"date":"2023-04-24","close":2430.0},{"date":"2023-04-25","close":2410.0},{"date":"2023-04-26","close":2380.0},{"date":"2023-04-27","close":2320.0},{"date":"2023-04-28","close":2330.0},{"date":"2023-05-02","close":2345.0},{"date":"2023-05-03","close":2360.0},{"date":"2023-05-04","close":2390.0},{"date":"2023-05-08","close":2410.0},{"date":"2023-05-09","close":2410.0},{"date":"2023-05-10","close":2430.0},{"date":"2023-05-11","close":2435.0},{"date":"2023-05-12","close":2425.0},{"date":"2023-05-15","close":2415.0},{"date":"2023-05-16","close":2420.0},{"date":"2023-05-17","close":2420.0},{"date":"2023-05-18","close":2445.0},{"date":"2023-05-19","close":2450.0},{"date":"2023-05-22","close":2720.0},{"date":"2023-05-23","close":2615.0},{"date":"2023-05-24","close":2540.0},{"date":"2023-05-25","close":2490.0},{"date":"2023-05-26","close":2495.0},{"date":"2023-05-30","close":2470.0},{"date":"2023-05-31","close":2495.0},{"date":"2023-06-01","close":2520.0},{"date":"2023-06-02","close":2510.0},{"date":"2023-06-05","close":2515.0},{"date":"2023-06-07","close":2490.0},{"date":"2023-06-08","close":2500.0},{"date":"2023-06-09","close":2495.0},{"date":"2023-06-12","close":2490.0},{"date":"2023-06-13","close":2475.0},{"date":"2023-06-14","close":2485.0},{"date":"2023-06-15","close":2470.0},{"date":"2023-06-16","close":2490.0},{"date":"2023-06-19","close":2500.0},{"date":"2023-06-20","close":2475.0},{"date":"2023-06-21","close":2480.0},{"date":"2023-06-22","close":2485.0},{"date":"2023-06-23","close":2505.0},{"date":"2023-06-26","close":2460.0},{"date":"2023-06-27","close":2495.0},{"date":"2023-06-28","close":2500.0},{"date":"2023-06-29","close":2520.0},{"date":"2023-06-30","close":2525.0},{"date":"2023-07-03","close":2525.0},{"date":"2023-07-04","close":2520.0},{"date":"2023-07-05","close":2515.0},{"date":"2023-07-06","close":2460.0},{"date":"2023-07-07","close":2390.0},{"date":"2023-07-10","close":2485.0},{"date":"2023-07-11","close":2440.0},{"date":"2023-07-12","close":2450.0},{"date":"2023-07-13","close":2480.0},{"date":"2023-07-14","close":2470.0},{"date":"2023-07-17","close":2400.0},{"date":"2023-07-18","close":2445.0},{"date":"2023-07-19","close":2425.0},{"date":"2023-07-20","close":2360.0},{"date":"2023-07-21","close":2355.0},{"date":"2023-07-24","close":2305.0},{"date":"2023-07-25","close":2295.0},{"date":"2023-07-26","close":2300.0},{"date":"2023-07-27","close":2305.0},{"date":"2023-07-28","close":2305.0},{"date":"2023-07-31","close":2320.0},{"date":"2023-08-01","close":2295.0},{"date":"2023-08-02","close":2300.0},{"date":"2023-08-03","close":2290.0},{"date":"2023-08-04","close":2300.0},{"date":"2023-08-07","close":2300.0},{"date":"2023-08-08","close":2295.0},{"date":"2023-08-09","close":2305.0},{"date":"2023-08-10","close":2315.0},{"date":"2023-08-11","close":2325.0},{"date":"2023-08-14","close":2295.0},{"date":"2023-08-16","close":2270.0},{"date":"2023-08-17","close":2250.0},{"date":"2023-08-18","close":2235.0},{"date":"2023-08-21","close":2230.0},{"date":"2023-08-22","close":2200.0},{"date":"2023-08-23","close":2210.0},{"date":"2023-08-24","close":2235.0},{"date":"2023-08-25","close":2235.0},{"date":"2023-08-28","close":2245.0},{"date":"2023-08-29","close":2250.0},{"date":"2023-08-30","close":2355.0},{"date":"2023-08-31","close":2345.0},{"date":"2023-09-01","close":2330.0},{"date":"2023-09-04","close":2295.0},{"date":"2023-09-05","close":2290.0},{"date":"2023-09-06","close":2295.0},{"date":"2023-09-07","close":2310.0},{"date":"2023-09-08","close":2295.0},{"date":"2023-09-11","close":2300.0},{"date":"2023-09-12","close":2290.0},{"date":"2023-09-13","close":2260.0},{"date":"2023-09-14","close":2250.0},{"date":"2023-09-15","close":2225.0},{"date":"2023-09-18","close":2225.0},{"date":"2023-09-19","close":2240.0},{"date":"2023-09-20","close":2230.0},{"date":"2023-09-21","close":2170.0},{"date":"2023-09-22","close":2185.0},{"date":"2023-09-25","close":2100.0},{"date":"2023-09-26","close":2080.0},{"date":"2023-09-27","close":2080.0},{"date":"2023-10-04","close":2020.0},{"date":"2023-10-05","close":2005.0},{"date":"2023-10-06","close":2000.0},{"date":"2023-10-10","close":2045.0},{"date":"2023-10-11","close":2185.0},{"date":"2023-10-12","close":2155.0},{"date":"2023-10-13","close":2115.0},{"date":"2023-10-16","close":2105.0},{"date":"2023-10-17","close":2050.0},{"date":"2023-10-18","close":2015.0},{"date":"2023-10-19","close":2000.0},{"date":"2023-10-20","close":1993.0},{"date":"2023-10-23","close":1990.0},{"date":"2023-10-24","close":1999.0},{"date":"2023-10-25","close":1994.0},{"date":"2023-10-26","close":1976.0},{"date":"2023-10-27","close":1968.0},{"date":"2023-10-30","close":1997.0},{"date":"2023-10-31","close":2000.0},{"date":"2023-11-01","close":1954.0},{"date":"2023-11-02","close":1972.0},{"date":"2023-11-03","close":2030.0},{"date":"2023-11-06","close":2045.0},{"date":"2023-11-07","close":2050.0},{"date":"2023-11-08","close":2045.0},{"date":"2023-11-09","close":2010.0},{"date":"2023-11-10","close":2010.0},{"date":"2023-11-13","close":1982.0},{"date":"2023-11-14","close":1941.0},{"date":"2023-11-15","close":2040.0},{"date":"2023-11-16","close":2250.0},{"date":"2023-11-17","close":2290.0},{"date":"2023-11-20","close":2330.0},{"date":"2023-11-21","close":2325.0},{"date":"2023-11-22","close":2315.0},{"date":"2023-11-23","close":2295.0},{"date":"2023-11-24","close":2330.0},{"date":"2023-11-27","close":2360.0},{"date":"2023-11-28","close":2385.0},{"date":"2023-11-29","close":2385.0},{"date":"2023-11-30","close":2405.0},{"date":"2023-12-01","close":2415.0},{"date":"2023-12-04","close":2410.0},{"date":"2023-12-05","close":2400.0},{"date":"2023-12-06","close":2390.0},{"date":"2023-12-07","close":2355.0},{"date":"2023-12-08","close":2355.0},{"date":"2023-12-11","close":2390.0},{"date":"2023-12-12","close":2395.0},{"date":"2023-12-13","close":2380.0},{"date":"2023-12-14","close":2410.0},{"date":"2023-12-15","close":2405.0},{"date":"2023-12-18","close":2425.0},{"date":"2023-12-19","close":2400.0},{"date":"2023-12-20","close":2390.0},{"date":"2023-12-21","close":2370.0},{"date":"2023-12-22","close":2285.0},{"date":"2023-12-26","close":2320.0},{"date":"2023-12-27","close":2340.0},{"date":"2023-12-28","close":2370.0},{"date":"2024-01-02","close":2415.0},{"date":"2024-01-03","close":2415.0},{"date":"2024-01-04","close":2400.0},{"date":"2024-01-05","close":2355.0},{"date":"2024-01-08","close":2355.0},{"date":"2024-01-09","close":2350.0},{"date":"2024-01-10","close":2360.0},{"date":"2024-01-11","close":2360.0},{"date":"2024-01-12","close":2365.0},{"date":"2024-01-15","close":2340.0},{"date":"2024-01-16","close":2295.0},{"date":"2024-01-17","close":2265.0},{"date":"2024-01-18","close":2285.0},{"date":"2024-01-19","close":2285.0},{"date":"2024-01-22","close":2315.0},{"date":"2024-01-23","close":2290.0},{"date":"2024-01-24","close":2315.0},{"date":"2024-01-25","close":2310.0},{"date":"2024-01-26","close":2290.0},{"date":"2024-01-29","close":2300.0},{"date":"2024-01-30","close":2320.0},{"date":"2024-01-31","close":2325.0},{"date":"2024-02-01","close":2385.0},{"date":"2024-02-02","close":2380.0},{"date":"2024-02-05","close":2380.0},{"date":"2024-02-06","close":2350.0},{"date":"2024-02-07","close":2340.0},{"date":"2024-02-08","close":2330.0},{"date":"2024-02-13","close":2365.0},{"date":"2024-02-14","close":2355.0},{"date":"2024-02-15","close":2310.0},{"date":"2024-02-16","close":2320.0},{"date":"2024-02-19","close":2360.0},{"date":"2024-02-20","close":2310.0},{"date":"2024-02-21","close":2315.0},{"date":"2024-02-22","close":2265.0},{"date":"2024-02-23","close":2190.0},{"date":"2024-02-26","close":2065.0},{"date":"2024-02-27","close":2185.0},{"date":"2024-02-28","close":2165.0},{"date":"2024-02-29","close":2190.0},{"date":"2024-03-04","close":2270.0},{"date":"2024-03-05","close":2250.0},{"date":"2024-03-06","close":2205.0},{"date":"2024-03-07","close":2205.0},{"date":"2024-03-08","close":2145.0},{"date":"2024-03-11","close":2160.0},{"date":"2024-03-12","close":2170.0},{"date":"2024-03-13","close":2140.0},{"date":"2024-03-14","close":2125.0},{"date":"2024-03-15","close":2145.0},{"date":"2024-03-18","close":2145.0},{"date":"2024-03-19","close":2130.0},{"date":"2024-03-20","close":2155.0},{"date":"2024-03-21","close":2175.0},{"date":"2024-03-22","close":2140.0},{"date":"2024-03-25","close":2155.0},{"date":"2024-03-26","close":2130.0},{"date":"2024-03-27","close":2100.0},{"date":"2024-03-28","close":2110.0},{"date":"2024-03-29","close":2110.0},{"date":"2024-04-01","close":2075.0},{"date":"2024-04-02","close":2085.0},{"date":"2024-04-03","close":2075.0},{"date":"2024-04-04","close":2030.0},{"date":"2024-04-05","close":2015.0},{"date":"2024-04-08","close":2040.0},{"date":"2024-04-09","close":2045.0},{"date":"2024-04-11","close":2030.0},{"date":"2024-04-12","close":2055.0},{"date":"2024-04-15","close":2050.0},{"date":"2024-04-16","close":1994.0},{"date":"2024-04-17","close":1998.0},{"date":"2024-04-18","close":2015.0},{"date":"2024-04-19","close":2000.0},{"date":"2024-04-22","close":1989.0},{"date":"2024-04-23","close":1968.0},{"date":"2024-04-24","close":1975.0},{"date":"2024-04-25","close":1961.0},{"date":"2024-04-26","close":1970.0},{"date":"2024-04-29","close":1966.0},{"date":"2024-04-30","close":1900.0},{"date":"2024-05-02","close":1920.0},{"date":"2024-05-03","close":1955.0},{"date":"2024-05-07","close":1971.0},{"date":"2024-05-08","close":1983.0},{"date":"2024-05-09","close":2000.0},{"date":"2024-05-10","close":1997.0},{"date":"2024-05-13","close":1993.0},{"date":"2024-05-14","close":1989.0},{"date":"2024-05-16","close":2000.0},{"date":"2024-05-17","close":2055.0},{"date":"2024-05-20","close":2080.0},{"date":"2024-05-21","close":2070.0},{"date":"2024-05-22","close":2055.0},{"date":"2024-05-23","close":2050.0},{"date":"2024-05-24","close":2000.0},{"date":"2024-05-27","close":1977.0},{"date":"2024-05-28","close":1997.0},{"date":"2024-05-29","close":1996.0},{"date":"2024-05-30","close":1995.0},{"date":"2024-05-31","close":1978.0},{"date":"2024-06-03","close":1980.0},{"date":"2024-06-04","close":1987.0},{"date":"2024-06-05","close":1988.0},{"date":"2024-06-07","close":2015.0},{"date":"2024-06-10","close":2030.0},{"date":"2024-06-11","close":2015.0},{"date":"2024-06-12","close":2015.0},{"date":"2024-06-13","close":1995.0},{"date":"2024-06-14","close":1995.0},{"date":"2024-06-17","close":1970.0},{"date":"2024-06-18","close":1958.0},{"date":"2024-06-19","close":1950.0},{"date":"2024-06-20","close":1990.0},{"date":"2024-06-21","close":1982.0},{"date":"2024-06-24","close":1980.0},{"date":"2024-06-25","close":1979.0},{"date":"2024-06-26","close":1984.0},{"date":"2024-06-27","close":1984.0},{"date":"2024-06-28","close":1950.0},{"date":"2024-07-01","close":1970.0},{"date":"2024-07-02","close":1967.0},{"date":"2024-07-03","close":1957.0},{"date":"2024-07-04","close":1957.0},{"date":"2024-07-05","close":1955.0},{"date":"2024-07-08","close":1937.0},{"date":"2024-07-09","close":1908.0},{"date":"2024-07-10","close":1910.0},{"date":"2024-07-11","close":1911.0},{"date":"2024-07-12","close":1909.0},{"date":"2024-07-15","close":1890.0},{"date":"2024-07-16","close":1913.0},{"date":"2024-07-17","close":1905.0},{"date":"2024-07-18","close":1897.0},{"date":"2024-07-19","close":1895.0},{"date":"2024-07-22","close":1926.0},{"date":"2024-07-23","close":1893.0},{"date":"2024-07-24","close":1891.0},{"date":"2024-07-25","close":1835.0},{"date":"2024-07-26","close":1863.0},{"date":"2024-07-29","close":1846.0},{"date":"2024-07-30","close":1846.0},{"date":"2024-07-31","close":1833.0},{"date":"2024-08-01","close":1855.0},{"date":"2024-08-02","close":1853.0},{"date":"2024-08-05","close":1615.0},{"date":"2024-08-06","close":1678.0},{"date":"2024-08-07","close":1657.0},{"date":"2024-08-08","close":1680.0},{"date":"2024-08-09","close":1759.0},{"date":"2024-08-12","close":1773.0},{"date":"2024-08-13","close":1745.0},{"date":"2024-08-14","close":1711.0},{"date":"2024-08-16","close":1676.0},{"date":"2024-08-19","close":1669.0},{"date":"2024-08-20","close":1655.0},{"date":"2024-08-21","close":1695.0},{"date":"2024-08-22","close":1658.0},{"date":"2024-08-23","close":1647.0},{"date":"2024-08-26","close":1644.0},{"date":"2024-08-27","close":1636.0},{"date":"2024-08-28","close":1630.0},{"date":"2024-08-29","close":1622.0},{"date":"2024-08-30","close":1618.0},{"date":"2024-09-02","close":1592.0},{"date":"2024-09-03","close":1594.0},{"date":"2024-09-04","close":1557.0},{"date":"2024-09-05","close":1525.0},{"date":"2024-09-06","close":1514.0},{"date":"2024-09-09","close":1524.0},{"date":"2024-09-10","close":1513.0},{"date":"2024-09-11","close":1504.0},{"date":"2024-09-12","close":1483.0},{"date":"2024-09-13","close":1567.0},{"date":"2024-09-19","close":1565.0},{"date":"2024-09-20","close":1608.0},{"date":"2024-09-23","close":1580.0},{"date":"2024-09-24","close":1563.0},{"date":"2024-09-25","close":1605.0},{"date":"2024-09-26","close":1600.0},{"date":"2024-09-27","close":1602.0},{"date":"2024-09-30","close":1597.0},{"date":"2024-10-02","close":1610.0},{"date":"2024-10-04","close":1608.0},{"date":"2024-10-07","close":1590.0},{"date":"2024-10-08","close":1600.0},{"date":"2024-10-10","close":1578.0},{"date":"2024-10-11","close":1644.0},{"date":"2024-10-14","close":1694.0},{"date":"2024-10-15","close":1650.0},{"date":"2024-10-16","close":1693.0},{"date":"2024-10-17","close":1710.0},{"date":"2024-10-18","close":1706.0},{"date":"2024-10-21","close":1706.0},{"date":"2024-10-22","close":1694.0},{"date":"2024-10-23","close":1661.0},{"date":"2024-10-24","close":1686.0},{"date":"2024-10-25","close":1700.0},{"date":"2024-10-28","close":1714.0},{"date":"2024-10-29","close":1754.0},{"date":"2024-10-30","close":1732.0},{"date":"2024-10-31","close":1716.0},{"date":"2024-11-01","close":1673.0},{"date":"2024-11-04","close":1727.0},{"date":"2024-11-05","close":1716.0},{"date":"2024-11-06","close":1729.0},{"date":"2024-11-07","close":1720.0},{"date":"2024-11-08","close":1710.0},{"date":"2024-11-11","close":1676.0},{"date":"2024-11-12","close":1653.0},{"date":"2024-11-13","close":1599.0},{"date":"2024-11-14","close":1533.0},{"date":"2024-11-15","close":1582.0},{"date":"2024-11-18","close":1551.0},{"date":"2024-11-19","close":1537.0},{"date":"2024-11-20","close":1589.0},{"date":"2024-11-21","close":1555.0},{"date":"2024-11-22","close":1550.0},{"date":"2024-11-25","close":1548.0},{"date":"2024-11-26","close":1541.0},{"date":"2024-11-27","close":1556.0},{"date":"2024-11-28","close":1562.0},{"date":"2024-11-29","close":1507.0},{"date":"2024-12-02","close":1499.0},{"date":"2024-12-03","close":1475.0},{"date":"2024-12-04","close":1468.0},{"date":"2024-12-05","close":1453.0},{"date":"2024-12-06","close":1431.0},{"date":"2024-12-09","close":1417.0},{"date":"2024-12-10","close":1412.0},{"date":"2024-12-11","close":1467.0},{"date":"2024-12-12","close":1510.0},{"date":"2024-12-13","close":1533.0},{"date":"2024-12-16","close":1645.0},{"date":"2024-12-17","close":1688.0},{"date":"2024-12-18","close":1630.0},{"date":"2024-12-19","close":1675.0},{"date":"2024-12-20","close":1670.0},{"date":"2024-12-23","close":1599.0},{"date":"2024-12-24","close":1606.0},{"date":"2024-12-26","close":1622.0},{"date":"2024-12-27","close":1560.0},{"date":"2024-12-30","close":1568.0},{"date":"2025-01-02","close":1568.0},{"date":"2025-01-03","close":1580.0},{"date":"2025-01-06","close":1597.0},{"date":"2025-01-07","close":1624.0},{"date":"2025-01-08","close":1613.0},{"date":"2025-01-09","close":1621.0},{"date":"2025-01-10","close":1571.0},{"date":"2025-01-13","close":1572.0},{"date":"2025-01-14","close":1584.0},{"date":"2025-01-15","close":1578.0},{"date":"2025-01-16","close":1557.0},{"date":"2025-01-17","close":1616.0},{"date":"2025-01-20","close":1543.0},{"date":"2025-01-21","close":1599.0},{"date":"2025-01-22","close":1563.0},{"date":"2025-01-23","close":1594.0},{"date":"2025-01-24","close":1597.0},{"date":"2025-01-31","close":1762.0},{"date":"2025-02-03","close":1724.0},{"date":"2025-02-04","close":1683.0},{"date":"2025-02-05","close":1661.0},{"date":"2025-02-06","close":1778.0},{"date":"2025-02-07","close":1726.0},{"date":"2025-02-10","close":1713.0},{"date":"2025-02-11","close":1652.0},{"date":"2025-02-12","close":1665.0},{"date":"2025-02-13","close":1695.0},{"date":"2025-02-14","close":1667.0},{"date":"2025-02-17","close":1718.0},{"date":"2025-02-18","close":1692.0},{"date":"2025-02-19","close":1690.0},{"date":"2025-02-20","close":1716.0},{"date":"2025-02-21","close":1716.0},{"date":"2025-02-24","close":1730.0},{"date":"2025-02-25","close":1710.0},{"date":"2025-02-26","close":1749.0},{"date":"2025-02-27","close":1694.0},{"date":"2025-02-28","close":1710.0},{"date":"2025-03-04","close":1665.0},{"date":"2025-03-05","close":1663.0},{"date":"2025-03-06","close":1550.0},{"date":"2025-03-07","close":1586.0},{"date":"2025-03-10","close":1572.0},{"date":"2025-03-11","close":1535.0},{"date":"2025-03-12","close":1553.0},{"date":"2025-03-13","close":1548.0},{"date":"2025-03-14","close":1566.0},{"date":"2025-03-17","close":1533.0},{"date":"2025-03-18","close":1527.0},{"date":"2025-03-19","close":1530.0},{"date":"2025-03-20","close":1524.0},{"date":"2025-03-21","close":1521.0},{"date":"2025-03-24","close":1583.0},{"date":"2025-03-25","close":1595.0},{"date":"2025-03-26","close":1545.0},{"date":"2025-03-27","close":1609.0},{"date":"2025-03-28","close":1575.0},{"date":"2025-03-31","close":1528.0},{"date":"2025-04-01","close":1553.0},{"date":"2025-04-02","close":1560.0},{"date":"2025-04-03","close":1591.0},{"date":"2025-04-04","close":1613.0},{"date":"2025-04-07","close":1570.0},{"date":"2025-04-08","close":1579.0},{"date":"2025-04-09","close":1492.0},{"date":"2025-04-10","close":1555.0},{"date":"2025-04-11","close":1562.0},{"date":"2025-04-14","close":1550.0},{"date":"2025-04-15","close":1538.0},{"date":"2025-04-16","close":1543.0},{"date":"2025-04-17","close":1560.0},{"date":"2025-04-18","close":1580.0},{"date":"2025-04-21","close":1554.0},{"date":"2025-04-22","close":1523.0},{"date":"2025-04-23","close":1550.0},{"date":"2025-04-24","close":1521.0},{"date":"2025-04-25","close":1520.0},{"date":"2025-04-28","close":1518.0},{"date":"2025-04-29","close":1510.0},{"date":"2025-04-30","close":1522.0},{"date":"2025-05-02","close":1526.0},{"date":"2025-05-07","close":1519.0},{"date":"2025-05-08","close":1540.0},{"date":"2025-05-09","close":1537.0},{"date":"2025-05-12","close":1546.0},{"date":"2025-05-13","close":1545.0},{"date":"2025-05-14","close":1556.0},{"date":"2025-05-15","close":1558.0},{"date":"2025-05-16","close":1531.0},{"date":"2025-05-19","close":1489.0},{"date":"2025-05-20","close":1490.0},{"date":"2025-05-21","close":1485.0},{"date":"2025-05-22","close":1465.0},{"date":"2025-05-23","close":1466.0},{"date":"2025-05-26","close":1464.0},{"date":"2025-05-27","close":1476.0},{"date":"2025-05-28","close":1524.0},{"date":"2025-05-29","close":1524.0},{"date":"2025-05-30","close":1519.0},{"date":"2025-06-02","close":1502.0},{"date":"2025-06-04","close":1543.0},{"date":"2025-06-05","close":1570.0},{"date":"2025-06-09","close":1585.0},{"date":"2025-06-10","close":1584.0},{"date":"2025-06-11","close":1619.0},{"date":"2025-06-12","close":1619.0},{"date":"2025-06-13","close":1600.0},{"date":"2025-06-16","close":1597.0},{"date":"2025-06-17","close":1597.0},{"date":"2025-06-18","close":1571.0},{"date":"2025-06-19","close":1585.0},{"date":"2025-06-20","close":1588.0},{"date":"2025-06-23","close":1576.0},{"date":"2025-06-24","close":1602.0},{"date":"2025-06-25","close":1592.0},{"date":"2025-06-26","close":1598.0},{"date":"2025-06-27","close":1614.0},{"date":"2025-06-30","close":1597.0},{"date":"2025-07-01","close":1578.0},{"date":"2025-07-02","close":1596.0},{"date":"2025-07-03","close":1609.0},{"date":"2025-07-04","close":1627.0},{"date":"2025-07-07","close":1627.0},{"date":"2025-07-08","close":1626.0},{"date":"2025-07-09","close":1621.0},{"date":"2025-07-10","close":1615.0},{"date":"2025-07-11","close":1622.0},{"date":"2025-07-14","close":1585.0},{"date":"2025-07-15","close":1593.0},{"date":"2025-07-16","close":1578.0},{"date":"2025-07-17","close":1577.0},{"date":"2025-07-18","close":1590.0},{"date":"2025-07-21","close":1606.0},{"date":"2025-07-22","close":1595.0},{"date":"2025-07-23","close":1614.0},{"date":"2025-07-24","close":1581.0},{"date":"2025-07-25","close":1580.0},{"date":"2025-07-28","close":1561.0},{"date":"2025-07-29","close":1545.0},{"date":"2025-07-30","close":1538.0},{"date":"2025-07-31","close":1531.0},{"date":"2025-08-01","close":1525.0},{"date":"2025-08-04","close":1574.0},{"date":"2025-08-05","close":1570.0},{"date":"2025-08-06","close":1584.0},{"date":"2025-08-07","close":1560.0},{"date":"2025-08-08","close":1581.0},{"date":"2025-08-11","close":1570.0},{"date":"2025-08-12","close":1530.0},{"date":"2025-08-13","close":1537.0},{"date":"2025-08-14","close":1550.0},{"date":"2025-08-18","close":1553.0},{"date":"2025-08-19","close":1559.0},{"date":"2025-08-20","close":1554.0},{"date":"2025-08-21","close":1550.0},{"date":"2025-08-22","close":1506.0},{"date":"2025-08-25","close":1507.0},{"date":"2025-08-26","close":1511.0},{"date":"2025-08-27","close":1521.0},{"date":"2025-08-28","close":1500.0},{"date":"2025-08-29","close":1504.0},{"date":"2025-09-01","close":1501.0},{"date":"2025-09-02","close":1478.0},{"date":"2025-09-03","close":1481.0},{"date":"2025-09-04","close":1515.0},{"date":"2025-09-05","close":1510.0},{"date":"2025-09-08","close":1497.0},{"date":"2025-09-09","close":1523.0},{"date":"2025-09-10","close":1533.0},{"date":"2025-09-11","close":1511.0},{"date":"2025-09-12","close":1533.0},{"date":"2025-09-15","close":1530.0},{"date":"2025-09-16","close":1500.0},{"date":"2025-09-17","close":1489.0},{"date":"2025-09-18","close":1521.0},{"date":"2025-09-19","close":1510.0},{"date":"2025-09-22","close":1516.0},{"date":"2025-09-23","close":1494.0},{"date":"2025-09-24","close":1491.0},{"date":"2025-09-25","close":1474.0},{"date":"2025-09-26","close":1480.0},{"date":"2025-09-29","close":1473.0},{"date":"2025-09-30","close":1496.0},{"date":"2025-10-01","close":1502.0},{"date":"2025-10-02","close":1490.0},{"date":"2025-10-10","close":1500.0},{"date":"2025-10-13","close":1466.0},{"date":"2025-10-14","close":1451.0},{"date":"2025-10-15","close":1464.0},{"date":"2025-10-16","close":1467.0},{"date":"2025-10-17","close":1467.0},{"date":"2025-10-20","close":1470.0},{"date":"2025-10-21","close":1484.0},{"date":"2025-10-22","close":1471.0},{"date":"2025-10-23","close":1471.0},{"date":"2025-10-24","close":1465.0},{"date":"2025-10-27","close":1460.0},{"date":"2025-10-28","close":1449.0},{"date":"2025-10-29","close":1438.0},{"date":"2025-10-30","close":1439.0},{"date":"2025-10-31","close":1478.0},{"date":"2025-11-03","close":1421.0},{"date":"2025-11-04","close":1428.0},{"date":"2025-11-05","close":1422.0},{"date":"2025-11-06","close":1464.0},{"date":"2025-11-07","close":1481.0},{"date":"2025-11-10","close":1488.0},{"date":"2025-11-11","close":1458.0},{"date":"2025-11-12","close":1447.0},{"date":"2025-11-13","close":1474.0},{"date":"2025-11-14","close":1467.0},{"date":"2025-11-17","close":1420.0},{"date":"2025-11-18","close":1394.0},{"date":"2025-11-19","close":1382.0},{"date":"2025-11-20","close":1401.0},{"date":"2025-11-21","close":1401.0},{"date":"2025-11-24","close":1374.0},{"date":"2025-11-25","close":1339.0},{"date":"2025-11-26","close":1339.0},{"date":"2025-11-27","close":1337.0},{"date":"2025-11-28","close":1321.0},{"date":"2025-12-01","close":1319.0},{"date":"2025-12-02","close":1322.0},{"date":"2025-12-03","close":1344.0},{"date":"2025-12-04","close":1389.0},{"date":"2025-12-05","close":1415.0},{"date":"2025-12-08","close":1399.0},{"date":"2025-12-09","close":1360.0},{"date":"2025-12-10","close":1333.0},{"date":"2025-12-11","close":1334.0},{"date":"2025-12-12","close":1325.0},{"date":"2025-12-15","close":1322.0},{"date":"2025-12-16","close":1310.0},{"date":"2025-12-17","close":1285.0},{"date":"2025-12-18","close":1304.0},{"date":"2025-12-19","close":1320.0},{"date":"2025-12-22","close":1314.0},{"date":"2025-12-23","close":1310.0},{"date":"2025-12-24","close":1319.0},{"date":"2025-12-26","close":1316.0},{"date":"2025-12-29","close":1329.0},{"date":"2025-12-30","close":1354.0},{"date":"2026-01-02","close":1360.0},{"date":"2026-01-05","close":1360.0},{"date":"2026-01-06","close":1347.0},{"date":"2026-01-07","close":1353.0},{"date":"2026-01-08","close":1339.0},{"date":"2026-01-09","close":1348.0},{"date":"2026-01-12","close":1351.0},{"date":"2026-01-13","close":1356.0},{"date":"2026-01-14","close":1324.0},{"date":"2026-01-15","close":1342.0},{"date":"2026-01-16","close":1333.0},{"date":"2026-01-19","close":1312.0},{"date":"2026-01-20","close":1336.0},{"date":"2026-01-21","close":1299.0},{"date":"2026-01-22","close":1298.0},{"date":"2026-01-23","close":1297.0},{"date":"2026-01-26","close":1332.0},{"date":"2026-01-27","close":1311.0},{"date":"2026-01-28","close":1287.0},{"date":"2026-01-29","close":1306.0},{"date":"2026-01-30","close":1339.0},{"date":"2026-02-02","close":1315.0},{"date":"2026-02-03","close":1301.0},{"date":"2026-02-04","close":1299.0},{"date":"2026-02-05","close":1300.0},{"date":"2026-02-06","close":1293.0},{"date":"2026-02-09","close":1302.0},{"date":"2026-02-10","close":1319.0},{"date":"2026-02-11","close":1359.0},{"date":"2026-02-12","close":1349.0},{"date":"2026-02-13","close":1362.0},{"date":"2026-02-19","close":1337.0},{"date":"2026-02-20","close":1353.0},{"date":"2026-02-23","close":1417.0},{"date":"2026-02-24","close":1412.0},{"date":"2026-02-25","close":1396.0},{"date":"2026-02-26","close":1358.0},{"date":"2026-02-27","close":1337.0},{"date":"2026-03-03","close":1292.0},{"date":"2026-03-04","close":1256.0},{"date":"2026-03-05","close":1280.0},{"date":"2026-03-06","close":1441.0},{"date":"2026-03-09","close":1488.0},{"date":"2026-03-10","close":1481.0},{"date":"2026-03-11","close":1489.0},{"date":"2026-03-12","close":1453.0},{"date":"2026-03-13","close":1481.0},{"date":"2026-03-16","close":1639.0},{"date":"2026-03-17","close":1631.0},{"date":"2026-03-18","close":1858.0},{"date":"2026-03-19","close":2290.0},{"date":"2026-03-20","close":1998.0},{"date":"2026-03-23","close":2205.0},{"date":"2026-03-24","close":2185.0},{"date":"2026-03-25","close":2355.0},{"date":"2026-03-26","close":2290.0},{"date":"2026-03-27","close":2500.0},{"date":"2026-03-30","close":2060.0},{"date":"2026-03-31","close":1851.0},{"date":"2026-04-01","close":1827.0},{"date":"2026-04-02","close":1739.0},{"date":"2026-04-03","close":1623.0},{"date":"2026-04-06","close":1743.0},{"date":"2026-04-07","close":1650.0},{"date":"2026-04-08","close":1765.0},{"date":"2026-04-09","close":1737.0},{"date":"2026-04-10","close":1719.0},{"date":"2026-04-13","close":1741.0},{"date":"2026-04-14","close":1770.0},{"date":"2026-04-15","close":1782.0},{"date":"2026-04-16","close":1768.0},{"date":"2026-04-17","close":1749.0},{"date":"2026-04-20","close":1696.0},{"date":"2026-04-21","close":1654.0},{"date":"2026-04-22","close":1654.0},{"date":"2026-04-23","close":1674.0},{"date":"2026-04-24","close":1666.0},{"date":"2026-04-27","close":1903.0},{"date":"2026-04-28","close":1832.0},{"date":"2026-04-29","close":1775.0},{"date":"2026-04-30","close":1780.0},{"date":"2026-05-04","close":1665.0},{"date":"2026-05-06","close":1580.0},{"date":"2026-05-07","close":1525.0},{"date":"2026-05-08","close":1505.0},{"date":"2026-05-11","close":1394.0},{"date":"2026-05-12","close":1403.0},{"date":"2026-05-13","close":1398.0},{"date":"2026-05-14","close":1416.0},{"date":"2026-05-15","close":1494.0},{"date":"2026-05-18","close":1480.0},{"date":"2026-05-19","close":1431.0},{"date":"2026-05-20","close":1444.0},{"date":"2026-05-21","close":1380.0},{"date":"2026-05-22","close":1419.0},{"date":"2026-05-26","close":1340.0},{"date":"2026-05-27","close":1330.0},{"date":"2026-05-28","close":1296.0},{"date":"2026-05-29","close":1226.0},{"date":"2026-06-01","close":1291.0},{"date":"2026-06-02","close":1210.0},{"date":"2026-06-04","close":1112.0},{"date":"2026-06-05","close":1119.0},{"date":"2026-06-08","close":1061.0},{"date":"2026-06-09","close":1060.0},{"date":"2026-06-10","close":1009.0},{"date":"2026-06-11","close":1055.0},{"date":"2026-06-12","close":1059.0},{"date":"2026-06-15","close":1028.0},{"date":"2026-06-16","close":1029.0},{"date":"2026-06-17","close":1029.0},{"date":"2026-06-18","close":990.0},{"date":"2026-06-19","close":988.0},{"date":"2026-06-22","close":976.0},{"date":"2026-06-23","close":959.0},{"date":"2026-06-24","close":958.0},{"date":"2026-06-25","close":935.0},{"date":"2026-06-26","close":871.0},{"date":"2026-06-29","close":1016.0},{"date":"2026-06-30","close":1030.0},{"date":"2026-07-01","close":1032.0},{"date":"2026-07-02","close":1028.0},{"date":"2026-07-03","close":1076.0},{"date":"2026-07-06","close":1042.0},{"date":"2026-07-07","close":1032.0},{"date":"2026-07-08","close":1031.0},{"date":"2026-07-09","close":1047.0},{"date":"2026-07-10","close":1054.0},{"date":"2026-07-13","close":1015.0},{"date":"2026-07-14","close":1030.0},{"date":"2026-07-15","close":1060.0},{"date":"2026-07-16","close":1140.0},{"date":"2026-07-20","close":1132.0},{"date":"2026-07-21","close":1158.0},{"date":"2026-07-22","close":1136.0},{"date":"2026-07-23","close":1101.0},{"date":"2026-07-24","close":1136.0},{"date":"2026-07-27","close":1104.0},{"date":"2026-07-28","close":1105.0},{"date":"2026-07-29","close":1067.0},{"date":"2026-07-30","close":1044.0},{"date":"2026-07-31","close":1096.0},{"date":"2026-08-03","close":1090.0},{"date":"2026-08-04","close":1051.0},{"date":"2026-08-05","close":1102.0},{"date":"2026-08-06","close":1222.0},{"date":"2026-08-07","close":1217.0},{"date":"2026-08-10","close":1258.0},{"date":"2026-08-11","close":1493.0},{"date":"2026-08-12","close":1648.0},{"date":"2026-08-13","close":1762.0},{"date":"2026-08-14","close":1703.0},{"date":"2026-08-18","close":1541.0},{"date":"2026-08-19","close":1537.0},{"date":"2026-08-20","close":1483.0},{"date":"2026-08-21","close":1432.0},{"date":"2026-08-24","close":1416.0},{"date":"2026-08-25","close":1451.0},{"date":"2026-08-26","close":1447.0},{"date":"2026-08-27","close":1424.0},{"date":"2026-08-28","close":1386.0},{"date":"2026-08-31","close":1388.0},{"date":"2026-09-01","close":1413.0},{"date":"2026-09-02","close":1465.0},{"date":"2026-09-03","close":1467.0},{"date":"2026-09-04","close":1385.0},{"date":"2026-09-07","close":1364.0},{"date":"2026-09-08","close":1277.0},{"date":"2026-09-09","close":1328.0},{"date":"2026-09-10","close":1322.0},{"date":"2026-09-11","close":1294.0},{"date":"2026-09-14","close":1329.0},{"date":"2026-09-15","close":1376.0},{"date":"2026-09-16","close":1256.0},{"date":"2026-09-17","close":1298.0},{"date":"2026-09-18","close":1302.0},{"date":"2026-09-21","close":1313.0},{"date":"2026-09-22","close":1259.0},{"date":"2026-09-23","close":1302.0},{"date":"2026-09-28","close":1269.0},{"date":"2026-09-29","close":1210.0},{"date":"2026-09-30","close":1188.0},{"date":"2026-10-01","close":1219.0},{"date":"2026-10-02","close":1177.0},{"date":"2026-10-06","close":1164.0},{"date":"2026-10-07","close":1213.0},{"date":"2026-10-08","close":1198.0},{"date":"2026-10-12","close":1140.0},{"date":"2026-10-13","close":1180.0},{"date":"2026-10-14","close":1188.0},{"date":"2026-10-15","close":1139.0},{"date":"2026-10-16","close":1180.0},{"date":"2026-10-19","close":1206.0},{"date":"2026-10-20","close":1199.0},{"date":"2026-10-21","close":1180.0},{"date":"2026-10-22","close":1171.0},{"date":"2026-10-23","close":1156.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4711.0,"foreign_net":-4711.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":1477.0,"foreign_net":-1510.0,"institution_net":33.0},{"date":"2026-10-20","retail_net":4841.0,"foreign_net":-4841.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-1954.0,"foreign_net":1954.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-9802.0,"foreign_net":9802.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":832.0,"foreign_net":-832.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":3014.0,"foreign_net":-3014.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-1667.0,"foreign_net":1667.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-136.0,"foreign_net":136.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-1631.0,"foreign_net":1631.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":2205.0,"foreign_net":-2205.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":1246.0,"foreign_net":-1246.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":5018.0,"foreign_net":-5018.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-7260.0,"foreign_net":7260.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-2111.0,"foreign_net":2111.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":15670.0,"foreign_net":-15670.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":4409.0,"foreign_net":-4409.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":8472.0,"foreign_net":-8472.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":2855.0,"foreign_net":-2855.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":7862.0,"foreign_net":-7862.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":1265.0,"foreign_net":-1265.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":1947.0,"foreign_net":-1947.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":4768.0,"foreign_net":-4768.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":2855.0,"foreign_net":-2855.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":351.0,"foreign_net":-351.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-9186.0,"foreign_net":9186.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":5542.0,"foreign_net":-5542.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-2173.0,"foreign_net":2173.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":630.0,"foreign_net":-630.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":4937.0,"foreign_net":-4937.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":4711.0,"foreign_net":-4711.0,"institution_net":0},"d3":{"retail_net":11029.0,"foreign_net":-11062.0,"institution_net":33.0},"d7":{"retail_net":3119.0,"foreign_net":-3152.0,"institution_net":33.0},"d14":{"retail_net":894.0,"foreign_net":-927.0,"institution_net":33.0},"d30":{"retail_net":48987.0,"foreign_net":-49020.0,"institution_net":33.0}},"analysis":"최근 5일 외국인 순매수 694.00, 기관 순매수 33.00. 30일 누적: 외국인 -4.90만, 기관 33.00.","foreign_flow":694.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":33.0},"insider_trades":[],"price_analysis":{"current":1184.0,"low_30d":1071.0,"support":1113.8,"high_30d":1499.0,"change_1d":1.1,"change_7d":-4.6,"change_30d":-9.9,"resistance":1456.2,"position_in_range":26.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.49,"per":2.92,"quarter":"2024-Q2"},{"pbr":0.41,"per":4.66,"quarter":"2024-Q3"},{"pbr":0.4,"per":16.48,"quarter":"2024-Q4"},{"pbr":0.39,"per":42.13,"quarter":"2025-Q1"},{"pbr":0.4,"per":31.51,"quarter":"2025-Q2"},{"pbr":0.38,"per":42.78,"quarter":"2025-Q3"},{"pbr":0.36,"per":null,"quarter":"2025-Q4"},{"pbr":0.48,"per":null,"quarter":"2026-Q1"},{"pbr":0.27,"per":null,"quarter":"2026-Q2"},{"pbr":0.22,"per":null,"quarter":"현재"}],"timeline":[{"close":1950.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1597.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1568.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1528.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1597.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1496.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1354.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1851.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1030.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.4,"pbr_5y_low":0.27,"per_5y_avg":23.41,"per_5y_low":2.92,"current_pbr":0.22,"current_per":null,"pbr_5y_high":0.49,"per_5y_high":42.78,"pbr_5y_median":0.4,"per_5y_median":24.0,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"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":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"TRAVEL SERVICES"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -69.3%"},"momentum":{"grade":"C","reason":"RSI 48"},"valuation":{"grade":"C","reason":"적자 (EPS -28, PBR 0.21x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.45,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.51,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.93,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.13,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":41.07,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-2.34,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-8.3,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.49,"per":2.92,"close":1950.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.41,"per":4.66,"close":1597.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.4,"per":16.48,"close":1568.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.39,"per":42.13,"close":1528.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.4,"per":31.51,"close":1597.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.38,"per":42.78,"close":1496.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.36,"per":null,"close":1354.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.48,"per":null,"close":1851.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.27,"per":null,"close":1030.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-0.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-28.0,"pbr":null,"per":null,"roa":-0.004460186640382064,"roe":-0.0050541552063540105,"revenue":7387950087.0,"market_cap":null,"net_income":-501483869.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4106587266119412,"total_assets":112435624209.0,"total_equity":99222095192.0,"profit_margin":-0.06787862168728266,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-28458833.0,"operating_margin":-0.0038520608104915042},{"eps":25.26,"pbr":0.3,"per":null,"roa":0.0033103956621437967,"roe":0.0045898278352005445,"revenue":24061459733.0,"market_cap":30200000000.0,"net_income":457714059.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13980602699620925,"total_assets":138265665411.0,"total_equity":99723579061.0,"profit_margin":0.019022705358654975,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":33875966.0,"operating_margin":0.0014078932191108724},{"eps":-162.88,"pbr":null,"per":null,"roa":-0.02564173130069087,"roe":-0.02973429221556203,"revenue":6598515828.0,"market_cap":null,"net_income":-2951600237.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4726936432833241,"total_assets":115109241353.0,"total_equity":99265865002.0,"profit_margin":-0.44731274637172846,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-649749458.0,"operating_margin":-0.0984690307542898},{"eps":-39.67,"pbr":null,"per":null,"roa":-0.006121388325284055,"roe":-0.007026856783951109,"revenue":6727275595.0,"market_cap":null,"net_income":-718972138.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.44083265002613586,"total_assets":117452463362.0,"total_equity":102317744634.0,"profit_margin":-0.10687419117099513,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-404694919.0,"operating_margin":-0.06015732718023127},{"eps":15.87,"pbr":null,"per":null,"roa":0.002431399942997958,"roe":0.00279179483791714,"revenue":7814484357.0,"market_cap":null,"net_income":287657374.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4357743406255052,"total_assets":118309361168.0,"total_equity":103036716772.0,"profit_margin":0.03681079401513222,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":318396227.0,"operating_margin":0.040744368080382606},{"eps":34.91,"pbr":null,"per":null,"roa":0.004929779453837896,"roe":0.006157650986849962,"revenue":14487555308.0,"market_cap":null,"net_income":632692847.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.22872999913036812,"total_assets":128341004486.0,"total_equity":102749059398.0,"profit_margin":0.04367147068978768,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-296128753.0,"operating_margin":-0.02044021553011627},{"eps":23.86,"pbr":null,"per":null,"roa":0.003685836861320166,"roe":0.004233599231951584,"revenue":7126919245.0,"market_cap":null,"net_income":432319771.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4802122397277142,"total_assets":117292161120.0,"total_equity":102116366551.0,"profit_margin":0.060660119209755406,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-182445398.0,"operating_margin":-0.025599475976663743},{"eps":-23.96,"pbr":null,"per":null,"roa":-0.0037082662788663168,"roe":-0.004230758138307579,"revenue":6819767736.0,"market_cap":null,"net_income":-434246675.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.427303821890746,"total_assets":117102344423.0,"total_equity":102640392290.0,"profit_margin":-0.06367470151625704,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-409602885.0,"operating_margin":-0.060061119506724506},{"eps":1.46,"pbr":null,"per":null,"roa":0.00022333941376240986,"roe":0.00025741722481421213,"revenue":8325462795.0,"market_cap":null,"net_income":26510149.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.37799694881706575,"total_assets":118698928028.0,"total_equity":102985140249.0,"profit_margin":0.003184225268044093,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-123440798.0,"operating_margin":-0.014826899241461328},{"eps":93.77,"pbr":null,"per":null,"roa":0.012515930109008668,"roe":0.016504880215961616,"revenue":15033829392.0,"market_cap":null,"net_income":1699319857.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2753682736484256,"total_assets":135772558827.0,"total_equity":102958630100.0,"profit_margin":0.11303306780268935,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1133707376.0,"operating_margin":0.0754104191579614},{"eps":271.43,"pbr":null,"per":null,"roa":0.037538323571093095,"roe":0.04857530831679774,"revenue":5862292146.0,"market_cap":null,"net_income":4918702215.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5207904372495598,"total_assets":131031483217.0,"total_equity":101259310243.0,"profit_margin":0.8390407868628934,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1530827946.0,"operating_margin":0.2611312960655714},{"eps":300.46,"pbr":null,"per":null,"roa":0.032362471084069665,"roe":0.05580923637161516,"revenue":7770697308.0,"market_cap":null,"net_income":5444754558.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4706707680190597,"total_assets":168242855864.0,"total_equity":97560097790.0,"profit_margin":0.7006777309926329,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":401686574.0,"operating_margin":0.05169247470062438}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":667.12,"per":2.92,"date":"2024-06","close":1950.0,"source":"reported"},{"eps":667.12,"per":2.75,"date":"2024-07","close":1833.0,"source":"reported"},{"eps":667.12,"per":2.43,"date":"2024-08","close":1618.0,"source":"reported"},{"eps":342.7,"per":4.66,"date":"2024-09","close":1597.0,"source":"reported"},{"eps":342.7,"per":5.01,"date":"2024-10","close":1716.0,"source":"reported"},{"eps":342.7,"per":4.4,"date":"2024-11","close":1507.0,"source":"reported"},{"eps":95.13,"per":16.48,"date":"2024-12","close":1568.0,"source":"reported"},{"eps":95.13,"per":18.52,"date":"2025-01","close":1762.0,"source":"reported"},{"eps":95.13,"per":17.98,"date":"2025-02","close":1710.0,"source":"reported"},{"eps":36.27,"per":42.13,"date":"2025-03","close":1528.0,"source":"reported"},{"eps":36.27,"per":41.96,"date":"2025-04","close":1522.0,"source":"reported"},{"eps":36.27,"per":41.88,"date":"2025-05","close":1519.0,"source":"reported"},{"eps":50.68,"per":31.51,"date":"2025-06","close":1597.0,"source":"reported"},{"eps":50.68,"per":30.21,"date":"2025-07","close":1531.0,"source":"reported"},{"eps":50.68,"per":29.68,"date":"2025-08","close":1504.0,"source":"reported"},{"eps":34.97,"per":42.78,"date":"2025-09","close":1496.0,"source":"reported"},{"eps":34.97,"per":42.26,"date":"2025-10","close":1478.0,"source":"reported"},{"eps":34.97,"per":37.78,"date":"2025-11","close":1321.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.07,"std":15.92,"count":18,"current":37.78,"lower_1sd":7.16,"upper_1sd":38.99},"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":"세중","phase":"above-fold","symbol_resolved":true}